方正科技(600601)股票信息
| 股票代码 | 600601 |
| 股票名称 | 方正科技 |
| 最新价/元 | 3.19 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -7.54 |
| 买入/元 | 3.19 |
| 卖出/元 | 3.20 |
| 昨收/元 | 3.45 |
| 今开/元 | 3.40 |
| 最高/元 | 3.42 |
| 最低/元 | 3.13 |
| 成交量/手 | 1625014.86 |
| 成交额/万 | 53043.02 |
| 股净值/元 | 106.33 |
| 市净率 | 3.33 |
| 总市值/万 | 1330323.56 |
| 流通值/万 | 1330323.56 |
| 换手率/% | 3.90 |
| 入市日期 | 1990-12-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
方正科技(600601)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 | 3.40 | 3.19 | -0.26 | -7.54 | 1625014.86 | 53043.02 | 3.90 |
| 2024-10-10 | 3.46 | 3.45 | -0.03 | -0.86 | 1715688.18 | 59884.88 | 4.11 |
| 2024-10-09 | 3.63 | 3.48 | -0.18 | -4.92 | 2612002.25 | 94762.45 | 6.26 |
| 2024-10-08 | 3.66 | 3.66 | 0.33 | 9.91 | 2606824.25 | 93779.48 | 6.25 |
| 2024-09-30 | 3.17 | 3.33 | 0.29 | 9.54 | 2253109.96 | 73040.20 | 5.40 |
| 2024-09-27 | 2.93 | 3.04 | 0.14 | 4.83 | 1008635.31 | 29940.06 | 2.42 |
| 2024-09-26 | 2.81 | 2.90 | 0.08 | 2.84 | 1148366.39 | 32680.30 | 2.75 |
| 2024-09-25 | 2.77 | 2.82 | 0.05 | 1.81 | 1539688.38 | 43944.37 | 3.69 |
| 2024-09-24 | 2.71 | 2.77 | 0.03 | 1.10 | 1419944.81 | 38699.46 | 3.40 |
| 2024-09-23 | 2.75 | 2.74 | -0.01 | -0.36 | 715169.10 | 19714.56 | 1.71 |
| 2024-09-20 | 2.75 | 2.75 | 0.00 | 0.00 | 597060.77 | 16380.30 | 1.43 |
| 2024-09-19 | 2.75 | 2.75 | 0.00 | 0.00 | 960943.02 | 26306.55 | 2.30 |
| 2024-09-18 | 2.75 | 2.75 | -0.03 | -1.08 | 836858.70 | 22956.76 | 2.01 |
| 2024-09-13 | 2.64 | 2.78 | 0.14 | 5.30 | 1491031.10 | 41438.36 | 3.58 |
| 2024-09-12 | 2.61 | 2.64 | 0.03 | 1.15 | 595599.40 | 15926.35 | 1.43 |
| 2024-09-11 | 2.63 | 2.61 | -0.03 | -1.14 | 326843.56 | 8536.55 | 0.78 |
| 2024-09-10 | 2.64 | 2.64 | -0.03 | -1.12 | 539456.00 | 14128.65 | 1.29 |
| 2024-09-09 | 2.69 | 2.67 | -0.03 | -1.11 | 439001.34 | 11707.82 | 1.05 |
| 2024-09-06 | 2.79 | 2.70 | -0.09 | -3.23 | 645337.41 | 17578.71 | 1.55 |
| 2024-09-05 | 2.71 | 2.79 | 0.05 | 1.83 | 804385.00 | 22463.14 | 1.93 |
| 2024-09-04 | 2.76 | 2.74 | -0.05 | -1.79 | 626661.30 | 17065.81 | 1.50 |
| 2024-09-03 | 2.77 | 2.79 | 0.01 | 0.36 | 682021.30 | 18960.51 | 1.64 |
| 2024-09-02 | 2.78 | 2.78 | 0.03 | 1.09 | 1053233.10 | 29387.26 | 2.53 |
| 2024-08-30 | 2.68 | 2.75 | 0.08 | 3.00 | 833116.26 | 22970.30 | 2.00 |
| 2024-08-29 | 2.63 | 2.67 | 0.03 | 1.14 | 566611.40 | 14964.03 | 1.36 |
| 2024-08-28 | 2.62 | 2.64 | 0.01 | 0.38 | 294576.54 | 7753.15 | 0.71 |
| 2024-08-27 | 2.69 | 2.63 | -0.07 | -2.59 | 476996.50 | 12624.57 | 1.14 |
| 2024-08-26 | 2.67 | 2.70 | 0.03 | 1.12 | 527894.95 | 14181.23 | 1.27 |
| 2024-08-23 | 2.72 | 2.67 | -0.06 | -2.20 | 628093.37 | 16885.61 | 1.51 |
