金杯汽车(600609)股票信息
| 股票代码 | 600609 |
| 股票名称 | 金杯汽车 |
| 最新价/元 | 4.29 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -2.72 |
| 买入/元 | 4.28 |
| 卖出/元 | 4.29 |
| 昨收/元 | 4.41 |
| 今开/元 | 4.40 |
| 最高/元 | 4.41 |
| 最低/元 | 4.22 |
| 成交量/手 | 143215.02 |
| 成交额/万 | 6172.63 |
| 股净值/元 | 47.67 |
| 市净率 | 4.48 |
| 总市值/万 | 562505.04 |
| 流通值/万 | 562505.04 |
| 换手率/% | 1.09 |
| 入市日期 | 1992-07-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
金杯汽车(600609)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 | 4.40 | 4.29 | -0.12 | -2.72 | 143215.02 | 6172.63 | 1.09 |
| 2024-10-10 | 4.30 | 4.41 | 0.15 | 3.52 | 253191.38 | 11113.25 | 1.93 |
| 2024-10-09 | 4.74 | 4.26 | -0.40 | -8.58 | 382256.24 | 16882.13 | 2.92 |
| 2024-10-08 | 4.95 | 4.66 | 0.14 | 3.10 | 559730.96 | 26310.95 | 4.27 |
| 2024-09-30 | 4.50 | 4.52 | 0.29 | 6.86 | 377455.50 | 16838.85 | 2.88 |
| 2024-09-27 | 4.13 | 4.23 | 0.14 | 3.42 | 131805.02 | 5511.41 | 1.01 |
| 2024-09-26 | 4.00 | 4.09 | 0.11 | 2.76 | 110207.68 | 4456.49 | 0.84 |
| 2024-09-25 | 4.00 | 3.98 | 0.04 | 1.02 | 133232.33 | 5340.67 | 1.02 |
| 2024-09-24 | 3.83 | 3.94 | 0.12 | 3.14 | 111793.11 | 4351.29 | 0.85 |
| 2024-09-23 | 3.82 | 3.82 | -0.01 | -0.26 | 58596.00 | 2237.29 | 0.45 |
| 2024-09-20 | 3.89 | 3.83 | -0.06 | -1.54 | 59889.00 | 2302.41 | 0.46 |
| 2024-09-19 | 3.76 | 3.89 | 0.10 | 2.64 | 104428.97 | 4023.64 | 0.80 |
| 2024-09-18 | 3.73 | 3.79 | 0.02 | 0.53 | 91773.03 | 3430.15 | 0.70 |
| 2024-09-13 | 3.73 | 3.77 | 0.02 | 0.53 | 93696.59 | 3548.62 | 0.71 |
| 2024-09-12 | 3.74 | 3.75 | -0.04 | -1.06 | 46144.00 | 1744.10 | 0.35 |
| 2024-09-11 | 3.76 | 3.79 | -0.02 | -0.53 | 49599.37 | 1879.17 | 0.38 |
| 2024-09-10 | 3.84 | 3.81 | 0.02 | 0.53 | 73489.00 | 2778.91 | 0.56 |
| 2024-09-09 | 3.77 | 3.79 | 0.01 | 0.27 | 71327.35 | 2707.25 | 0.54 |
| 2024-09-06 | 3.83 | 3.78 | -0.07 | -1.82 | 68897.88 | 2640.44 | 0.53 |
| 2024-09-05 | 3.82 | 3.85 | 0.06 | 1.58 | 71695.52 | 2747.97 | 0.55 |
| 2024-09-04 | 3.75 | 3.79 | 0.01 | 0.27 | 52253.81 | 1981.98 | 0.40 |
| 2024-09-03 | 3.72 | 3.78 | 0.04 | 1.07 | 73537.70 | 2762.05 | 0.56 |
| 2024-09-02 | 3.88 | 3.74 | -0.05 | -1.32 | 100411.87 | 3790.48 | 0.77 |
| 2024-08-30 | 3.69 | 3.79 | 0.14 | 3.84 | 147406.13 | 5553.34 | 1.12 |
| 2024-08-29 | 3.61 | 3.65 | 0.01 | 0.28 | 77921.81 | 2842.56 | 0.59 |
| 2024-08-28 | 3.52 | 3.64 | 0.08 | 2.25 | 92130.65 | 3335.69 | 0.70 |
| 2024-08-27 | 3.62 | 3.56 | -0.06 | -1.66 | 61356.38 | 2194.26 | 0.47 |
| 2024-08-26 | 3.62 | 3.62 | 0.01 | 0.28 | 52180.08 | 1884.34 | 0.40 |
| 2024-08-23 | 3.63 | 3.61 | -0.03 | -0.82 | 63743.37 | 2308.92 | 0.49 |
