飞乐音响(600651)股票信息
| 股票代码 | 600651 |
| 股票名称 | 飞乐音响 |
| 最新价/元 | 3.19 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -4.20 |
| 买入/元 | 3.19 |
| 卖出/元 | 3.20 |
| 昨收/元 | 3.33 |
| 今开/元 | 3.33 |
| 最高/元 | 3.34 |
| 最低/元 | 3.16 |
| 成交量/手 | 203240.00 |
| 成交额/万 | 6594.56 |
| 股净值/元 | 212.67 |
| 市净率 | 3.29 |
| 总市值/万 | 799741.94 |
| 流通值/万 | 799741.94 |
| 换手率/% | 0.81 |
| 入市日期 | 1990-12-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
飞乐音响(600651)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 | 3.33 | 3.19 | -0.14 | -4.20 | 203240.00 | 6594.56 | 0.81 |
| 2024-10-10 | 3.35 | 3.33 | 0.00 | 0.00 | 277946.20 | 9309.55 | 1.11 |
| 2024-10-09 | 3.51 | 3.33 | -0.29 | -8.01 | 391964.36 | 13544.71 | 1.56 |
| 2024-10-08 | 3.81 | 3.62 | 0.15 | 4.32 | 545568.06 | 19781.96 | 2.18 |
| 2024-09-30 | 3.33 | 3.47 | 0.25 | 7.76 | 498294.69 | 16938.42 | 1.99 |
| 2024-09-27 | 3.20 | 3.22 | 0.06 | 1.90 | 177187.00 | 5655.58 | 0.71 |
| 2024-09-26 | 3.03 | 3.16 | 0.13 | 4.29 | 209126.44 | 6484.70 | 0.83 |
| 2024-09-25 | 3.01 | 3.03 | 0.04 | 1.34 | 206237.56 | 6307.94 | 0.82 |
| 2024-09-24 | 2.92 | 2.99 | 0.07 | 2.40 | 167818.00 | 4957.81 | 0.67 |
| 2024-09-23 | 2.90 | 2.92 | 0.02 | 0.69 | 102091.51 | 2973.62 | 0.41 |
| 2024-09-20 | 2.88 | 2.90 | 0.02 | 0.69 | 122238.00 | 3531.50 | 0.49 |
| 2024-09-19 | 2.84 | 2.88 | 0.04 | 1.41 | 134173.01 | 3843.69 | 0.54 |
| 2024-09-18 | 2.85 | 2.84 | 0.04 | 1.43 | 96635.51 | 2721.45 | 0.39 |
| 2024-09-13 | 2.76 | 2.80 | 0.04 | 1.45 | 89077.01 | 2478.26 | 0.36 |
| 2024-09-12 | 2.74 | 2.76 | 0.00 | 0.00 | 54972.01 | 1526.68 | 0.22 |
| 2024-09-11 | 2.81 | 2.76 | -0.08 | -2.82 | 101657.87 | 2826.58 | 0.41 |
| 2024-09-10 | 2.81 | 2.84 | 0.06 | 2.16 | 139315.27 | 3948.76 | 0.56 |
| 2024-09-09 | 2.77 | 2.78 | 0.01 | 0.36 | 81851.00 | 2273.86 | 0.33 |
| 2024-09-06 | 2.81 | 2.77 | -0.03 | -1.07 | 65783.01 | 1826.63 | 0.26 |
| 2024-09-05 | 2.74 | 2.80 | 0.05 | 1.82 | 60737.00 | 1696.87 | 0.24 |
| 2024-09-04 | 2.77 | 2.75 | -0.02 | -0.72 | 48108.00 | 1332.74 | 0.19 |
| 2024-09-03 | 2.77 | 2.77 | 0.00 | 0.00 | 54340.00 | 1503.16 | 0.22 |
| 2024-09-02 | 2.81 | 2.77 | -0.03 | -1.07 | 80815.26 | 2276.81 | 0.32 |
| 2024-08-30 | 2.75 | 2.80 | 0.06 | 2.19 | 101344.61 | 2848.44 | 0.40 |
| 2024-08-29 | 2.69 | 2.74 | 0.03 | 1.11 | 53862.60 | 1471.12 | 0.21 |
| 2024-08-28 | 2.70 | 2.71 | 0.02 | 0.74 | 39607.00 | 1071.01 | 0.16 |
| 2024-08-27 | 2.70 | 2.69 | -0.03 | -1.10 | 40565.00 | 1093.32 | 0.16 |
| 2024-08-26 | 2.72 | 2.72 | 0.00 | 0.00 | 40128.00 | 1092.59 | 0.16 |
| 2024-08-23 | 2.71 | 2.72 | 0.01 | 0.37 | 53431.00 | 1446.86 | 0.21 |
