光大嘉宝(600622)股票信息
| 股票代码 | 600622 |
| 股票名称 | 光大嘉宝 |
| 最新价/元 | 2.66 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 9.92 |
| 买入/元 | 2.66 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.42 |
| 今开/元 | 2.38 |
| 最高/元 | 2.66 |
| 最低/元 | 2.35 |
| 成交量/手 | 1634532.04 |
| 成交额/万 | 42846.81 |
| 股净值/元 | -2.00 |
| 市净率 | 0.83 |
| 总市值/万 | 398916.32 |
| 流通值/万 | 398916.32 |
| 换手率/% | 10.90 |
| 入市日期 | 1992-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
光大嘉宝(600622)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 | 2.38 | 2.66 | 0.24 | 9.92 | 1634532.04 | 42846.81 | 10.90 |
| 2024-10-10 | 2.55 | 2.42 | -0.14 | -5.47 | 936777.88 | 22786.65 | 6.25 |
| 2024-10-09 | 2.60 | 2.56 | -0.28 | -9.86 | 1185139.11 | 30607.96 | 7.90 |
| 2024-10-08 | 2.94 | 2.84 | 0.17 | 6.37 | 1887286.53 | 53859.23 | 12.58 |
| 2024-09-30 | 2.67 | 2.67 | 0.24 | 9.88 | 1717760.93 | 44928.48 | 11.45 |
| 2024-09-27 | 2.32 | 2.43 | 0.22 | 9.96 | 1072424.65 | 25640.12 | 7.15 |
| 2024-09-26 | 2.00 | 2.21 | 0.20 | 9.95 | 976443.31 | 20674.21 | 6.51 |
| 2024-09-25 | 2.00 | 2.01 | 0.06 | 3.08 | 686190.32 | 14266.37 | 4.58 |
| 2024-09-24 | 1.95 | 1.95 | 0.06 | 3.18 | 398905.45 | 7689.53 | 2.66 |
| 2024-09-23 | 1.88 | 1.89 | 0.01 | 0.53 | 246388.76 | 4615.57 | 1.64 |
| 2024-09-20 | 1.82 | 1.88 | 0.02 | 1.08 | 417379.00 | 7840.41 | 2.78 |
| 2024-09-19 | 1.78 | 1.86 | 0.08 | 4.49 | 610587.49 | 11411.16 | 4.07 |
| 2024-09-18 | 1.74 | 1.78 | 0.04 | 2.30 | 359592.00 | 6349.55 | 2.40 |
| 2024-09-13 | 1.70 | 1.74 | 0.04 | 2.35 | 200343.07 | 3479.67 | 1.34 |
| 2024-09-12 | 1.67 | 1.70 | 0.02 | 1.19 | 131563.00 | 2240.06 | 0.88 |
| 2024-09-11 | 1.67 | 1.68 | -0.01 | -0.59 | 79368.00 | 1327.65 | 0.53 |
| 2024-09-10 | 1.72 | 1.69 | -0.03 | -1.74 | 151291.27 | 2552.83 | 1.01 |
| 2024-09-09 | 1.69 | 1.72 | 0.02 | 1.18 | 138670.00 | 2367.80 | 0.92 |
| 2024-09-06 | 1.71 | 1.70 | -0.02 | -1.16 | 110750.65 | 1892.14 | 0.74 |
| 2024-09-05 | 1.66 | 1.72 | 0.05 | 2.99 | 151972.26 | 2611.28 | 1.01 |
| 2024-09-04 | 1.67 | 1.67 | -0.02 | -1.18 | 126522.97 | 2138.12 | 0.84 |
| 2024-09-03 | 1.68 | 1.69 | 0.02 | 1.20 | 123123.08 | 2065.73 | 0.82 |
| 2024-09-02 | 1.67 | 1.67 | -0.03 | -1.77 | 144785.12 | 2454.17 | 0.97 |
| 2024-08-30 | 1.60 | 1.70 | 0.09 | 5.59 | 238163.70 | 4005.03 | 1.59 |
| 2024-08-29 | 1.60 | 1.61 | 0.01 | 0.63 | 75934.60 | 1218.03 | 0.51 |
| 2024-08-28 | 1.61 | 1.60 | -0.01 | -0.62 | 84521.60 | 1357.46 | 0.56 |
| 2024-08-27 | 1.66 | 1.61 | -0.06 | -3.59 | 144039.00 | 2334.62 | 0.96 |
| 2024-08-26 | 1.64 | 1.67 | 0.02 | 1.21 | 128408.00 | 2139.65 | 0.86 |
| 2024-08-23 | 1.67 | 1.65 | -0.04 | -2.37 | 142821.10 | 2364.35 | 0.95 |
