光明乳业(600597)股票信息
| 股票代码 | 600597 |
| 股票名称 | 光明乳业 |
| 最新价/元 | 8.57 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -0.70 |
| 买入/元 | 8.56 |
| 卖出/元 | 8.57 |
| 昨收/元 | 8.63 |
| 今开/元 | 8.64 |
| 最高/元 | 8.81 |
| 最低/元 | 8.48 |
| 成交量/手 | 194215.55 |
| 成交额/万 | 16802.42 |
| 股净值/元 | 12.24 |
| 市净率 | 1.33 |
| 总市值/万 | 1181352.01 |
| 流通值/万 | 1181336.25 |
| 换手率/% | 1.41 |
| 入市日期 | 2002-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
光明乳业(600597)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 | 8.64 | 8.57 | -0.06 | -0.70 | 194215.55 | 16802.42 | 1.41 |
| 2024-10-10 | 8.65 | 8.63 | 0.09 | 1.05 | 225137.94 | 19604.68 | 1.63 |
| 2024-10-09 | 9.10 | 8.54 | -0.78 | -8.37 | 351589.05 | 30997.40 | 2.55 |
| 2024-10-08 | 10.18 | 9.32 | 0.06 | 0.65 | 643644.79 | 61269.67 | 4.67 |
| 2024-09-30 | 8.86 | 9.26 | 0.60 | 6.93 | 621040.16 | 56229.34 | 4.51 |
| 2024-09-27 | 8.60 | 8.66 | 0.48 | 5.87 | 351020.55 | 30214.74 | 2.55 |
| 2024-09-26 | 7.79 | 8.18 | 0.39 | 5.01 | 174271.30 | 13950.30 | 1.26 |
| 2024-09-25 | 7.84 | 7.79 | -0.02 | -0.26 | 158457.95 | 12490.12 | 1.15 |
| 2024-09-24 | 7.64 | 7.81 | 0.23 | 3.03 | 86852.26 | 6724.00 | 0.63 |
| 2024-09-23 | 7.63 | 7.58 | -0.05 | -0.66 | 38228.68 | 2899.77 | 0.28 |
| 2024-09-20 | 7.62 | 7.63 | 0.02 | 0.26 | 42980.00 | 3264.00 | 0.31 |
| 2024-09-19 | 7.33 | 7.61 | 0.32 | 4.39 | 92274.00 | 6946.96 | 0.67 |
| 2024-09-18 | 7.40 | 7.29 | -0.12 | -1.62 | 62380.00 | 4547.51 | 0.45 |
| 2024-09-13 | 7.45 | 7.41 | -0.04 | -0.54 | 35981.55 | 2672.57 | 0.26 |
| 2024-09-12 | 7.49 | 7.45 | -0.01 | -0.13 | 40429.71 | 3030.04 | 0.29 |
| 2024-09-11 | 7.49 | 7.46 | -0.06 | -0.80 | 35825.55 | 2680.15 | 0.26 |
| 2024-09-10 | 7.59 | 7.52 | -0.05 | -0.66 | 57779.14 | 4337.13 | 0.42 |
| 2024-09-09 | 7.55 | 7.57 | 0.00 | 0.00 | 40764.85 | 3076.52 | 0.30 |
| 2024-09-06 | 7.66 | 7.57 | -0.06 | -0.79 | 31974.00 | 2432.32 | 0.23 |
| 2024-09-05 | 7.53 | 7.63 | 0.10 | 1.33 | 43014.97 | 3267.55 | 0.31 |
| 2024-09-04 | 7.62 | 7.53 | -0.10 | -1.31 | 54891.40 | 4173.84 | 0.40 |
| 2024-09-03 | 7.58 | 7.63 | 0.03 | 0.40 | 55109.00 | 4216.57 | 0.40 |
| 2024-09-02 | 7.74 | 7.60 | -0.13 | -1.68 | 77342.00 | 5903.29 | 0.56 |
| 2024-08-30 | 7.71 | 7.73 | 0.01 | 0.13 | 89763.00 | 6954.72 | 0.65 |
| 2024-08-29 | 7.61 | 7.72 | 0.08 | 1.05 | 36769.00 | 2827.51 | 0.27 |
| 2024-08-28 | 7.63 | 7.64 | -0.01 | -0.13 | 32476.68 | 2478.28 | 0.24 |
| 2024-08-27 | 7.58 | 7.65 | 0.06 | 0.79 | 48443.01 | 3689.12 | 0.35 |
| 2024-08-26 | 7.65 | 7.59 | -0.06 | -0.78 | 47398.99 | 3610.53 | 0.34 |
| 2024-08-23 | 7.63 | 7.65 | -0.04 | -0.52 | 53861.00 | 4121.69 | 0.39 |