| 2024-08-22 | 2.73 | 2.71 | -0.02 | -0.73 | 52708.00 | 1435.95 | 0.21 |
| 2024-08-21 | 2.71 | 2.73 | 0.00 | 0.00 | 59665.00 | 1638.84 | 0.24 |
| 2024-08-20 | 2.78 | 2.73 | -0.07 | -2.50 | 72808.00 | 2003.00 | 0.29 |
| 2024-08-19 | 2.78 | 2.80 | 0.02 | 0.72 | 57162.00 | 1592.43 | 0.23 |
| 2024-08-16 | 2.83 | 2.78 | -0.05 | -1.77 | 60432.20 | 1701.51 | 0.24 |
| 2024-08-15 | 2.77 | 2.83 | 0.05 | 1.80 | 101166.00 | 2862.72 | 0.40 |
| 2024-08-14 | 2.79 | 2.78 | -0.02 | -0.71 | 60708.00 | 1695.73 | 0.24 |
| 2024-08-13 | 2.78 | 2.80 | 0.01 | 0.36 | 57351.09 | 1602.62 | 0.23 |
| 2024-08-12 | 2.83 | 2.79 | -0.04 | -1.41 | 64842.87 | 1811.07 | 0.26 |
| 2024-08-09 | 2.86 | 2.83 | -0.01 | -0.35 | 88572.00 | 2522.04 | 0.35 |
| 2024-08-08 | 2.84 | 2.84 | -0.01 | -0.35 | 81717.89 | 2314.06 | 0.33 |
| 2024-08-07 | 2.90 | 2.85 | -0.02 | -0.70 | 91969.92 | 2627.16 | 0.37 |
| 2024-08-06 | 2.85 | 2.87 | 0.03 | 1.06 | 92467.20 | 2654.94 | 0.37 |
| 2024-08-05 | 2.93 | 2.84 | -0.11 | -3.73 | 200284.00 | 5809.20 | 0.80 |
| 2024-08-02 | 3.01 | 2.95 | -0.06 | -1.99 | 180927.00 | 5386.37 | 0.72 |
| 2024-08-01 | 2.98 | 3.01 | 0.05 | 1.69 | 297158.58 | 9083.75 | 1.19 |
| 2024-07-31 | 2.96 | 2.96 | -0.04 | -1.33 | 264390.00 | 7834.19 | 1.05 |
| 2024-07-30 | 2.78 | 3.00 | 0.20 | 7.14 | 390053.90 | 11441.19 | 1.56 |
| 2024-07-29 | 2.71 | 2.80 | 0.08 | 2.94 | 189752.18 | 5269.71 | 0.76 |
| 2024-07-26 | 2.61 | 2.72 | 0.13 | 5.02 | 166459.64 | 4523.11 | 0.66 |
| 2024-07-25 | 2.54 | 2.59 | 0.05 | 1.97 | 86208.00 | 2228.72 | 0.34 |
| 2024-07-24 | 2.61 | 2.54 | -0.07 | -2.68 | 98823.31 | 2537.90 | 0.39 |
| 2024-07-23 | 2.64 | 2.61 | -0.04 | -1.51 | 64155.00 | 1693.32 | 0.26 |
| 2024-07-22 | 2.62 | 2.65 | 0.01 | 0.38 | 88855.80 | 2332.30 | 0.35 |
| 2024-07-19 | 2.66 | 2.64 | -0.02 | -0.75 | 99253.08 | 2623.25 | 0.40 |
| 2024-07-18 | 2.69 | 2.66 | -0.06 | -2.21 | 163008.65 | 4317.56 | 0.65 |
| 2024-07-17 | 2.68 | 2.72 | 0.04 | 1.49 | 187252.29 | 5073.89 | 0.75 |
| 2024-07-16 | 2.68 | 2.68 | 0.01 | 0.38 | 94066.63 | 2503.82 | 0.38 |
| 2024-07-15 | 2.72 | 2.67 | -0.06 | -2.20 | 93899.01 | 2519.36 | 0.37 |
| 2024-07-12 | 2.72 | 2.73 | 0.01 | 0.37 | 81041.40 | 2220.72 | 0.32 |
| 2024-07-11 | 2.68 | 2.72 | 0.08 | 3.03 | 109195.40 | 2963.36 | 0.44 |
| 2024-07-10 | 2.66 | 2.64 | -0.03 | -1.12 | 70133.60 | 1866.59 | 0.28 |
| 2024-07-09 | 2.62 | 2.67 | 0.05 | 1.91 | 110400.99 | 2912.74 | 0.44 |
| 2024-07-08 | 2.70 | 2.62 | -0.08 | -2.96 | 85328.00 | 2251.74 | 0.34 |
| 2024-07-05 | 2.67 | 2.70 | 0.03 | 1.12 | 74183.06 | 1988.57 | 0.30 |
| 2024-07-04 | 2.74 | 2.67 | -0.06 | -2.20 | 84359.00 | 2280.59 | 0.34 |
