金枫酒业(600616)股票信息
| 股票代码 | 600616 |
| 股票名称 | 金枫酒业 |
| 最新价/元 | 5.09 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -1.36 |
| 买入/元 | 5.09 |
| 卖出/元 | 5.10 |
| 昨收/元 | 5.16 |
| 今开/元 | 5.12 |
| 最高/元 | 5.22 |
| 最低/元 | 5.06 |
| 成交量/手 | 76024.36 |
| 成交额/万 | 3898.08 |
| 股净值/元 | 31.81 |
| 市净率 | 1.75 |
| 总市值/万 | 340523.52 |
| 流通值/万 | 340523.52 |
| 换手率/% | 1.14 |
| 入市日期 | 1992-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
金枫酒业(600616)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 | 5.12 | 5.09 | -0.07 | -1.36 | 76024.36 | 3898.08 | 1.14 |
| 2024-10-10 | 5.08 | 5.16 | 0.05 | 0.98 | 86107.31 | 4432.27 | 1.29 |
| 2024-10-09 | 5.57 | 5.11 | -0.56 | -9.88 | 154957.89 | 8154.97 | 2.32 |
| 2024-10-08 | 6.10 | 5.67 | 0.09 | 1.61 | 281420.20 | 16264.08 | 4.21 |
| 2024-09-30 | 5.19 | 5.58 | 0.42 | 8.14 | 233196.79 | 12647.73 | 3.49 |
| 2024-09-27 | 5.04 | 5.16 | 0.17 | 3.41 | 112291.21 | 5745.80 | 1.68 |
| 2024-09-26 | 4.66 | 4.99 | 0.32 | 6.85 | 120677.29 | 5870.16 | 1.80 |
| 2024-09-25 | 4.74 | 4.67 | -0.05 | -1.06 | 75017.10 | 3554.20 | 1.12 |
| 2024-09-24 | 4.61 | 4.72 | 0.11 | 2.39 | 49090.80 | 2288.60 | 0.73 |
| 2024-09-23 | 4.56 | 4.61 | 0.04 | 0.88 | 38926.31 | 1789.28 | 0.58 |
| 2024-09-20 | 4.54 | 4.57 | 0.03 | 0.66 | 35361.05 | 1608.93 | 0.53 |
| 2024-09-19 | 4.37 | 4.54 | 0.18 | 4.13 | 55071.30 | 2486.06 | 0.82 |
| 2024-09-18 | 4.39 | 4.36 | -0.03 | -0.68 | 29222.01 | 1262.20 | 0.44 |
| 2024-09-13 | 4.47 | 4.39 | -0.08 | -1.79 | 21301.00 | 941.14 | 0.32 |
| 2024-09-12 | 4.42 | 4.47 | 0.05 | 1.13 | 25095.00 | 1120.21 | 0.38 |
| 2024-09-11 | 4.46 | 4.42 | -0.06 | -1.34 | 21365.90 | 944.98 | 0.32 |
| 2024-09-10 | 4.44 | 4.48 | 0.06 | 1.36 | 39262.20 | 1752.83 | 0.59 |
| 2024-09-09 | 4.41 | 4.42 | 0.00 | 0.00 | 14539.00 | 644.17 | 0.22 |
| 2024-09-06 | 4.45 | 4.42 | -0.04 | -0.90 | 19419.00 | 861.08 | 0.29 |
| 2024-09-05 | 4.37 | 4.46 | 0.09 | 2.06 | 22206.80 | 983.39 | 0.33 |
| 2024-09-04 | 4.44 | 4.37 | -0.09 | -2.02 | 27988.89 | 1233.04 | 0.42 |
| 2024-09-03 | 4.40 | 4.46 | 0.06 | 1.36 | 29199.93 | 1299.79 | 0.44 |
| 2024-09-02 | 4.46 | 4.40 | -0.07 | -1.57 | 26343.54 | 1170.00 | 0.39 |
| 2024-08-30 | 4.38 | 4.47 | 0.07 | 1.59 | 33743.30 | 1507.85 | 0.50 |
| 2024-08-29 | 4.31 | 4.40 | 0.07 | 1.62 | 28163.46 | 1232.82 | 0.42 |
| 2024-08-28 | 4.32 | 4.33 | 0.01 | 0.23 | 22051.32 | 953.09 | 0.33 |
| 2024-08-27 | 4.34 | 4.32 | -0.03 | -0.69 | 22741.41 | 985.42 | 0.34 |
| 2024-08-26 | 4.23 | 4.35 | 0.11 | 2.59 | 28490.00 | 1231.20 | 0.43 |
| 2024-08-23 | 4.32 | 4.24 | -0.08 | -1.85 | 28707.10 | 1226.83 | 0.43 |