| 2024-08-22 | 7.90 | 7.69 | -0.10 | -1.28 | 72802.01 | 5647.15 | 0.53 |
| 2024-08-21 | 7.96 | 7.79 | -0.18 | -2.26 | 54083.00 | 4244.99 | 0.39 |
| 2024-08-20 | 8.07 | 7.97 | -0.09 | -1.12 | 53196.86 | 4249.53 | 0.39 |
| 2024-08-19 | 8.04 | 8.06 | -0.03 | -0.37 | 41438.00 | 3344.27 | 0.30 |
| 2024-08-16 | 8.16 | 8.09 | -0.11 | -1.34 | 50548.03 | 4100.20 | 0.37 |
| 2024-08-15 | 8.15 | 8.20 | 0.05 | 0.61 | 57324.00 | 4702.94 | 0.42 |
| 2024-08-14 | 8.26 | 8.15 | -0.12 | -1.45 | 59045.00 | 4838.64 | 0.43 |
| 2024-08-13 | 8.35 | 8.27 | -0.06 | -0.72 | 69005.88 | 5699.04 | 0.50 |
| 2024-08-12 | 8.32 | 8.33 | 0.01 | 0.12 | 60520.00 | 5050.49 | 0.44 |
| 2024-08-09 | 8.35 | 8.32 | -0.03 | -0.36 | 63198.14 | 5278.32 | 0.46 |
| 2024-08-08 | 8.24 | 8.35 | 0.07 | 0.85 | 67096.90 | 5584.17 | 0.49 |
| 2024-08-07 | 8.31 | 8.28 | -0.03 | -0.36 | 51479.00 | 4249.33 | 0.37 |
| 2024-08-06 | 8.19 | 8.31 | 0.15 | 1.84 | 92794.71 | 7667.74 | 0.67 |
| 2024-08-05 | 8.16 | 8.16 | 0.00 | 0.00 | 68760.24 | 5634.25 | 0.50 |
| 2024-08-02 | 8.12 | 8.16 | 0.00 | 0.00 | 54932.00 | 4491.63 | 0.40 |
| 2024-08-01 | 8.18 | 8.16 | -0.06 | -0.73 | 53217.02 | 4362.96 | 0.39 |
| 2024-07-31 | 8.03 | 8.22 | 0.15 | 1.86 | 101753.10 | 8318.19 | 0.74 |
| 2024-07-30 | 8.03 | 8.07 | 0.03 | 0.37 | 31777.60 | 2556.37 | 0.23 |
| 2024-07-29 | 8.07 | 8.04 | -0.04 | -0.50 | 44969.58 | 3631.35 | 0.33 |
| 2024-07-26 | 8.06 | 8.08 | 0.00 | 0.00 | 47352.00 | 3828.53 | 0.34 |
| 2024-07-25 | 7.90 | 8.08 | 0.14 | 1.76 | 60099.00 | 4835.03 | 0.44 |
| 2024-07-24 | 7.95 | 7.94 | -0.01 | -0.13 | 52930.00 | 4206.91 | 0.38 |
| 2024-07-23 | 8.06 | 7.95 | -0.14 | -1.73 | 48128.01 | 3860.24 | 0.35 |
| 2024-07-22 | 8.06 | 8.09 | 0.01 | 0.12 | 55286.27 | 4471.62 | 0.40 |
| 2024-07-19 | 8.06 | 8.08 | 0.01 | 0.12 | 55132.00 | 4456.08 | 0.40 |
| 2024-07-18 | 8.00 | 8.07 | 0.03 | 0.37 | 60063.64 | 4833.68 | 0.44 |
| 2024-07-17 | 7.93 | 8.04 | 0.11 | 1.39 | 73690.20 | 5891.16 | 0.53 |
| 2024-07-16 | 7.93 | 7.93 | 0.00 | 0.00 | 45113.00 | 3582.68 | 0.33 |
| 2024-07-15 | 7.83 | 7.93 | 0.07 | 0.89 | 82960.00 | 6578.91 | 0.60 |
| 2024-07-12 | 7.85 | 7.86 | -0.01 | -0.13 | 36272.00 | 2853.89 | 0.26 |
| 2024-07-11 | 7.75 | 7.87 | 0.19 | 2.47 | 69350.27 | 5439.50 | 0.50 |
| 2024-07-10 | 7.61 | 7.68 | 0.02 | 0.26 | 43343.40 | 3325.23 | 0.31 |
| 2024-07-09 | 7.61 | 7.66 | 0.02 | 0.26 | 70067.63 | 5313.69 | 0.51 |
| 2024-07-08 | 7.76 | 7.64 | -0.15 | -1.93 | 54025.03 | 4143.82 | 0.39 |
| 2024-07-05 | 7.72 | 7.79 | 0.07 | 0.91 | 34736.75 | 2694.46 | 0.25 |
| 2024-07-04 | 7.86 | 7.72 | -0.15 | -1.91 | 57359.10 | 4458.71 | 0.42 |
