大连圣亚(600593)股票信息
| 股票代码 | 600593 |
| 股票名称 | 大连圣亚 |
| 最新价/元 | 17.08 |
| 涨跌额/元 | -0.80 |
| 涨跌幅/% | -4.47 |
| 买入/元 | 17.08 |
| 卖出/元 | 17.09 |
| 昨收/元 | 17.88 |
| 今开/元 | 17.89 |
| 最高/元 | 17.89 |
| 最低/元 | 17.00 |
| 成交量/手 | 40926.76 |
| 成交额/万 | 7111.39 |
| 股净值/元 | 63.99 |
| 市净率 | 9.39 |
| 总市值/万 | 219990.40 |
| 流通值/万 | 219990.40 |
| 换手率/% | 3.18 |
| 入市日期 | 2002-07-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
大连圣亚(600593)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 17.89 | 17.08 | -0.80 | -4.47 | 40926.76 | 7111.39 | 3.18 |
| 2024-10-10 | 17.17 | 17.88 | 0.31 | 1.76 | 57822.54 | 10232.72 | 4.49 |
| 2024-10-09 | 18.92 | 17.57 | -1.95 | -9.99 | 63984.01 | 11447.33 | 4.97 |
| 2024-10-08 | 21.60 | 19.52 | -0.41 | -2.06 | 132043.78 | 26708.82 | 10.25 |
| 2024-09-30 | 19.20 | 19.93 | 1.48 | 8.02 | 122480.14 | 23576.40 | 9.51 |
| 2024-09-27 | 17.83 | 18.45 | 0.80 | 4.53 | 41868.00 | 7455.77 | 3.25 |
| 2024-09-26 | 17.09 | 17.65 | 0.52 | 3.04 | 52241.00 | 9092.34 | 4.06 |
| 2024-09-25 | 16.89 | 17.13 | 0.28 | 1.66 | 53507.24 | 9181.60 | 4.15 |
| 2024-09-24 | 16.45 | 16.85 | 0.45 | 2.74 | 42356.00 | 7076.43 | 3.29 |
| 2024-09-23 | 16.34 | 16.40 | -0.04 | -0.24 | 17216.22 | 2827.05 | 1.34 |
| 2024-09-20 | 16.37 | 16.44 | 0.07 | 0.43 | 23755.80 | 3907.26 | 1.84 |
| 2024-09-19 | 16.25 | 16.37 | 0.26 | 1.61 | 23957.00 | 3912.33 | 1.86 |
| 2024-09-18 | 15.98 | 16.11 | 0.03 | 0.19 | 24666.00 | 3914.94 | 1.92 |
| 2024-09-13 | 16.09 | 16.08 | 0.07 | 0.44 | 14720.00 | 2359.78 | 1.14 |
| 2024-09-12 | 16.18 | 16.01 | -0.01 | -0.06 | 13184.00 | 2127.31 | 1.02 |
| 2024-09-11 | 16.20 | 16.02 | -0.20 | -1.23 | 12235.00 | 1964.64 | 0.95 |
| 2024-09-10 | 16.51 | 16.22 | -0.32 | -1.94 | 22958.00 | 3714.62 | 1.78 |
| 2024-09-09 | 16.36 | 16.54 | 0.09 | 0.55 | 25120.00 | 4169.13 | 1.95 |
| 2024-09-06 | 16.58 | 16.45 | -0.12 | -0.72 | 20418.37 | 3385.36 | 1.59 |
| 2024-09-05 | 16.30 | 16.57 | 0.24 | 1.47 | 14630.00 | 2414.10 | 1.14 |
| 2024-09-04 | 16.48 | 16.33 | -0.16 | -0.97 | 14937.40 | 2457.37 | 1.16 |
| 2024-09-03 | 16.37 | 16.49 | 0.09 | 0.55 | 15642.00 | 2580.92 | 1.21 |
| 2024-09-02 | 16.55 | 16.40 | -0.13 | -0.79 | 24096.40 | 4021.91 | 1.87 |
| 2024-08-30 | 16.20 | 16.53 | 0.36 | 2.23 | 26114.00 | 4309.71 | 2.03 |
| 2024-08-29 | 15.88 | 16.17 | 0.19 | 1.19 | 20890.00 | 3349.73 | 1.62 |
| 2024-08-28 | 15.95 | 15.98 | 0.07 | 0.44 | 20519.40 | 3297.26 | 1.59 |
| 2024-08-27 | 16.00 | 15.91 | -0.09 | -0.56 | 16722.00 | 2670.89 | 1.30 |
| 2024-08-26 | 15.75 | 16.00 | 0.04 | 0.25 | 12437.22 | 1985.61 | 0.97 |
| 2024-08-23 | 15.95 | 15.96 | 0.06 | 0.38 | 20231.00 | 3201.07 | 1.57 |