| 2024-08-22 | 4.43 | 4.32 | -0.11 | -2.48 | 35431.30 | 1541.54 | 0.53 |
| 2024-08-21 | 4.49 | 4.43 | -0.06 | -1.34 | 16144.50 | 718.58 | 0.24 |
| 2024-08-20 | 4.57 | 4.49 | -0.09 | -1.97 | 24496.21 | 1106.66 | 0.37 |
| 2024-08-19 | 4.65 | 4.58 | -0.06 | -1.29 | 23883.00 | 1102.23 | 0.36 |
| 2024-08-16 | 4.68 | 4.64 | -0.02 | -0.43 | 21527.42 | 1001.46 | 0.32 |
| 2024-08-15 | 4.64 | 4.66 | 0.04 | 0.87 | 25262.00 | 1177.38 | 0.38 |
| 2024-08-14 | 4.68 | 4.62 | -0.08 | -1.70 | 19185.80 | 892.49 | 0.29 |
| 2024-08-13 | 4.73 | 4.70 | -0.01 | -0.21 | 18008.27 | 841.91 | 0.27 |
| 2024-08-12 | 4.74 | 4.71 | -0.04 | -0.84 | 21469.00 | 1014.70 | 0.32 |
| 2024-08-09 | 4.80 | 4.75 | -0.03 | -0.63 | 25728.00 | 1230.42 | 0.38 |
| 2024-08-08 | 4.76 | 4.78 | 0.03 | 0.63 | 37390.30 | 1785.50 | 0.56 |
| 2024-08-07 | 4.80 | 4.75 | -0.04 | -0.84 | 24442.00 | 1162.06 | 0.37 |
| 2024-08-06 | 4.76 | 4.79 | 0.06 | 1.27 | 25352.00 | 1208.28 | 0.38 |
| 2024-08-05 | 4.74 | 4.73 | -0.02 | -0.42 | 35605.59 | 1707.58 | 0.53 |
| 2024-08-02 | 4.74 | 4.75 | -0.03 | -0.63 | 26743.00 | 1278.31 | 0.40 |
| 2024-08-01 | 4.76 | 4.78 | 0.01 | 0.21 | 35211.00 | 1679.18 | 0.53 |
| 2024-07-31 | 4.60 | 4.77 | 0.18 | 3.92 | 51598.80 | 2445.76 | 0.77 |
| 2024-07-30 | 4.50 | 4.59 | 0.08 | 1.77 | 34771.00 | 1585.33 | 0.52 |
| 2024-07-29 | 4.50 | 4.51 | 0.01 | 0.22 | 30398.00 | 1374.44 | 0.45 |
| 2024-07-26 | 4.46 | 4.50 | 0.06 | 1.35 | 24969.20 | 1121.10 | 0.37 |
| 2024-07-25 | 4.35 | 4.44 | 0.06 | 1.37 | 21933.60 | 971.34 | 0.33 |
| 2024-07-24 | 4.47 | 4.38 | -0.13 | -2.88 | 37254.01 | 1649.08 | 0.56 |
| 2024-07-23 | 4.57 | 4.51 | -0.05 | -1.10 | 23891.72 | 1086.44 | 0.36 |
| 2024-07-22 | 4.57 | 4.56 | -0.02 | -0.44 | 25508.00 | 1159.31 | 0.38 |
| 2024-07-19 | 4.52 | 4.58 | 0.04 | 0.88 | 29539.18 | 1343.02 | 0.44 |
| 2024-07-18 | 4.57 | 4.54 | -0.04 | -0.87 | 35630.70 | 1609.83 | 0.53 |
| 2024-07-17 | 4.53 | 4.58 | 0.09 | 2.00 | 45078.58 | 2060.33 | 0.67 |
| 2024-07-16 | 4.47 | 4.49 | 0.02 | 0.45 | 23061.69 | 1035.94 | 0.34 |
| 2024-07-15 | 4.55 | 4.47 | -0.09 | -1.97 | 23123.00 | 1038.02 | 0.35 |
| 2024-07-12 | 4.59 | 4.56 | -0.03 | -0.65 | 28479.40 | 1297.99 | 0.43 |
| 2024-07-11 | 4.40 | 4.59 | 0.28 | 6.50 | 71485.32 | 3233.12 | 1.07 |
| 2024-07-10 | 4.39 | 4.31 | -0.15 | -3.36 | 41303.19 | 1800.92 | 0.62 |
| 2024-07-09 | 4.46 | 4.46 | -0.01 | -0.22 | 43585.99 | 1930.35 | 0.65 |
| 2024-07-08 | 4.65 | 4.47 | -0.20 | -4.28 | 38445.39 | 1740.26 | 0.57 |
| 2024-07-05 | 4.65 | 4.67 | 0.02 | 0.43 | 21534.20 | 998.58 | 0.32 |
| 2024-07-04 | 4.80 | 4.65 | -0.16 | -3.33 | 49624.70 | 2337.68 | 0.74 |