| 2024-07-03 | 7.80 | 7.87 | 0.06 | 0.77 | 59884.87 | 4716.04 | 0.43 |
| 2024-07-02 | 7.83 | 7.81 | -0.02 | -0.26 | 57286.00 | 4480.76 | 0.42 |
| 2024-07-01 | 7.80 | 7.83 | 0.06 | 0.77 | 58360.61 | 4544.01 | 0.42 |
| 2024-06-28 | 7.87 | 7.77 | -0.06 | -0.77 | 70159.00 | 5499.98 | 0.51 |
| 2024-06-27 | 8.11 | 8.05 | -0.11 | -1.35 | 45692.00 | 3688.44 | 0.33 |
| 2024-06-26 | 8.02 | 8.16 | 0.13 | 1.62 | 50633.60 | 4097.11 | 0.37 |
| 2024-06-25 | 7.96 | 8.03 | 0.08 | 1.01 | 53289.08 | 4270.96 | 0.39 |
| 2024-06-24 | 8.08 | 7.95 | -0.16 | -1.97 | 76179.54 | 6081.10 | 0.55 |
| 2024-06-21 | 8.10 | 8.11 | 0.01 | 0.12 | 60243.34 | 4888.10 | 0.44 |
| 2024-06-20 | 8.19 | 8.10 | -0.12 | -1.46 | 63163.00 | 5136.60 | 0.46 |
| 2024-06-19 | 8.25 | 8.22 | -0.04 | -0.48 | 50341.12 | 4144.89 | 0.37 |
| 2024-06-18 | 8.24 | 8.26 | 0.01 | 0.12 | 70402.00 | 5829.00 | 0.51 |
| 2024-06-17 | 8.34 | 8.25 | -0.13 | -1.55 | 127242.88 | 10520.98 | 0.92 |
| 2024-06-14 | 8.20 | 8.38 | 0.17 | 2.07 | 211363.90 | 17492.22 | 1.53 |
| 2024-06-13 | 8.30 | 8.21 | -0.09 | -1.08 | 104849.81 | 8607.33 | 0.76 |
| 2024-06-12 | 8.33 | 8.30 | -0.01 | -0.12 | 70608.97 | 5859.59 | 0.51 |
| 2024-06-11 | 8.31 | 8.31 | -0.03 | -0.36 | 59941.04 | 4982.90 | 0.43 |
| 2024-06-07 | 8.33 | 8.34 | 0.05 | 0.60 | 58187.57 | 4849.78 | 0.42 |
| 2024-06-06 | 8.50 | 8.29 | -0.16 | -1.89 | 106993.41 | 8931.93 | 0.78 |
| 2024-06-05 | 8.55 | 8.45 | -0.12 | -1.40 | 66696.87 | 5674.76 | 0.48 |
| 2024-06-04 | 8.49 | 8.57 | 0.08 | 0.94 | 72656.53 | 6184.85 | 0.53 |
| 2024-06-03 | 8.64 | 8.49 | -0.15 | -1.74 | 100890.00 | 8595.57 | 0.73 |
| 2024-05-31 | 8.65 | 8.64 | 0.00 | 0.00 | 46152.00 | 3993.83 | 0.33 |
| 2024-05-30 | 8.67 | 8.64 | -0.03 | -0.35 | 46175.13 | 3996.54 | 0.33 |
| 2024-05-29 | 8.68 | 8.67 | -0.01 | -0.12 | 53846.55 | 4675.23 | 0.39 |
| 2024-05-28 | 8.75 | 8.68 | -0.10 | -1.14 | 68689.10 | 5979.90 | 0.50 |
| 2024-05-27 | 8.85 | 8.78 | -0.07 | -0.79 | 104085.75 | 9113.41 | 0.76 |
| 2024-05-24 | 8.82 | 8.85 | -0.01 | -0.11 | 88048.25 | 7826.73 | 0.64 |
| 2024-05-23 | 9.02 | 8.86 | -0.18 | -1.99 | 165251.82 | 14716.33 | 1.20 |
| 2024-05-22 | 9.08 | 9.04 | -0.03 | -0.33 | 102171.52 | 9230.85 | 0.74 |
| 2024-05-21 | 9.15 | 9.07 | -0.06 | -0.66 | 90573.78 | 8236.43 | 0.66 |
| 2024-05-20 | 9.06 | 9.13 | 0.07 | 0.77 | 126351.38 | 11516.90 | 0.92 |
| 2024-05-17 | 9.02 | 9.06 | 0.05 | 0.56 | 94048.93 | 8494.23 | 0.68 |
| 2024-05-16 | 9.02 | 9.01 | -0.02 | -0.22 | 88340.00 | 7973.15 | 0.64 |
| 2024-05-15 | 9.09 | 9.03 | -0.08 | -0.88 | 64655.31 | 5846.59 | 0.47 |
日K线
周K线
月K线