| 2024-07-03 | 2.73 | 2.73 | -0.01 | -0.37 | 81489.00 | 2243.71 | 0.33 |
| 2024-07-02 | 2.72 | 2.74 | 0.01 | 0.37 | 95734.31 | 2632.45 | 0.38 |
| 2024-07-01 | 2.73 | 2.73 | -0.03 | -1.09 | 94697.10 | 2562.03 | 0.38 |
| 2024-06-28 | 2.72 | 2.76 | 0.05 | 1.85 | 94178.07 | 2610.63 | 0.38 |
| 2024-06-27 | 2.81 | 2.71 | -0.07 | -2.52 | 70535.59 | 1941.57 | 0.28 |
| 2024-06-26 | 2.65 | 2.78 | 0.12 | 4.51 | 120958.08 | 3294.39 | 0.48 |
| 2024-06-25 | 2.67 | 2.66 | -0.03 | -1.12 | 89701.54 | 2401.34 | 0.36 |
| 2024-06-24 | 2.78 | 2.69 | -0.13 | -4.61 | 122252.12 | 3324.24 | 0.49 |
| 2024-06-21 | 2.81 | 2.82 | 0.01 | 0.36 | 52663.14 | 1483.58 | 0.21 |
| 2024-06-20 | 2.88 | 2.81 | -0.07 | -2.43 | 74170.33 | 2110.73 | 0.30 |
| 2024-06-19 | 2.90 | 2.88 | -0.02 | -0.69 | 71144.05 | 2060.34 | 0.28 |
| 2024-06-18 | 2.85 | 2.90 | 0.05 | 1.75 | 59383.00 | 1715.46 | 0.24 |
| 2024-06-17 | 2.87 | 2.85 | -0.03 | -1.04 | 60166.73 | 1724.58 | 0.24 |
| 2024-06-14 | 2.89 | 2.88 | -0.01 | -0.35 | 84401.00 | 2416.76 | 0.34 |
| 2024-06-13 | 2.91 | 2.89 | -0.02 | -0.69 | 60796.08 | 1762.58 | 0.24 |
| 2024-06-12 | 2.95 | 2.91 | -0.04 | -1.36 | 73560.86 | 2152.65 | 0.29 |
| 2024-06-11 | 2.87 | 2.95 | 0.08 | 2.79 | 117305.29 | 3406.50 | 0.47 |
| 2024-06-07 | 2.82 | 2.87 | 0.08 | 2.87 | 102422.00 | 2927.24 | 0.41 |
| 2024-06-06 | 2.89 | 2.79 | -0.10 | -3.46 | 152393.55 | 4283.64 | 0.61 |
| 2024-06-05 | 2.91 | 2.89 | -0.02 | -0.69 | 85687.67 | 2495.81 | 0.34 |
| 2024-06-04 | 2.91 | 2.91 | -0.04 | -1.36 | 133150.74 | 3830.16 | 0.53 |
| 2024-06-03 | 3.07 | 2.95 | -0.12 | -3.91 | 151574.52 | 4517.95 | 0.60 |
| 2024-05-31 | 3.04 | 3.07 | 0.03 | 0.99 | 70743.53 | 2173.00 | 0.28 |
| 2024-05-30 | 3.04 | 3.04 | 0.01 | 0.33 | 75542.01 | 2297.80 | 0.30 |
| 2024-05-29 | 3.04 | 3.03 | -0.01 | -0.33 | 70471.56 | 2146.58 | 0.28 |
| 2024-05-28 | 3.07 | 3.04 | -0.03 | -0.98 | 75138.34 | 2304.69 | 0.30 |
| 2024-05-27 | 3.04 | 3.07 | 0.02 | 0.66 | 73966.29 | 2252.69 | 0.30 |
| 2024-05-24 | 3.08 | 3.05 | -0.03 | -0.97 | 61680.01 | 1896.63 | 0.25 |
| 2024-05-23 | 3.15 | 3.08 | -0.08 | -2.53 | 100314.22 | 3106.91 | 0.40 |
| 2024-05-22 | 3.16 | 3.16 | -0.01 | -0.32 | 58077.00 | 1838.57 | 0.23 |
| 2024-05-21 | 3.18 | 3.17 | -0.02 | -0.63 | 92555.00 | 2924.07 | 0.37 |
| 2024-05-20 | 3.20 | 3.19 | -0.04 | -1.24 | 112850.66 | 3637.92 | 0.45 |
| 2024-05-17 | 3.19 | 3.23 | 0.04 | 1.25 | 90088.45 | 2880.52 | 0.36 |
| 2024-05-16 | 3.17 | 3.19 | 0.02 | 0.63 | 106630.00 | 3414.03 | 0.43 |
| 2024-05-15 | 3.18 | 3.17 | -0.02 | -0.63 | 82651.12 | 2631.71 | 0.33 |
日K线
周K线
月K线