| 2024-08-22 | 1.73 | 1.69 | -0.01 | -0.59 | 186625.00 | 3215.84 | 1.24 |
| 2024-08-21 | 1.78 | 1.70 | -0.08 | -4.49 | 203555.33 | 3529.04 | 1.36 |
| 2024-08-20 | 1.82 | 1.78 | -0.05 | -2.73 | 102931.00 | 1851.18 | 0.69 |
| 2024-08-19 | 1.84 | 1.83 | 0.00 | 0.00 | 79998.00 | 1461.35 | 0.53 |
| 2024-08-16 | 1.88 | 1.83 | -0.05 | -2.66 | 120497.07 | 2228.47 | 0.80 |
| 2024-08-15 | 1.83 | 1.88 | 0.04 | 2.17 | 121595.18 | 2260.68 | 0.81 |
| 2024-08-14 | 1.84 | 1.84 | -0.01 | -0.54 | 86361.37 | 1597.38 | 0.58 |
| 2024-08-13 | 1.85 | 1.85 | 0.00 | 0.00 | 88094.70 | 1614.76 | 0.59 |
| 2024-08-12 | 1.90 | 1.85 | -0.07 | -3.65 | 167842.15 | 3134.98 | 1.12 |
| 2024-08-09 | 1.89 | 1.92 | 0.02 | 1.05 | 265715.00 | 5179.15 | 1.77 |
| 2024-08-08 | 1.88 | 1.90 | 0.03 | 1.60 | 192880.77 | 3658.87 | 1.29 |
| 2024-08-07 | 1.89 | 1.87 | -0.03 | -1.58 | 91199.94 | 1703.21 | 0.61 |
| 2024-08-06 | 1.86 | 1.90 | 0.05 | 2.70 | 147417.21 | 2757.99 | 0.98 |
| 2024-08-05 | 1.86 | 1.85 | -0.02 | -1.07 | 122943.26 | 2308.38 | 0.82 |
| 2024-08-02 | 1.86 | 1.87 | -0.02 | -1.06 | 158229.86 | 2998.36 | 1.06 |
| 2024-08-01 | 1.88 | 1.89 | 0.00 | 0.00 | 104574.36 | 1965.00 | 0.70 |
| 2024-07-31 | 1.82 | 1.89 | 0.07 | 3.85 | 168473.87 | 3134.78 | 1.12 |
| 2024-07-30 | 1.76 | 1.82 | 0.05 | 2.83 | 156805.07 | 2828.38 | 1.05 |
| 2024-07-29 | 1.76 | 1.77 | 0.01 | 0.57 | 69665.32 | 1225.13 | 0.46 |
| 2024-07-26 | 1.75 | 1.76 | 0.02 | 1.15 | 76202.90 | 1347.23 | 0.51 |
| 2024-07-25 | 1.72 | 1.74 | 0.01 | 0.58 | 108569.00 | 1891.99 | 0.72 |
| 2024-07-24 | 1.77 | 1.73 | -0.05 | -2.81 | 89775.67 | 1575.63 | 0.60 |
| 2024-07-23 | 1.77 | 1.78 | 0.00 | 0.00 | 92801.15 | 1672.03 | 0.62 |
| 2024-07-22 | 1.80 | 1.78 | -0.01 | -0.56 | 63701.29 | 1135.62 | 0.42 |
| 2024-07-19 | 1.82 | 1.79 | -0.04 | -2.19 | 98906.00 | 1765.76 | 0.66 |
| 2024-07-18 | 1.81 | 1.83 | 0.00 | 0.00 | 86837.06 | 1568.57 | 0.58 |
| 2024-07-17 | 1.81 | 1.83 | 0.02 | 1.11 | 119522.29 | 2198.06 | 0.80 |
| 2024-07-16 | 1.80 | 1.81 | 0.00 | 0.00 | 55428.31 | 1003.56 | 0.37 |
| 2024-07-15 | 1.86 | 1.81 | -0.06 | -3.21 | 74935.10 | 1361.91 | 0.50 |
| 2024-07-12 | 1.82 | 1.87 | 0.05 | 2.75 | 155480.47 | 2921.23 | 1.04 |
| 2024-07-11 | 1.77 | 1.82 | 0.07 | 4.00 | 112996.96 | 2035.38 | 0.75 |
| 2024-07-10 | 1.80 | 1.75 | -0.04 | -2.24 | 79159.37 | 1397.09 | 0.53 |
| 2024-07-09 | 1.81 | 1.79 | -0.02 | -1.11 | 116228.40 | 2062.93 | 0.78 |
| 2024-07-08 | 1.87 | 1.81 | -0.06 | -3.21 | 113522.12 | 2076.21 | 0.76 |
| 2024-07-05 | 1.86 | 1.87 | 0.01 | 0.54 | 93536.41 | 1747.21 | 0.62 |
| 2024-07-04 | 1.93 | 1.86 | -0.09 | -4.62 | 131235.11 | 2478.44 | 0.88 |