| 2024-08-22 | 16.54 | 15.90 | -0.64 | -3.87 | 27986.00 | 4519.89 | 2.17 |
| 2024-08-21 | 16.49 | 16.54 | 0.05 | 0.30 | 21050.05 | 3493.93 | 1.63 |
| 2024-08-20 | 16.63 | 16.49 | -0.18 | -1.08 | 18246.00 | 3015.32 | 1.42 |
| 2024-08-19 | 16.85 | 16.67 | -0.30 | -1.77 | 22816.24 | 3833.33 | 1.77 |
| 2024-08-16 | 17.44 | 16.97 | -0.66 | -3.74 | 47663.00 | 8157.31 | 3.70 |
| 2024-08-15 | 16.56 | 17.63 | 1.06 | 6.40 | 65151.66 | 11252.01 | 5.06 |
| 2024-08-14 | 16.62 | 16.57 | -0.12 | -0.72 | 11769.00 | 1956.48 | 0.91 |
| 2024-08-13 | 16.69 | 16.69 | -0.05 | -0.30 | 19120.00 | 3162.67 | 1.48 |
| 2024-08-12 | 17.25 | 16.74 | -0.61 | -3.52 | 28994.00 | 4879.12 | 2.25 |
| 2024-08-09 | 17.68 | 17.35 | -0.30 | -1.70 | 34614.00 | 6088.86 | 2.69 |
| 2024-08-08 | 17.60 | 17.65 | -0.09 | -0.51 | 53826.29 | 9665.88 | 4.18 |
| 2024-08-07 | 17.88 | 17.74 | -0.16 | -0.89 | 30871.00 | 5473.57 | 2.40 |
| 2024-08-06 | 17.39 | 17.90 | 0.59 | 3.41 | 48773.88 | 8625.06 | 3.79 |
| 2024-08-05 | 17.93 | 17.31 | -0.25 | -1.42 | 42947.00 | 7629.04 | 3.33 |
| 2024-08-02 | 17.51 | 17.56 | -0.06 | -0.34 | 31855.00 | 5636.71 | 2.47 |
| 2024-08-01 | 17.48 | 17.62 | 0.08 | 0.46 | 41705.00 | 7351.66 | 3.24 |
| 2024-07-31 | 17.09 | 17.54 | 0.57 | 3.36 | 38178.00 | 6652.13 | 2.96 |
| 2024-07-30 | 16.87 | 16.97 | 0.09 | 0.53 | 18897.00 | 3190.47 | 1.47 |
| 2024-07-29 | 16.81 | 16.88 | 0.10 | 0.60 | 25342.00 | 4241.66 | 1.97 |
| 2024-07-26 | 16.60 | 16.78 | 0.20 | 1.21 | 18401.00 | 3083.05 | 1.43 |
| 2024-07-25 | 16.52 | 16.58 | 0.02 | 0.12 | 25285.00 | 4195.42 | 1.96 |
| 2024-07-24 | 17.02 | 16.56 | -0.70 | -4.06 | 32486.00 | 5476.55 | 2.52 |
| 2024-07-23 | 17.55 | 17.26 | -0.29 | -1.65 | 32746.00 | 5784.60 | 2.54 |
| 2024-07-22 | 17.51 | 17.55 | -0.06 | -0.34 | 23552.00 | 4126.75 | 1.83 |
| 2024-07-19 | 17.52 | 17.61 | -0.06 | -0.34 | 23439.00 | 4100.60 | 1.82 |
| 2024-07-18 | 17.45 | 17.67 | 0.13 | 0.74 | 36735.00 | 6357.08 | 2.85 |
| 2024-07-17 | 17.80 | 17.54 | -0.35 | -1.96 | 29145.99 | 5141.10 | 2.26 |
| 2024-07-16 | 17.66 | 17.89 | 0.14 | 0.79 | 24677.00 | 4388.02 | 1.92 |
| 2024-07-15 | 18.25 | 17.75 | -0.72 | -3.90 | 35754.00 | 6386.10 | 2.78 |
| 2024-07-12 | 18.20 | 18.47 | 0.13 | 0.71 | 53341.99 | 9956.81 | 4.14 |
| 2024-07-11 | 18.46 | 18.34 | 0.15 | 0.83 | 58744.00 | 10716.47 | 4.56 |
| 2024-07-10 | 18.64 | 18.19 | -0.61 | -3.25 | 33489.00 | 6152.84 | 2.60 |
| 2024-07-09 | 18.60 | 18.80 | 0.14 | 0.75 | 49089.22 | 9019.99 | 3.81 |
| 2024-07-08 | 18.95 | 18.66 | -0.42 | -2.20 | 32996.00 | 6246.59 | 2.56 |
| 2024-07-05 | 18.94 | 19.08 | 0.13 | 0.69 | 32813.20 | 6219.57 | 2.55 |
| 2024-07-04 | 19.65 | 18.95 | -0.90 | -4.53 | 51531.00 | 9834.90 | 4.00 |
