昂立教育(600661)股票信息
| 股票代码 | 600661 |
| 股票名称 | 昂立教育 |
| 最新价/元 | 13.56 |
| 涨跌额/元 | -0.88 |
| 涨跌幅/% | -6.09 |
| 买入/元 | 13.55 |
| 卖出/元 | 13.56 |
| 昨收/元 | 14.44 |
| 今开/元 | 14.03 |
| 最高/元 | 14.69 |
| 最低/元 | 13.36 |
| 成交量/手 | 194913.37 |
| 成交额/万 | 26966.52 |
| 股净值/元 | -19.65 |
| 市净率 | 93.32 |
| 总市值/万 | 388560.21 |
| 流通值/万 | 388560.21 |
| 换手率/% | 6.80 |
| 入市日期 | 1993-06-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
昂立教育(600661)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 | 14.03 | 13.56 | -0.88 | -6.09 | 194913.37 | 26966.52 | 6.80 |
| 2024-10-10 | 16.05 | 14.44 | -1.60 | -9.98 | 304392.34 | 45354.44 | 10.62 |
| 2024-10-09 | 14.11 | 16.04 | 1.45 | 9.94 | 328267.96 | 48441.99 | 11.46 |
| 2024-10-08 | 14.98 | 14.59 | 0.96 | 7.04 | 277543.57 | 39776.85 | 9.69 |
| 2024-09-30 | 12.70 | 13.63 | 1.24 | 10.01 | 256136.92 | 33454.74 | 8.94 |
| 2024-09-27 | 12.00 | 12.39 | 0.84 | 7.27 | 178042.00 | 22326.29 | 6.21 |
| 2024-09-26 | 11.25 | 11.55 | 0.54 | 4.91 | 206666.00 | 23181.78 | 7.21 |
| 2024-09-25 | 11.03 | 11.01 | -0.02 | -0.18 | 165916.04 | 18724.69 | 5.79 |
| 2024-09-24 | 10.73 | 11.03 | 0.30 | 2.80 | 137550.00 | 14801.54 | 4.80 |
| 2024-09-23 | 10.58 | 10.73 | 0.12 | 1.13 | 114285.00 | 12435.87 | 3.99 |
| 2024-09-20 | 10.63 | 10.61 | -0.02 | -0.19 | 77322.00 | 8133.89 | 2.70 |
| 2024-09-19 | 10.22 | 10.63 | 0.37 | 3.61 | 105848.36 | 11115.15 | 3.69 |
| 2024-09-18 | 10.16 | 10.26 | 0.10 | 0.98 | 85725.36 | 8815.56 | 2.99 |
| 2024-09-13 | 10.20 | 10.16 | -0.09 | -0.88 | 78661.00 | 7998.23 | 2.75 |
| 2024-09-12 | 10.25 | 10.25 | -0.01 | -0.10 | 80954.00 | 8327.59 | 2.83 |
| 2024-09-11 | 10.82 | 10.26 | -0.64 | -5.87 | 135588.00 | 13982.13 | 4.73 |
| 2024-09-10 | 11.28 | 10.90 | -0.43 | -3.80 | 150660.00 | 16265.92 | 5.26 |
| 2024-09-09 | 11.30 | 11.33 | -0.03 | -0.26 | 75870.36 | 8605.24 | 2.65 |
| 2024-09-06 | 11.82 | 11.36 | -0.46 | -3.89 | 96010.00 | 11023.03 | 3.35 |
| 2024-09-05 | 11.80 | 11.82 | -0.07 | -0.59 | 123514.00 | 14567.38 | 4.31 |
| 2024-09-04 | 11.52 | 11.89 | 0.23 | 1.97 | 185962.00 | 22114.16 | 6.49 |
| 2024-09-03 | 11.32 | 11.66 | 0.37 | 3.28 | 164863.00 | 18845.66 | 5.75 |
| 2024-09-02 | 11.30 | 11.29 | -0.11 | -0.97 | 127990.00 | 14625.97 | 4.47 |
| 2024-08-30 | 11.18 | 11.40 | 0.37 | 3.35 | 173286.45 | 19809.03 | 6.05 |
| 2024-08-29 | 10.67 | 11.03 | 0.18 | 1.66 | 121097.97 | 13221.61 | 4.23 |
| 2024-08-28 | 10.30 | 10.85 | 0.35 | 3.33 | 129796.23 | 13935.44 | 4.53 |
| 2024-08-27 | 10.85 | 10.50 | -0.19 | -1.78 | 82727.01 | 8740.50 | 2.89 |
| 2024-08-26 | 10.70 | 10.69 | -0.13 | -1.20 | 85336.00 | 9143.48 | 2.98 |
| 2024-08-23 | 10.69 | 10.82 | 0.02 | 0.19 | 98164.28 | 10621.37 | 3.43 |
| 2024-08-22 | 11.21 | 10.80 | -0.40 | -3.57 | 142660.58 | 15605.76 | 4.98 |
| 2024-08-21 | 11.13 | 11.20 | -0.06 | -0.53 | 149616.03 | 16837.19 | 5.22 |
| 2024-08-20 | 10.91 | 11.26 | 0.09 | 0.81 | 180334.01 | 19942.23 | 6.29 |
| 2024-08-19 | 10.69 | 11.17 | 0.45 | 4.20 | 205829.00 | 22830.69 | 7.18 |
| 2024-08-16 | 10.50 | 10.72 | 0.13 | 1.23 | 172574.00 | 18551.94 | 6.02 |
| 2024-08-15 | 10.40 | 10.59 | 0.11 | 1.05 | 122966.00 | 12863.78 | 4.29 |