| 2024-08-22 | 2.80 | 2.73 | -0.09 | -3.19 | 672913.00 | 18400.88 | 1.61 |
| 2024-08-21 | 2.76 | 2.82 | 0.04 | 1.44 | 573723.54 | 16089.73 | 1.38 |
| 2024-08-20 | 2.87 | 2.78 | -0.10 | -3.47 | 832721.00 | 23492.22 | 2.00 |
| 2024-08-19 | 2.81 | 2.88 | 0.09 | 3.23 | 1061855.18 | 30382.38 | 2.55 |
| 2024-08-16 | 2.78 | 2.79 | 0.03 | 1.09 | 657918.18 | 18420.35 | 1.58 |
| 2024-08-15 | 2.72 | 2.76 | 0.02 | 0.73 | 568745.76 | 15694.82 | 1.36 |
| 2024-08-14 | 2.74 | 2.74 | 0.01 | 0.37 | 566301.05 | 15547.32 | 1.36 |
| 2024-08-13 | 2.76 | 2.73 | -0.05 | -1.80 | 826238.08 | 22458.04 | 1.98 |
| 2024-08-12 | 2.78 | 2.78 | 0.05 | 1.83 | 1476400.81 | 41659.99 | 3.54 |
| 2024-08-09 | 2.74 | 2.73 | 0.02 | 0.74 | 716700.74 | 19658.28 | 1.72 |
| 2024-08-08 | 2.70 | 2.71 | -0.02 | -0.73 | 698862.48 | 18857.00 | 1.68 |
| 2024-08-07 | 2.74 | 2.73 | -0.02 | -0.73 | 478284.50 | 13171.95 | 1.15 |
| 2024-08-06 | 2.75 | 2.75 | 0.03 | 1.10 | 593726.20 | 16261.64 | 1.42 |
| 2024-08-05 | 2.85 | 2.72 | -0.17 | -5.88 | 1377742.16 | 38295.24 | 3.30 |
| 2024-08-02 | 3.00 | 2.89 | -0.13 | -4.31 | 1313550.07 | 38494.59 | 3.15 |
| 2024-08-01 | 3.05 | 3.02 | -0.03 | -0.98 | 1148211.82 | 34986.52 | 2.75 |
| 2024-07-31 | 2.93 | 3.05 | 0.11 | 3.74 | 1587801.91 | 47631.07 | 3.81 |
| 2024-07-30 | 2.95 | 2.94 | -0.02 | -0.68 | 746622.15 | 21926.59 | 1.79 |
| 2024-07-29 | 2.96 | 2.96 | 0.00 | 0.00 | 922529.79 | 27293.32 | 2.21 |
| 2024-07-26 | 2.92 | 2.96 | 0.03 | 1.02 | 881726.05 | 25982.58 | 2.11 |
| 2024-07-25 | 2.97 | 2.93 | -0.12 | -3.93 | 1237269.00 | 36384.33 | 2.97 |
| 2024-07-24 | 2.98 | 3.05 | 0.05 | 1.67 | 1620915.93 | 49730.22 | 3.89 |
| 2024-07-23 | 3.10 | 3.00 | -0.09 | -2.91 | 1103285.35 | 33819.93 | 2.65 |
| 2024-07-22 | 3.11 | 3.09 | 0.00 | 0.00 | 1145674.00 | 35493.85 | 2.75 |
| 2024-07-19 | 3.19 | 3.09 | -0.10 | -3.14 | 1459928.71 | 45645.17 | 3.50 |
| 2024-07-18 | 3.18 | 3.19 | -0.08 | -2.45 | 1893969.73 | 59575.98 | 4.54 |
| 2024-07-17 | 3.46 | 3.27 | -0.22 | -6.30 | 1937935.23 | 64511.15 | 4.65 |
| 2024-07-16 | 3.40 | 3.49 | 0.06 | 1.75 | 1867128.92 | 64071.73 | 4.48 |
| 2024-07-15 | 3.42 | 3.43 | -0.02 | -0.58 | 1594375.47 | 54357.63 | 3.82 |
| 2024-07-12 | 3.57 | 3.45 | -0.19 | -5.22 | 2488409.43 | 86748.71 | 5.97 |
| 2024-07-11 | 3.35 | 3.64 | 0.27 | 8.01 | 3571603.57 | 128410.25 | 8.56 |
| 2024-07-10 | 3.13 | 3.37 | 0.22 | 6.98 | 2497821.46 | 81642.06 | 5.99 |
| 2024-07-09 | 3.02 | 3.15 | 0.11 | 3.62 | 2345486.66 | 72771.78 | 5.62 |
| 2024-07-08 | 2.98 | 3.04 | 0.16 | 5.56 | 2507357.75 | 76476.38 | 6.01 |
| 2024-07-05 | 2.89 | 2.88 | -0.02 | -0.69 | 1004771.38 | 28858.27 | 2.41 |