| 2024-07-03 | 19.78 | 19.85 | 0.02 | 0.10 | 47183.99 | 9405.51 | 3.66 |
| 2024-07-02 | 19.79 | 19.83 | -0.14 | -0.70 | 52084.19 | 10363.01 | 4.04 |
| 2024-07-01 | 19.80 | 19.97 | -0.07 | -0.35 | 80146.00 | 16154.86 | 6.22 |
| 2024-06-28 | 19.33 | 20.04 | 0.79 | 4.10 | 89207.99 | 17629.05 | 6.93 |
| 2024-06-27 | 18.80 | 19.25 | 0.47 | 2.50 | 88572.00 | 17291.89 | 6.88 |
| 2024-06-26 | 18.92 | 18.78 | -0.06 | -0.32 | 65258.00 | 12214.74 | 5.07 |
| 2024-06-25 | 17.41 | 18.84 | 1.71 | 9.98 | 59291.67 | 10764.88 | 4.60 |
| 2024-06-24 | 18.09 | 17.13 | -1.03 | -5.67 | 34124.00 | 5928.85 | 2.65 |
| 2024-06-21 | 18.48 | 18.16 | -0.32 | -1.73 | 20967.00 | 3852.13 | 1.63 |
| 2024-06-20 | 18.90 | 18.48 | -0.51 | -2.69 | 24445.00 | 4553.14 | 1.90 |
| 2024-06-19 | 19.39 | 18.99 | -0.34 | -1.76 | 25459.00 | 4862.13 | 1.98 |
| 2024-06-18 | 19.30 | 19.33 | 0.03 | 0.16 | 25499.22 | 4912.49 | 1.98 |
| 2024-06-17 | 19.00 | 19.30 | 0.21 | 1.10 | 33992.22 | 6530.28 | 2.64 |
| 2024-06-14 | 18.92 | 19.09 | 0.21 | 1.11 | 42154.00 | 8083.29 | 3.27 |
| 2024-06-13 | 18.94 | 18.88 | -0.11 | -0.58 | 26178.00 | 4939.57 | 2.03 |
| 2024-06-12 | 18.44 | 18.99 | 0.56 | 3.04 | 37755.00 | 7093.59 | 2.93 |
| 2024-06-11 | 18.86 | 18.43 | -0.63 | -3.31 | 32093.00 | 5924.97 | 2.49 |
| 2024-06-07 | 18.96 | 19.06 | 0.26 | 1.38 | 29555.00 | 5610.94 | 2.29 |
| 2024-06-06 | 19.83 | 18.80 | -1.03 | -5.19 | 47050.22 | 9025.57 | 3.65 |
| 2024-06-05 | 19.82 | 19.83 | -0.19 | -0.95 | 29905.00 | 5972.10 | 2.32 |
| 2024-06-04 | 19.68 | 20.02 | 0.23 | 1.16 | 38841.00 | 7722.26 | 3.02 |
| 2024-06-03 | 20.43 | 19.79 | -0.84 | -4.07 | 55980.40 | 11175.49 | 4.35 |
| 2024-05-31 | 20.62 | 20.63 | 0.00 | 0.00 | 31940.00 | 6587.27 | 2.48 |
| 2024-05-30 | 21.28 | 20.63 | -1.02 | -4.71 | 54518.72 | 11436.36 | 4.23 |
| 2024-05-29 | 20.86 | 21.65 | 0.59 | 2.80 | 80341.62 | 17263.60 | 6.24 |
| 2024-05-28 | 20.60 | 21.06 | 0.27 | 1.30 | 53623.61 | 11199.38 | 4.16 |
| 2024-05-27 | 20.67 | 20.79 | 0.21 | 1.02 | 42073.00 | 8632.38 | 3.27 |
| 2024-05-24 | 20.82 | 20.58 | -0.35 | -1.67 | 52420.00 | 10940.59 | 4.07 |
| 2024-05-23 | 22.03 | 20.93 | -1.47 | -6.56 | 76675.99 | 16371.86 | 5.95 |
| 2024-05-22 | 22.62 | 22.40 | -0.71 | -3.07 | 112653.72 | 24977.27 | 8.75 |
| 2024-05-21 | 21.55 | 23.11 | 1.38 | 6.35 | 164992.12 | 37467.28 | 12.81 |
| 2024-05-20 | 21.55 | 21.73 | 0.82 | 3.92 | 123117.00 | 26866.50 | 9.56 |
| 2024-05-17 | 21.33 | 20.91 | -0.43 | -2.02 | 54439.74 | 11379.10 | 4.23 |
| 2024-05-16 | 20.84 | 21.34 | 0.53 | 2.55 | 73819.42 | 15718.58 | 5.73 |
| 2024-05-15 | 20.31 | 20.81 | 0.30 | 1.46 | 61142.42 | 12682.59 | 4.75 |
日K线
周K线
月K线
