海立股份(600619)股票信息
| 股票代码 | 600619 |
| 股票名称 | 海立股份 |
| 最新价/元 | 9.00 |
| 涨跌额/元 | -0.45 |
| 涨跌幅/% | -4.76 |
| 买入/元 | 8.99 |
| 卖出/元 | 9.00 |
| 昨收/元 | 9.45 |
| 今开/元 | 9.11 |
| 最高/元 | 9.93 |
| 最低/元 | 8.55 |
| 成交量/手 | 1538113.44 |
| 成交额/万 | 142188.84 |
| 股净值/元 | 300.00 |
| 市净率 | 1.60 |
| 总市值/万 | 966009.97 |
| 流通值/万 | 710257.32 |
| 换手率/% | 19.49 |
| 入市日期 | 1992-11-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
海立股份(600619)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 | 9.11 | 9.00 | -0.45 | -4.76 | 1538113.44 | 142188.84 | 19.49 |
| 2024-10-10 | 11.00 | 9.45 | -0.92 | -8.87 | 2251856.86 | 239757.83 | 28.53 |
| 2024-10-09 | 9.43 | 10.37 | 0.94 | 9.97 | 1257594.44 | 125778.37 | 15.94 |
| 2024-10-08 | 9.43 | 9.43 | 0.86 | 10.04 | 1684770.55 | 153433.58 | 21.35 |
| 2024-09-30 | 8.18 | 8.57 | 0.58 | 7.26 | 2048512.47 | 169517.28 | 25.96 |
| 2024-09-27 | 7.97 | 7.99 | -0.05 | -0.62 | 1062794.94 | 85605.37 | 13.47 |
| 2024-09-26 | 7.39 | 8.04 | 0.30 | 3.88 | 1831812.38 | 146576.45 | 23.21 |
| 2024-09-25 | 6.69 | 7.74 | 0.31 | 4.17 | 2028564.95 | 147633.70 | 25.70 |
| 2024-09-24 | 7.39 | 7.43 | -0.46 | -5.83 | 2327245.46 | 189121.20 | 29.49 |
| 2024-09-23 | 6.68 | 7.89 | 0.72 | 10.04 | 1849441.50 | 128203.67 | 23.44 |
| 2024-09-20 | 6.99 | 7.17 | 0.65 | 9.97 | 1695953.88 | 120116.42 | 21.49 |
| 2024-09-19 | 6.52 | 6.52 | 0.59 | 9.95 | 126095.58 | 8221.43 | 1.60 |
| 2024-09-18 | 5.93 | 5.93 | 0.54 | 10.02 | 108477.37 | 6432.71 | 1.37 |
| 2024-09-13 | 5.41 | 5.39 | 0.01 | 0.19 | 346682.18 | 18677.71 | 4.39 |
| 2024-09-12 | 5.31 | 5.38 | 0.01 | 0.19 | 391374.29 | 21102.98 | 4.96 |
| 2024-09-11 | 5.27 | 5.37 | -0.16 | -2.89 | 610064.30 | 32165.90 | 7.73 |
| 2024-09-10 | 5.03 | 5.53 | 0.50 | 9.94 | 563907.12 | 30891.18 | 7.15 |
| 2024-09-09 | 4.99 | 5.03 | 0.03 | 0.60 | 65711.00 | 3299.30 | 0.83 |
| 2024-09-06 | 5.09 | 5.00 | -0.08 | -1.58 | 51727.00 | 2608.65 | 0.66 |
| 2024-09-05 | 5.12 | 5.08 | -0.04 | -0.78 | 76248.00 | 3875.02 | 0.97 |
| 2024-09-04 | 5.11 | 5.12 | -0.02 | -0.39 | 78076.90 | 4013.68 | 0.99 |
| 2024-09-03 | 5.13 | 5.14 | 0.00 | 0.00 | 72495.01 | 3734.76 | 0.92 |
| 2024-09-02 | 5.15 | 5.14 | 0.06 | 1.18 | 136215.00 | 7101.30 | 1.73 |
| 2024-08-30 | 5.03 | 5.08 | 0.06 | 1.20 | 64181.00 | 3274.14 | 0.81 |
| 2024-08-29 | 4.92 | 5.02 | 0.09 | 1.83 | 42267.00 | 2102.14 | 0.54 |
| 2024-08-28 | 4.91 | 4.93 | 0.01 | 0.20 | 41992.91 | 2075.05 | 0.53 |
| 2024-08-27 | 5.06 | 4.92 | -0.13 | -2.57 | 41428.92 | 2057.40 | 0.52 |
| 2024-08-26 | 5.02 | 5.05 | 0.06 | 1.20 | 51576.01 | 2599.09 | 0.65 |
| 2024-08-23 | 4.99 | 4.99 | 0.02 | 0.40 | 57807.00 | 2865.97 | 0.73 |