| 2024-07-03 | 4.84 | 4.81 | -0.03 | -0.62 | 32029.51 | 1549.12 | 0.48 |
| 2024-07-02 | 4.79 | 4.84 | 0.04 | 0.83 | 38859.16 | 1885.12 | 0.58 |
| 2024-07-01 | 4.81 | 4.80 | 0.00 | 0.00 | 28546.00 | 1364.29 | 0.43 |
| 2024-06-28 | 4.82 | 4.80 | -0.04 | -0.83 | 25811.16 | 1248.31 | 0.39 |
| 2024-06-27 | 4.86 | 4.84 | -0.02 | -0.41 | 29145.47 | 1415.53 | 0.44 |
| 2024-06-26 | 4.75 | 4.86 | 0.07 | 1.46 | 37602.61 | 1799.38 | 0.56 |
| 2024-06-25 | 4.77 | 4.79 | -0.02 | -0.42 | 42170.08 | 2033.92 | 0.63 |
| 2024-06-24 | 5.10 | 4.81 | -0.36 | -6.96 | 73174.00 | 3575.50 | 1.09 |
| 2024-06-21 | 5.20 | 5.17 | -0.10 | -1.90 | 75756.23 | 3919.38 | 1.13 |
| 2024-06-20 | 5.05 | 5.27 | 0.18 | 3.54 | 107339.01 | 5599.89 | 1.60 |
| 2024-06-19 | 4.94 | 5.09 | 0.15 | 3.04 | 89817.64 | 4577.04 | 1.34 |
| 2024-06-18 | 4.92 | 4.94 | 0.01 | 0.20 | 22035.60 | 1086.40 | 0.33 |
| 2024-06-17 | 4.92 | 4.93 | -0.02 | -0.40 | 18811.30 | 929.32 | 0.28 |
| 2024-06-14 | 4.96 | 4.95 | 0.01 | 0.20 | 22508.12 | 1114.60 | 0.34 |
| 2024-06-13 | 5.04 | 4.99 | -0.06 | -1.19 | 23403.70 | 1168.26 | 0.35 |
| 2024-06-12 | 5.02 | 5.05 | 0.03 | 0.60 | 27269.52 | 1375.95 | 0.41 |
| 2024-06-11 | 5.07 | 5.02 | -0.08 | -1.57 | 30721.00 | 1541.76 | 0.46 |
| 2024-06-07 | 4.93 | 5.10 | 0.22 | 4.51 | 55479.63 | 2787.19 | 0.83 |
| 2024-06-06 | 5.11 | 4.88 | -0.25 | -4.87 | 56544.00 | 2796.16 | 0.85 |
| 2024-06-05 | 5.19 | 5.13 | -0.07 | -1.35 | 28410.50 | 1467.88 | 0.42 |
| 2024-06-04 | 5.20 | 5.20 | -0.05 | -0.95 | 38632.42 | 2007.66 | 0.58 |
| 2024-06-03 | 5.42 | 5.25 | -0.17 | -3.14 | 55421.13 | 2944.79 | 0.83 |
| 2024-05-31 | 5.35 | 5.42 | 0.08 | 1.50 | 26401.30 | 1422.15 | 0.39 |
| 2024-05-30 | 5.46 | 5.34 | -0.06 | -1.11 | 28999.20 | 1550.18 | 0.43 |
| 2024-05-29 | 5.38 | 5.40 | 0.01 | 0.19 | 22064.00 | 1193.02 | 0.33 |
| 2024-05-28 | 5.46 | 5.39 | -0.06 | -1.10 | 19610.00 | 1061.65 | 0.29 |
| 2024-05-27 | 5.44 | 5.45 | 0.00 | 0.00 | 29517.78 | 1602.59 | 0.44 |
| 2024-05-24 | 5.50 | 5.45 | -0.05 | -0.91 | 28012.70 | 1536.31 | 0.42 |
| 2024-05-23 | 5.66 | 5.50 | -0.15 | -2.66 | 43547.74 | 2420.82 | 0.65 |
| 2024-05-22 | 5.64 | 5.65 | -0.01 | -0.18 | 23352.22 | 1318.81 | 0.35 |
| 2024-05-21 | 5.70 | 5.66 | -0.04 | -0.70 | 31224.60 | 1766.62 | 0.47 |
| 2024-05-20 | 5.65 | 5.70 | 0.05 | 0.89 | 48282.84 | 2750.13 | 0.72 |
| 2024-05-17 | 5.62 | 5.65 | 0.04 | 0.71 | 36234.91 | 2042.10 | 0.54 |
| 2024-05-16 | 5.61 | 5.61 | 0.06 | 1.08 | 36012.00 | 2017.06 | 0.54 |
| 2024-05-15 | 5.61 | 5.55 | -0.05 | -0.89 | 32191.00 | 1798.66 | 0.48 |
日K线
周K线
月K线
