市北高新(600604)股票信息
| 股票代码 | 600604 |
| 股票名称 | 市北高新 |
| 最新价/元 | 4.10 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -1.68 |
| 买入/元 | 4.10 |
| 卖出/元 | 4.11 |
| 昨收/元 | 4.17 |
| 今开/元 | 4.19 |
| 最高/元 | 4.24 |
| 最低/元 | 4.05 |
| 成交量/手 | 162132.52 |
| 成交额/万 | 6731.43 |
| 股净值/元 | -45.56 |
| 市净率 | 1.23 |
| 总市值/万 | 768054.97 |
| 流通值/万 | 577056.47 |
| 换手率/% | 1.15 |
| 入市日期 | 1992-03-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
市北高新(600604)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 | 4.19 | 4.10 | -0.07 | -1.68 | 162132.52 | 6731.43 | 1.15 |
| 2024-10-10 | 4.20 | 4.17 | -0.12 | -2.80 | 210569.68 | 8818.71 | 1.50 |
| 2024-10-09 | 4.60 | 4.29 | -0.48 | -10.06 | 319208.00 | 14015.12 | 2.27 |
| 2024-10-08 | 5.07 | 4.77 | 0.16 | 3.47 | 522782.15 | 25092.98 | 3.71 |
| 2024-09-30 | 4.50 | 4.61 | 0.41 | 9.76 | 509220.42 | 23032.69 | 3.62 |
| 2024-09-27 | 4.14 | 4.20 | 0.15 | 3.70 | 220048.69 | 9059.48 | 1.56 |
| 2024-09-26 | 3.79 | 4.05 | 0.22 | 5.74 | 243017.92 | 9613.64 | 1.73 |
| 2024-09-25 | 3.78 | 3.83 | 0.04 | 1.06 | 169543.30 | 6619.72 | 1.20 |
| 2024-09-24 | 3.78 | 3.79 | 0.10 | 2.71 | 133642.00 | 5014.07 | 0.95 |
| 2024-09-23 | 3.70 | 3.69 | -0.05 | -1.34 | 84900.00 | 3128.05 | 0.60 |
| 2024-09-20 | 3.66 | 3.74 | 0.03 | 0.81 | 155557.21 | 5752.83 | 1.11 |
| 2024-09-19 | 3.71 | 3.71 | 0.11 | 3.06 | 201998.25 | 7482.58 | 1.44 |
| 2024-09-18 | 3.51 | 3.60 | 0.09 | 2.56 | 140156.92 | 4992.16 | 1.00 |
| 2024-09-13 | 3.46 | 3.51 | 0.04 | 1.15 | 82737.00 | 2906.74 | 0.59 |
| 2024-09-12 | 3.44 | 3.47 | 0.01 | 0.29 | 49861.00 | 1733.42 | 0.35 |
| 2024-09-11 | 3.49 | 3.46 | -0.04 | -1.14 | 64244.57 | 2219.46 | 0.46 |
| 2024-09-10 | 3.51 | 3.50 | 0.01 | 0.29 | 131357.22 | 4628.49 | 0.93 |
| 2024-09-09 | 3.50 | 3.49 | -0.02 | -0.57 | 59440.08 | 2064.19 | 0.42 |
| 2024-09-06 | 3.50 | 3.51 | 0.03 | 0.86 | 80409.20 | 2828.15 | 0.57 |
| 2024-09-05 | 3.41 | 3.48 | 0.07 | 2.05 | 65406.00 | 2268.24 | 0.46 |
| 2024-09-04 | 3.42 | 3.41 | -0.02 | -0.58 | 64292.08 | 2211.42 | 0.46 |
| 2024-09-03 | 3.39 | 3.43 | 0.04 | 1.18 | 69495.00 | 2367.37 | 0.49 |
| 2024-09-02 | 3.47 | 3.39 | -0.10 | -2.87 | 68107.02 | 2340.14 | 0.48 |
| 2024-08-30 | 3.40 | 3.49 | 0.09 | 2.65 | 125927.16 | 4424.38 | 0.89 |
| 2024-08-29 | 3.38 | 3.40 | 0.02 | 0.59 | 50048.00 | 1698.40 | 0.36 |
| 2024-08-28 | 3.40 | 3.38 | -0.01 | -0.30 | 56387.16 | 1913.19 | 0.40 |
| 2024-08-27 | 3.45 | 3.39 | -0.07 | -2.02 | 52907.00 | 1795.37 | 0.38 |
| 2024-08-26 | 3.42 | 3.46 | 0.01 | 0.29 | 50768.15 | 1751.20 | 0.36 |
| 2024-08-23 | 3.43 | 3.45 | 0.01 | 0.29 | 42550.00 | 1464.27 | 0.30 |