| 2024-08-22 | 5.03 | 4.97 | -0.07 | -1.39 | 41997.00 | 2103.25 | 0.53 |
| 2024-08-21 | 5.12 | 5.04 | -0.07 | -1.37 | 43525.00 | 2205.18 | 0.55 |
| 2024-08-20 | 5.17 | 5.11 | -0.05 | -0.97 | 51780.90 | 2647.92 | 0.66 |
| 2024-08-19 | 5.16 | 5.16 | 0.00 | 0.00 | 45811.00 | 2371.67 | 0.58 |
| 2024-08-16 | 5.26 | 5.16 | -0.11 | -2.09 | 63272.00 | 3299.20 | 0.80 |
| 2024-08-15 | 5.26 | 5.27 | 0.02 | 0.38 | 70617.54 | 3727.46 | 0.89 |
| 2024-08-14 | 5.33 | 5.25 | -0.09 | -1.69 | 38436.00 | 2037.76 | 0.49 |
| 2024-08-13 | 5.32 | 5.34 | 0.03 | 0.57 | 39689.21 | 2107.66 | 0.50 |
| 2024-08-12 | 5.38 | 5.31 | -0.09 | -1.67 | 42635.00 | 2279.45 | 0.54 |
| 2024-08-09 | 5.46 | 5.40 | -0.02 | -0.37 | 50193.00 | 2736.89 | 0.64 |
| 2024-08-08 | 5.44 | 5.42 | -0.03 | -0.55 | 49401.00 | 2678.73 | 0.63 |
| 2024-08-07 | 5.51 | 5.45 | -0.05 | -0.91 | 52886.00 | 2898.49 | 0.67 |
| 2024-08-06 | 5.55 | 5.50 | 0.08 | 1.48 | 91746.00 | 5011.17 | 1.16 |
| 2024-08-05 | 5.55 | 5.42 | -0.16 | -2.87 | 94751.00 | 5236.09 | 1.20 |
| 2024-08-02 | 5.58 | 5.58 | -0.06 | -1.06 | 113687.51 | 6352.72 | 1.44 |
| 2024-08-01 | 5.61 | 5.64 | 0.03 | 0.54 | 132306.51 | 7482.72 | 1.68 |
| 2024-07-31 | 5.47 | 5.61 | 0.14 | 2.56 | 173775.66 | 9646.02 | 2.20 |
| 2024-07-30 | 5.46 | 5.47 | 0.01 | 0.18 | 146469.16 | 7874.63 | 1.86 |
| 2024-07-29 | 5.39 | 5.46 | 0.19 | 3.61 | 192418.00 | 10544.08 | 2.44 |
| 2024-07-26 | 5.17 | 5.27 | 0.20 | 3.95 | 104256.84 | 5488.18 | 1.32 |
| 2024-07-25 | 5.07 | 5.07 | -0.04 | -0.78 | 47186.57 | 2398.54 | 0.60 |
| 2024-07-24 | 5.14 | 5.11 | -0.04 | -0.78 | 70015.50 | 3586.64 | 0.89 |
| 2024-07-23 | 5.21 | 5.15 | -0.09 | -1.72 | 74634.67 | 3878.74 | 0.95 |
| 2024-07-22 | 5.28 | 5.24 | -0.04 | -0.76 | 91591.52 | 4789.13 | 1.16 |
| 2024-07-19 | 5.27 | 5.28 | -0.05 | -0.94 | 160842.10 | 8611.98 | 2.04 |
| 2024-07-18 | 5.17 | 5.33 | 0.11 | 2.11 | 195607.59 | 10393.90 | 2.48 |
| 2024-07-17 | 5.21 | 5.22 | 0.01 | 0.19 | 107650.26 | 5667.11 | 1.36 |
| 2024-07-16 | 5.15 | 5.21 | 0.02 | 0.39 | 36692.00 | 1904.51 | 0.46 |
| 2024-07-15 | 5.27 | 5.19 | -0.08 | -1.52 | 35663.00 | 1858.79 | 0.45 |
| 2024-07-12 | 5.25 | 5.27 | 0.03 | 0.57 | 50755.87 | 2671.61 | 0.64 |
| 2024-07-11 | 5.11 | 5.24 | 0.20 | 3.97 | 67972.00 | 3541.81 | 0.86 |
| 2024-07-10 | 5.04 | 5.04 | 0.04 | 0.80 | 50790.00 | 2575.12 | 0.64 |
| 2024-07-09 | 4.88 | 5.01 | 0.12 | 2.45 | 67856.91 | 3345.71 | 0.86 |
| 2024-07-08 | 5.05 | 4.89 | -0.18 | -3.55 | 56580.00 | 2788.70 | 0.72 |
| 2024-07-05 | 4.99 | 5.07 | 0.08 | 1.60 | 47152.50 | 2368.62 | 0.60 |