| 2024-08-22 | 3.69 | 3.64 | -0.03 | -0.82 | 62718.58 | 2300.96 | 0.48 |
| 2024-08-21 | 3.68 | 3.67 | -0.03 | -0.81 | 64348.00 | 2372.43 | 0.49 |
| 2024-08-20 | 3.79 | 3.70 | -0.07 | -1.86 | 90824.85 | 3376.63 | 0.69 |
| 2024-08-19 | 3.77 | 3.77 | -0.02 | -0.53 | 91177.81 | 3466.64 | 0.70 |
| 2024-08-16 | 3.90 | 3.79 | -0.17 | -4.29 | 185718.98 | 7146.09 | 1.42 |
| 2024-08-15 | 3.75 | 3.96 | 0.18 | 4.76 | 200191.82 | 7682.51 | 1.53 |
| 2024-08-14 | 3.80 | 3.78 | -0.06 | -1.56 | 100295.53 | 3824.54 | 0.76 |
| 2024-08-13 | 3.74 | 3.84 | 0.10 | 2.67 | 96813.97 | 3671.03 | 0.74 |
| 2024-08-12 | 3.78 | 3.74 | -0.08 | -2.09 | 99147.89 | 3712.76 | 0.76 |
| 2024-08-09 | 3.85 | 3.82 | -0.04 | -1.04 | 97848.52 | 3763.95 | 0.75 |
| 2024-08-08 | 3.90 | 3.86 | -0.08 | -2.03 | 138462.21 | 5331.27 | 1.06 |
| 2024-08-07 | 3.94 | 3.94 | -0.02 | -0.51 | 122778.12 | 4834.59 | 0.94 |
| 2024-08-06 | 4.00 | 3.96 | 0.01 | 0.25 | 191215.00 | 7514.65 | 1.46 |
| 2024-08-05 | 4.09 | 3.95 | -0.12 | -2.95 | 274086.96 | 10990.10 | 2.09 |
| 2024-08-02 | 4.21 | 4.07 | -0.28 | -6.44 | 409252.40 | 16935.49 | 3.12 |
| 2024-08-01 | 4.28 | 4.35 | 0.05 | 1.16 | 609135.05 | 26132.51 | 4.65 |
| 2024-07-31 | 4.38 | 4.30 | 0.08 | 1.90 | 831537.08 | 37105.07 | 6.34 |
| 2024-07-30 | 3.84 | 4.22 | 0.38 | 9.90 | 293267.96 | 12121.78 | 2.24 |
| 2024-07-29 | 3.79 | 3.84 | 0.05 | 1.32 | 235330.37 | 9110.94 | 1.79 |
| 2024-07-26 | 3.61 | 3.79 | 0.19 | 5.28 | 193212.68 | 7219.15 | 1.47 |
| 2024-07-25 | 3.48 | 3.60 | 0.06 | 1.70 | 108332.09 | 3863.20 | 0.83 |
| 2024-07-24 | 3.63 | 3.54 | -0.18 | -4.84 | 191176.51 | 6886.39 | 1.46 |
| 2024-07-23 | 3.65 | 3.72 | 0.06 | 1.64 | 245381.63 | 9183.53 | 1.87 |
| 2024-07-22 | 3.68 | 3.66 | -0.02 | -0.54 | 136205.52 | 4973.77 | 1.04 |
| 2024-07-19 | 3.75 | 3.68 | -0.08 | -2.13 | 200060.64 | 7455.65 | 1.53 |
| 2024-07-18 | 3.73 | 3.76 | -0.01 | -0.27 | 187304.00 | 6940.70 | 1.43 |
| 2024-07-17 | 3.94 | 3.77 | -0.17 | -4.32 | 329402.97 | 12574.70 | 2.51 |
| 2024-07-16 | 3.65 | 3.94 | 0.36 | 10.06 | 222431.71 | 8442.45 | 1.70 |
| 2024-07-15 | 3.66 | 3.58 | -0.08 | -2.19 | 134728.81 | 4892.82 | 1.03 |
| 2024-07-12 | 3.62 | 3.66 | 0.06 | 1.67 | 119384.00 | 4326.35 | 0.91 |
| 2024-07-11 | 3.48 | 3.60 | 0.18 | 5.26 | 157518.05 | 5610.14 | 1.20 |
| 2024-07-10 | 3.37 | 3.42 | 0.12 | 3.64 | 192724.50 | 6640.65 | 1.47 |
| 2024-07-09 | 3.29 | 3.30 | 0.05 | 1.54 | 112720.31 | 3637.91 | 0.86 |
| 2024-07-08 | 3.31 | 3.25 | -0.06 | -1.81 | 105327.61 | 3448.91 | 0.80 |
| 2024-07-05 | 3.33 | 3.31 | -0.03 | -0.90 | 92859.10 | 3076.65 | 0.71 |