| 2024-08-22 | 3.50 | 3.44 | -0.05 | -1.43 | 42995.02 | 1492.04 | 0.31 |
| 2024-08-21 | 3.47 | 3.49 | 0.00 | 0.00 | 41329.00 | 1438.70 | 0.29 |
| 2024-08-20 | 3.54 | 3.49 | -0.06 | -1.69 | 75491.15 | 2640.41 | 0.54 |
| 2024-08-19 | 3.54 | 3.55 | -0.01 | -0.28 | 51233.00 | 1819.34 | 0.36 |
| 2024-08-16 | 3.65 | 3.56 | -0.11 | -3.00 | 83548.00 | 3006.34 | 0.59 |
| 2024-08-15 | 3.63 | 3.67 | 0.06 | 1.66 | 94095.00 | 3420.50 | 0.67 |
| 2024-08-14 | 3.62 | 3.61 | 0.00 | 0.00 | 58391.00 | 2115.40 | 0.41 |
| 2024-08-13 | 3.62 | 3.61 | -0.01 | -0.28 | 72123.00 | 2593.60 | 0.51 |
| 2024-08-12 | 3.77 | 3.62 | -0.17 | -4.49 | 162841.00 | 5953.03 | 1.16 |
| 2024-08-09 | 3.77 | 3.79 | 0.04 | 1.07 | 193318.80 | 7390.98 | 1.37 |
| 2024-08-08 | 3.84 | 3.75 | -0.02 | -0.53 | 179882.68 | 6807.66 | 1.28 |
| 2024-08-07 | 3.80 | 3.77 | -0.05 | -1.31 | 93770.00 | 3527.81 | 0.67 |
| 2024-08-06 | 3.82 | 3.82 | 0.03 | 0.79 | 149001.69 | 5658.16 | 1.06 |
| 2024-08-05 | 3.91 | 3.79 | -0.14 | -3.56 | 235274.80 | 9124.17 | 1.67 |
| 2024-08-02 | 4.02 | 3.93 | -0.09 | -2.24 | 194302.55 | 7710.70 | 1.38 |
| 2024-08-01 | 4.13 | 4.02 | -0.13 | -3.13 | 327011.00 | 13340.72 | 2.32 |
| 2024-07-31 | 4.21 | 4.15 | 0.06 | 1.47 | 577721.20 | 24606.09 | 4.10 |
| 2024-07-30 | 3.71 | 4.09 | 0.37 | 9.95 | 288489.19 | 11063.43 | 2.05 |
| 2024-07-29 | 3.78 | 3.72 | -0.06 | -1.59 | 218254.01 | 8126.88 | 1.55 |
| 2024-07-26 | 3.75 | 3.78 | -0.11 | -2.83 | 350274.74 | 13115.25 | 2.49 |
| 2024-07-25 | 3.68 | 3.89 | 0.20 | 5.42 | 597220.28 | 23191.11 | 4.24 |
| 2024-07-24 | 3.36 | 3.69 | 0.34 | 10.15 | 376154.57 | 13626.80 | 2.67 |
| 2024-07-23 | 3.39 | 3.35 | -0.04 | -1.18 | 60421.91 | 2060.69 | 0.43 |
| 2024-07-22 | 3.42 | 3.39 | -0.05 | -1.45 | 44733.02 | 1522.21 | 0.32 |
| 2024-07-19 | 3.49 | 3.44 | -0.08 | -2.27 | 74513.22 | 2560.03 | 0.53 |
| 2024-07-18 | 3.48 | 3.52 | 0.03 | 0.86 | 95594.32 | 3338.60 | 0.68 |
| 2024-07-17 | 3.38 | 3.49 | 0.11 | 3.25 | 137254.01 | 4805.38 | 0.98 |
| 2024-07-16 | 3.37 | 3.38 | 0.01 | 0.30 | 38163.00 | 1283.38 | 0.27 |
| 2024-07-15 | 3.47 | 3.37 | -0.11 | -3.16 | 66169.32 | 2245.50 | 0.47 |
| 2024-07-12 | 3.43 | 3.48 | 0.06 | 1.75 | 72216.43 | 2534.66 | 0.51 |
| 2024-07-11 | 3.35 | 3.42 | 0.12 | 3.64 | 71666.32 | 2428.56 | 0.51 |
| 2024-07-10 | 3.35 | 3.30 | -0.12 | -3.51 | 79084.29 | 2622.66 | 0.56 |
| 2024-07-09 | 3.38 | 3.42 | 0.03 | 0.89 | 56192.35 | 1906.34 | 0.40 |
| 2024-07-08 | 3.49 | 3.39 | -0.11 | -3.14 | 58137.00 | 1991.08 | 0.41 |
| 2024-07-05 | 3.48 | 3.50 | 0.02 | 0.58 | 56979.00 | 1985.88 | 0.40 |
| 2024-07-04 | 3.60 | 3.48 | -0.13 | -3.60 | 68980.32 | 2426.03 | 0.49 |