| 2024-07-04 | 2.86 | 2.90 | 0.04 | 1.40 | 1395725.61 | 40600.34 | 3.35 |
| 2024-07-03 | 2.88 | 2.86 | -0.03 | -1.04 | 828037.45 | 23765.36 | 1.99 |
| 2024-07-02 | 2.92 | 2.89 | -0.02 | -0.69 | 1009101.72 | 29232.99 | 2.42 |
| 2024-07-01 | 2.97 | 2.91 | -0.09 | -3.00 | 2081512.73 | 60752.75 | 4.99 |
| 2024-06-28 | 2.70 | 3.00 | 0.27 | 9.89 | 2787210.14 | 81934.08 | 6.68 |
| 2024-06-27 | 2.76 | 2.73 | -0.05 | -1.80 | 784177.58 | 21636.17 | 1.88 |
| 2024-06-26 | 2.69 | 2.78 | 0.11 | 4.12 | 958004.55 | 26272.36 | 2.30 |
| 2024-06-25 | 2.74 | 2.67 | -0.06 | -2.20 | 1137232.00 | 30603.53 | 2.73 |
| 2024-06-24 | 2.81 | 2.73 | -0.12 | -4.21 | 1444964.24 | 40081.11 | 3.46 |
| 2024-06-21 | 2.80 | 2.85 | 0.03 | 1.06 | 1241309.64 | 35171.87 | 2.98 |
| 2024-06-20 | 2.77 | 2.82 | 0.06 | 2.17 | 2145223.21 | 61425.59 | 5.14 |
| 2024-06-19 | 2.79 | 2.76 | -0.05 | -1.78 | 1828865.88 | 50744.60 | 4.39 |
| 2024-06-18 | 2.77 | 2.81 | 0.03 | 1.08 | 2469984.43 | 67762.93 | 5.92 |
| 2024-06-17 | 2.58 | 2.78 | 0.25 | 9.88 | 2419982.80 | 65753.19 | 5.80 |
| 2024-06-14 | 2.48 | 2.53 | 0.06 | 2.43 | 529584.63 | 13287.45 | 1.27 |
| 2024-06-13 | 2.47 | 2.47 | 0.00 | 0.00 | 307326.89 | 7633.61 | 0.74 |
| 2024-06-12 | 2.44 | 2.47 | 0.02 | 0.82 | 317561.98 | 7850.36 | 0.76 |
| 2024-06-11 | 2.38 | 2.45 | 0.05 | 2.08 | 377128.19 | 9092.75 | 0.90 |
| 2024-06-07 | 2.42 | 2.40 | 0.01 | 0.42 | 336278.98 | 8052.22 | 0.81 |
| 2024-06-06 | 2.45 | 2.39 | -0.06 | -2.45 | 468069.71 | 11372.21 | 1.12 |
| 2024-06-05 | 2.49 | 2.45 | -0.03 | -1.21 | 263227.83 | 6522.97 | 0.63 |
| 2024-06-04 | 2.49 | 2.48 | -0.02 | -0.80 | 304389.76 | 7504.32 | 0.73 |
| 2024-06-03 | 2.54 | 2.50 | -0.02 | -0.79 | 418317.91 | 10451.83 | 1.00 |
| 2024-05-31 | 2.48 | 2.52 | 0.05 | 2.02 | 299353.02 | 7547.90 | 0.72 |
| 2024-05-30 | 2.46 | 2.47 | 0.01 | 0.41 | 259771.83 | 6402.29 | 0.62 |
| 2024-05-29 | 2.45 | 2.46 | 0.00 | 0.00 | 178534.20 | 4411.30 | 0.43 |
| 2024-05-28 | 2.48 | 2.46 | -0.03 | -1.21 | 282341.93 | 7006.17 | 0.68 |
| 2024-05-27 | 2.49 | 2.49 | 0.02 | 0.81 | 308612.54 | 7599.76 | 0.74 |
| 2024-05-24 | 2.53 | 2.47 | -0.06 | -2.37 | 287055.00 | 7188.75 | 0.69 |
| 2024-05-23 | 2.59 | 2.53 | -0.06 | -2.32 | 354405.32 | 9040.21 | 0.85 |
| 2024-05-22 | 2.55 | 2.59 | 0.05 | 1.97 | 410028.56 | 10543.04 | 0.98 |
| 2024-05-21 | 2.54 | 2.54 | 0.01 | 0.40 | 302031.50 | 7675.99 | 0.72 |
| 2024-05-20 | 2.54 | 2.53 | 0.00 | 0.00 | 297693.98 | 7566.69 | 0.71 |
| 2024-05-17 | 2.50 | 2.53 | 0.03 | 1.20 | 269064.50 | 6747.19 | 0.65 |
| 2024-05-16 | 2.51 | 2.50 | 0.01 | 0.40 | 313222.03 | 7896.66 | 0.75 |
| 2024-05-15 | 2.52 | 2.49 | -0.04 | -1.58 | 232841.00 | 5838.67 | 0.56 |
日K线
周K线
月K线