| 2024-07-03 | 1.93 | 1.95 | 0.03 | 1.56 | 118699.90 | 2308.39 | 0.79 |
| 2024-07-02 | 1.90 | 1.92 | 0.01 | 0.52 | 158014.47 | 3058.76 | 1.05 |
| 2024-07-01 | 1.85 | 1.91 | 0.06 | 3.24 | 151181.83 | 2853.40 | 1.01 |
| 2024-06-28 | 1.86 | 1.85 | -0.03 | -1.60 | 94573.41 | 1772.57 | 0.63 |
| 2024-06-27 | 1.89 | 1.88 | -0.03 | -1.57 | 80731.14 | 1528.91 | 0.54 |
| 2024-06-26 | 1.86 | 1.91 | 0.03 | 1.60 | 118763.45 | 2242.82 | 0.79 |
| 2024-06-25 | 1.85 | 1.88 | 0.02 | 1.08 | 157818.25 | 2952.42 | 1.05 |
| 2024-06-24 | 1.97 | 1.86 | -0.12 | -6.06 | 191422.19 | 3643.65 | 1.28 |
| 2024-06-21 | 2.00 | 1.98 | -0.01 | -0.50 | 91252.24 | 1815.75 | 0.61 |
| 2024-06-20 | 2.07 | 1.99 | -0.08 | -3.87 | 152891.71 | 3091.66 | 1.02 |
| 2024-06-19 | 2.08 | 2.07 | -0.01 | -0.48 | 81352.59 | 1694.81 | 0.54 |
| 2024-06-18 | 2.07 | 2.08 | 0.01 | 0.48 | 98089.00 | 2047.93 | 0.65 |
| 2024-06-17 | 2.06 | 2.07 | -0.02 | -0.96 | 98380.13 | 2031.04 | 0.66 |
| 2024-06-14 | 2.05 | 2.09 | 0.03 | 1.46 | 141122.74 | 2939.54 | 0.94 |
| 2024-06-13 | 2.10 | 2.06 | -0.02 | -0.96 | 126985.05 | 2625.87 | 0.85 |
| 2024-06-12 | 2.06 | 2.08 | 0.01 | 0.48 | 153178.32 | 3180.14 | 1.02 |
| 2024-06-11 | 2.06 | 2.07 | -0.01 | -0.48 | 108213.97 | 2223.19 | 0.72 |
| 2024-06-07 | 2.04 | 2.08 | 0.04 | 1.96 | 148014.65 | 3063.69 | 0.99 |
| 2024-06-06 | 2.12 | 2.04 | -0.08 | -3.77 | 220411.34 | 4573.76 | 1.47 |
| 2024-06-05 | 2.15 | 2.12 | -0.05 | -2.30 | 166766.31 | 3557.80 | 1.11 |
| 2024-06-04 | 2.15 | 2.17 | 0.02 | 0.93 | 233649.84 | 5047.55 | 1.56 |
| 2024-06-03 | 2.19 | 2.15 | -0.04 | -1.83 | 305372.86 | 6512.50 | 2.04 |
| 2024-05-31 | 2.20 | 2.19 | -0.01 | -0.46 | 219788.09 | 4836.92 | 1.47 |
| 2024-05-30 | 2.25 | 2.20 | -0.08 | -3.51 | 334908.61 | 7405.09 | 2.23 |
| 2024-05-29 | 2.27 | 2.28 | -0.01 | -0.44 | 320090.51 | 7352.70 | 2.13 |
| 2024-05-28 | 2.43 | 2.29 | -0.08 | -3.38 | 529524.43 | 12509.91 | 3.53 |
| 2024-05-27 | 2.36 | 2.37 | -0.02 | -0.84 | 389730.28 | 9067.86 | 2.60 |
| 2024-05-24 | 2.42 | 2.39 | -0.04 | -1.65 | 364352.77 | 8758.23 | 2.43 |
| 2024-05-23 | 2.47 | 2.43 | -0.08 | -3.19 | 624367.36 | 15212.77 | 4.16 |
| 2024-05-22 | 2.46 | 2.51 | 0.04 | 1.62 | 891901.24 | 22606.06 | 5.95 |
| 2024-05-21 | 2.48 | 2.47 | -0.03 | -1.20 | 585546.28 | 14567.38 | 3.90 |
| 2024-05-20 | 2.55 | 2.50 | -0.15 | -5.66 | 1075087.85 | 27090.95 | 7.17 |
| 2024-05-17 | 2.55 | 2.65 | 0.12 | 4.74 | 1591405.93 | 40762.89 | 10.61 |
| 2024-05-16 | 2.45 | 2.53 | 0.05 | 2.02 | 1705607.42 | 43829.59 | 11.37 |
| 2024-05-15 | 2.24 | 2.48 | 0.23 | 10.22 | 1080756.59 | 26219.32 | 7.21 |
日K线
周K线
月K线