| 2024-07-03 | 3.56 | 3.61 | 0.03 | 0.84 | 73909.87 | 2675.29 | 0.53 |
| 2024-07-02 | 3.51 | 3.58 | 0.06 | 1.71 | 92739.72 | 3315.29 | 0.66 |
| 2024-07-01 | 3.46 | 3.52 | 0.06 | 1.73 | 65558.73 | 2292.87 | 0.47 |
| 2024-06-28 | 3.42 | 3.46 | 0.00 | 0.00 | 60961.88 | 2121.30 | 0.43 |
| 2024-06-27 | 3.47 | 3.46 | -0.02 | -0.58 | 57621.07 | 2005.25 | 0.41 |
| 2024-06-26 | 3.36 | 3.48 | 0.12 | 3.57 | 63805.62 | 2175.74 | 0.45 |
| 2024-06-25 | 3.31 | 3.36 | 0.05 | 1.51 | 65184.18 | 2185.97 | 0.46 |
| 2024-06-24 | 3.42 | 3.31 | -0.16 | -4.61 | 112157.58 | 3746.46 | 0.80 |
| 2024-06-21 | 3.52 | 3.47 | -0.11 | -3.07 | 117810.12 | 4119.71 | 0.84 |
| 2024-06-20 | 3.74 | 3.58 | 0.02 | 0.56 | 184568.36 | 6734.78 | 1.31 |
| 2024-06-19 | 3.62 | 3.56 | -0.06 | -1.66 | 87170.27 | 3145.26 | 0.62 |
| 2024-06-18 | 3.54 | 3.62 | 0.07 | 1.97 | 68781.82 | 2459.22 | 0.49 |
| 2024-06-17 | 3.58 | 3.55 | -0.05 | -1.39 | 46738.82 | 1661.63 | 0.33 |
| 2024-06-14 | 3.53 | 3.60 | 0.05 | 1.41 | 82305.00 | 2934.75 | 0.58 |
| 2024-06-13 | 3.62 | 3.55 | -0.06 | -1.66 | 67397.00 | 2401.42 | 0.48 |
| 2024-06-12 | 3.62 | 3.61 | -0.01 | -0.28 | 57202.05 | 2070.48 | 0.41 |
| 2024-06-11 | 3.66 | 3.62 | -0.04 | -1.09 | 72251.05 | 2626.15 | 0.51 |
| 2024-06-07 | 3.57 | 3.66 | 0.09 | 2.52 | 98836.27 | 3590.47 | 0.70 |
| 2024-06-06 | 3.68 | 3.57 | -0.11 | -2.99 | 118570.75 | 4266.11 | 0.84 |
| 2024-06-05 | 3.77 | 3.68 | -0.10 | -2.65 | 75029.64 | 2786.67 | 0.53 |
| 2024-06-04 | 3.77 | 3.78 | -0.02 | -0.53 | 75968.10 | 2859.68 | 0.54 |
| 2024-06-03 | 3.90 | 3.80 | -0.10 | -2.56 | 82697.16 | 3157.11 | 0.59 |
| 2024-05-31 | 3.86 | 3.90 | 0.03 | 0.78 | 58368.26 | 2278.55 | 0.41 |
| 2024-05-30 | 3.98 | 3.87 | -0.12 | -3.01 | 98466.00 | 3837.83 | 0.70 |
| 2024-05-29 | 4.00 | 3.99 | -0.02 | -0.50 | 110110.75 | 4418.92 | 0.78 |
| 2024-05-28 | 4.17 | 4.01 | -0.07 | -1.72 | 161157.75 | 6598.92 | 1.15 |
| 2024-05-27 | 4.09 | 4.08 | -0.05 | -1.21 | 102557.69 | 4138.94 | 0.73 |
| 2024-05-24 | 4.22 | 4.13 | -0.09 | -2.13 | 104218.00 | 4336.05 | 0.74 |
| 2024-05-23 | 4.28 | 4.22 | -0.10 | -2.32 | 161020.93 | 6837.69 | 1.14 |
| 2024-05-22 | 4.30 | 4.32 | 0.04 | 0.94 | 196390.94 | 8565.45 | 1.40 |
| 2024-05-21 | 4.27 | 4.28 | 0.00 | 0.00 | 129122.44 | 5544.53 | 0.92 |
| 2024-05-20 | 4.45 | 4.28 | -0.12 | -2.73 | 256454.68 | 11090.69 | 1.82 |
| 2024-05-17 | 4.20 | 4.40 | 0.21 | 5.01 | 344650.42 | 14831.98 | 2.45 |
| 2024-05-16 | 4.08 | 4.19 | 0.12 | 2.95 | 214163.88 | 8975.73 | 1.52 |
| 2024-05-15 | 4.05 | 4.07 | 0.00 | 0.00 | 110923.64 | 4522.73 | 0.79 |
日K线
周K线
月K线