| 2024-07-04 | 3.46 | 3.34 | -0.10 | -2.91 | 114832.00 | 3873.23 | 0.88 |
| 2024-07-03 | 3.50 | 3.44 | -0.06 | -1.71 | 90084.47 | 3133.99 | 0.69 |
| 2024-07-02 | 3.50 | 3.50 | 0.01 | 0.29 | 65481.51 | 2301.15 | 0.50 |
| 2024-07-01 | 3.47 | 3.49 | 0.02 | 0.58 | 66529.00 | 2293.54 | 0.51 |
| 2024-06-28 | 3.46 | 3.47 | 0.01 | 0.29 | 70755.00 | 2474.94 | 0.54 |
| 2024-06-27 | 3.60 | 3.46 | -0.17 | -4.68 | 89925.02 | 3179.41 | 0.69 |
| 2024-06-26 | 3.57 | 3.63 | 0.09 | 2.54 | 80918.00 | 2892.00 | 0.62 |
| 2024-06-25 | 3.44 | 3.54 | 0.09 | 2.61 | 118188.12 | 4162.07 | 0.90 |
| 2024-06-24 | 3.52 | 3.45 | -0.08 | -2.27 | 112789.89 | 3945.15 | 0.86 |
| 2024-06-21 | 3.64 | 3.53 | -0.10 | -2.76 | 155410.11 | 5529.76 | 1.19 |
| 2024-06-20 | 3.76 | 3.63 | -0.15 | -3.97 | 143906.04 | 5272.93 | 1.10 |
| 2024-06-19 | 3.85 | 3.78 | -0.07 | -1.82 | 80144.92 | 3043.92 | 0.61 |
| 2024-06-18 | 3.90 | 3.85 | -0.06 | -1.54 | 114958.24 | 4453.34 | 0.88 |
| 2024-06-17 | 3.92 | 3.91 | -0.03 | -0.76 | 94319.15 | 3708.49 | 0.72 |
| 2024-06-14 | 3.90 | 3.94 | 0.04 | 1.03 | 50403.92 | 1973.40 | 0.38 |
| 2024-06-13 | 3.98 | 3.90 | -0.08 | -2.01 | 57861.27 | 2272.96 | 0.44 |
| 2024-06-12 | 3.94 | 3.98 | 0.03 | 0.76 | 48857.00 | 1938.92 | 0.37 |
| 2024-06-11 | 3.92 | 3.95 | 0.00 | 0.00 | 55957.61 | 2200.95 | 0.43 |
| 2024-06-07 | 3.89 | 3.95 | 0.07 | 1.80 | 95665.03 | 3750.42 | 0.73 |
| 2024-06-06 | 4.08 | 3.88 | -0.27 | -6.51 | 193636.12 | 7609.10 | 1.48 |
| 2024-06-05 | 4.20 | 4.15 | -0.11 | -2.58 | 117327.12 | 4944.14 | 0.89 |
| 2024-06-04 | 4.17 | 4.26 | 0.06 | 1.43 | 91220.42 | 3841.20 | 0.70 |
| 2024-06-03 | 4.32 | 4.20 | -0.14 | -3.23 | 98314.65 | 4146.08 | 0.75 |
| 2024-05-31 | 4.28 | 4.34 | 0.04 | 0.93 | 89279.98 | 3914.11 | 0.68 |
| 2024-05-30 | 4.27 | 4.30 | -0.01 | -0.23 | 69402.45 | 2990.41 | 0.53 |
| 2024-05-29 | 4.32 | 4.31 | -0.01 | -0.23 | 80471.39 | 3446.04 | 0.61 |
| 2024-05-28 | 4.43 | 4.32 | -0.11 | -2.48 | 80354.00 | 3489.33 | 0.61 |
| 2024-05-27 | 4.52 | 4.43 | -0.06 | -1.34 | 79199.73 | 3472.84 | 0.60 |
| 2024-05-24 | 4.41 | 4.49 | 0.04 | 0.90 | 79769.00 | 3567.29 | 0.61 |
| 2024-05-23 | 4.42 | 4.45 | -0.01 | -0.22 | 91075.50 | 4002.95 | 0.69 |
| 2024-05-22 | 4.50 | 4.46 | -0.07 | -1.55 | 78875.16 | 3532.68 | 0.60 |
| 2024-05-21 | 4.49 | 4.53 | 0.01 | 0.22 | 95541.10 | 4373.85 | 0.73 |
| 2024-05-20 | 4.57 | 4.52 | -0.02 | -0.44 | 74347.16 | 3356.99 | 0.57 |
| 2024-05-17 | 4.53 | 4.54 | 0.01 | 0.22 | 64162.96 | 2913.08 | 0.49 |
| 2024-05-16 | 4.56 | 4.53 | 0.00 | 0.00 | 84298.42 | 3814.43 | 0.64 |
| 2024-05-15 | 4.57 | 4.53 | -0.06 | -1.31 | 53391.48 | 2429.84 | 0.41 |
日K线
周K线
月K线