| 2024-07-04 | 5.15 | 4.99 | -0.18 | -3.48 | 69661.00 | 3524.26 | 0.88 |
| 2024-07-03 | 5.21 | 5.17 | -0.03 | -0.58 | 43464.31 | 2255.69 | 0.55 |
| 2024-07-02 | 5.19 | 5.20 | 0.00 | 0.00 | 52414.00 | 2732.66 | 0.66 |
| 2024-07-01 | 5.17 | 5.20 | 0.03 | 0.58 | 69092.54 | 3541.83 | 0.88 |
| 2024-06-28 | 5.20 | 5.17 | 0.02 | 0.39 | 55966.97 | 2909.93 | 0.71 |
| 2024-06-27 | 5.29 | 5.15 | -0.14 | -2.65 | 59755.12 | 3118.99 | 0.76 |
| 2024-06-26 | 5.11 | 5.29 | 0.19 | 3.73 | 62364.00 | 3233.23 | 0.79 |
| 2024-06-25 | 5.10 | 5.10 | 0.01 | 0.20 | 52198.60 | 2668.26 | 0.66 |
| 2024-06-24 | 5.30 | 5.09 | -0.25 | -4.68 | 80481.00 | 4160.07 | 1.02 |
| 2024-06-21 | 5.34 | 5.34 | 0.00 | 0.00 | 42713.00 | 2296.16 | 0.54 |
| 2024-06-20 | 5.51 | 5.34 | -0.17 | -3.09 | 63644.00 | 3436.20 | 0.81 |
| 2024-06-19 | 5.50 | 5.51 | 0.01 | 0.18 | 61258.00 | 3383.32 | 0.78 |
| 2024-06-18 | 5.36 | 5.50 | 0.10 | 1.85 | 62356.78 | 3397.82 | 0.79 |
| 2024-06-17 | 5.44 | 5.40 | -0.08 | -1.46 | 47379.56 | 2571.53 | 0.60 |
| 2024-06-14 | 5.42 | 5.48 | 0.08 | 1.48 | 69813.56 | 3793.06 | 0.88 |
| 2024-06-13 | 5.45 | 5.40 | -0.05 | -0.92 | 44734.00 | 2436.70 | 0.57 |
| 2024-06-12 | 5.44 | 5.45 | -0.01 | -0.18 | 56011.35 | 3052.77 | 0.71 |
| 2024-06-11 | 5.32 | 5.46 | 0.13 | 2.44 | 84546.93 | 4555.84 | 1.07 |
| 2024-06-07 | 5.20 | 5.33 | 0.17 | 3.30 | 93385.00 | 4971.40 | 1.18 |
| 2024-06-06 | 5.36 | 5.16 | -0.20 | -3.73 | 121394.28 | 6320.63 | 1.54 |
| 2024-06-05 | 5.53 | 5.36 | -0.13 | -2.37 | 66019.00 | 3594.09 | 0.84 |
| 2024-06-04 | 5.55 | 5.49 | -0.09 | -1.61 | 73095.28 | 3999.30 | 0.93 |
| 2024-06-03 | 5.66 | 5.58 | -0.10 | -1.76 | 94014.13 | 5263.25 | 1.19 |
| 2024-05-31 | 5.65 | 5.68 | 0.00 | 0.00 | 76387.60 | 4340.72 | 0.97 |
| 2024-05-30 | 5.65 | 5.68 | -0.03 | -0.53 | 77228.15 | 4373.08 | 0.98 |
| 2024-05-29 | 5.66 | 5.71 | 0.00 | 0.00 | 111037.52 | 6364.59 | 1.41 |
| 2024-05-28 | 5.85 | 5.71 | -0.26 | -4.36 | 244589.32 | 14171.39 | 3.10 |
| 2024-05-27 | 5.67 | 5.97 | 0.30 | 5.29 | 276500.00 | 16383.60 | 3.50 |
| 2024-05-24 | 5.70 | 5.67 | -0.04 | -0.70 | 51919.00 | 2963.86 | 0.66 |
| 2024-05-23 | 5.82 | 5.71 | -0.12 | -2.06 | 58058.89 | 3331.53 | 0.74 |
| 2024-05-22 | 5.82 | 5.83 | 0.01 | 0.17 | 40883.55 | 2377.13 | 0.52 |
| 2024-05-21 | 5.80 | 5.82 | -0.02 | -0.34 | 47418.01 | 2763.93 | 0.60 |
| 2024-05-20 | 5.91 | 5.84 | -0.07 | -1.18 | 94439.52 | 5523.87 | 1.20 |
| 2024-05-17 | 5.85 | 5.91 | 0.07 | 1.20 | 65359.89 | 3833.53 | 0.83 |
| 2024-05-16 | 5.84 | 5.84 | -0.01 | -0.17 | 61046.85 | 3572.31 | 0.77 |
| 2024-05-15 | 5.85 | 5.85 | -0.01 | -0.17 | 68541.00 | 4019.47 | 0.87 |
日K线
周K线
月K线