| 2024-08-14 | 10.60 | 10.48 | -0.22 | -2.06 | 104363.00 | 11013.07 | 3.64 |
| 2024-08-13 | 10.50 | 10.70 | 0.23 | 2.20 | 138510.01 | 14736.58 | 4.83 |
| 2024-08-12 | 10.83 | 10.47 | -0.64 | -5.76 | 210589.96 | 22350.03 | 7.35 |
| 2024-08-09 | 11.00 | 11.11 | -0.51 | -4.39 | 401683.53 | 44407.65 | 14.02 |
| 2024-08-08 | 11.62 | 11.62 | -1.29 | -9.99 | 33471.00 | 3889.33 | 1.17 |
| 2024-08-07 | 12.30 | 12.91 | 1.17 | 9.97 | 560550.97 | 70261.83 | 19.56 |
| 2024-08-06 | 10.96 | 11.74 | 1.07 | 10.03 | 356137.60 | 40080.19 | 12.43 |
| 2024-08-05 | 10.30 | 10.67 | 0.97 | 10.00 | 227705.23 | 23974.54 | 7.95 |
| 2024-08-02 | 9.90 | 9.70 | -0.31 | -3.10 | 127844.00 | 12717.99 | 4.46 |
| 2024-08-01 | 9.85 | 10.01 | 0.07 | 0.70 | 166200.00 | 16506.56 | 5.80 |
| 2024-07-31 | 9.57 | 9.94 | 0.51 | 5.41 | 158296.99 | 15527.85 | 5.52 |
| 2024-07-30 | 9.30 | 9.43 | 0.06 | 0.64 | 68053.19 | 6368.32 | 2.37 |
| 2024-07-29 | 8.99 | 9.37 | 0.37 | 4.11 | 96200.61 | 8935.31 | 3.36 |
| 2024-07-26 | 8.91 | 9.00 | -0.02 | -0.22 | 38314.58 | 3444.91 | 1.34 |
| 2024-07-25 | 8.85 | 9.02 | 0.14 | 1.58 | 60290.20 | 5370.97 | 2.10 |
| 2024-07-24 | 8.88 | 8.88 | -0.14 | -1.55 | 66251.37 | 5934.28 | 2.31 |
| 2024-07-23 | 9.10 | 9.02 | -0.19 | -2.06 | 58629.00 | 5351.38 | 2.05 |
| 2024-07-22 | 9.47 | 9.21 | -0.31 | -3.26 | 95504.00 | 8843.70 | 3.33 |
| 2024-07-19 | 9.60 | 9.52 | 0.06 | 0.63 | 168715.11 | 16339.12 | 5.89 |
| 2024-07-18 | 9.04 | 9.46 | 0.34 | 3.73 | 139973.12 | 12772.22 | 4.88 |
| 2024-07-17 | 9.00 | 9.12 | 0.08 | 0.89 | 83445.01 | 7639.68 | 2.91 |
| 2024-07-16 | 9.01 | 9.04 | -0.06 | -0.66 | 74810.86 | 6753.19 | 2.61 |
| 2024-07-15 | 9.45 | 9.10 | -0.13 | -1.41 | 83741.00 | 7684.88 | 2.92 |
| 2024-07-12 | 9.64 | 9.23 | -0.49 | -5.04 | 136159.99 | 12809.01 | 4.75 |
| 2024-07-11 | 9.70 | 9.72 | 0.01 | 0.10 | 117303.01 | 11374.75 | 4.09 |
| 2024-07-10 | 10.02 | 9.71 | -1.00 | -9.34 | 179163.00 | 17568.20 | 6.25 |
| 2024-07-09 | 10.51 | 10.71 | 0.39 | 3.78 | 151213.98 | 15533.15 | 5.28 |
| 2024-07-08 | 10.53 | 10.32 | -0.21 | -1.99 | 121106.75 | 12891.67 | 4.23 |
| 2024-07-05 | 10.30 | 10.53 | 0.22 | 2.13 | 108953.02 | 11414.12 | 3.80 |
| 2024-07-04 | 11.01 | 10.31 | -0.75 | -6.78 | 150301.02 | 15902.35 | 5.25 |
| 2024-07-03 | 11.38 | 11.06 | -0.55 | -4.74 | 155720.02 | 17460.42 | 5.43 |
| 2024-07-02 | 11.46 | 11.61 | 0.11 | 0.96 | 238342.00 | 28114.06 | 8.32 |
| 2024-07-01 | 11.34 | 11.50 | 0.27 | 2.40 | 171427.20 | 19543.27 | 5.98 |
| 2024-06-28 | 10.93 | 11.23 | 0.22 | 2.00 | 133807.08 | 14875.25 | 4.67 |
| 2024-06-27 | 11.02 | 11.01 | -0.34 | -3.00 | 128161.02 | 14100.47 | 4.47 |
| 2024-06-26 | 11.34 | 11.35 | -0.25 | -2.16 | 229463.43 | 25535.38 | 8.01 |
| 2024-06-25 | 11.00 | 11.60 | 0.34 | 3.02 | 247583.18 | 28643.87 | 8.64 |
| 2024-06-24 | 11.02 | 11.26 | 0.12 | 1.08 | 222958.66 | 24442.20 | 7.78 |
| 2024-06-21 | 11.20 | 11.14 | 0.00 | 0.00 | 246373.00 | 27584.74 | 8.60 |
| 2024-06-20 | 10.22 | 11.14 | 1.01 | 9.97 | 176811.00 | 19202.66 | 6.17 |
| 2024-06-19 | 10.15 | 10.13 | 0.01 | 0.10 | 71771.00 | 7336.19 | 2.50 |
| 2024-06-18 | 10.03 | 10.12 | -0.05 | -0.49 | 60491.00 | 6132.27 | 2.11 |
| 2024-06-17 | 10.32 | 10.17 | -0.30 | -2.87 | 103256.00 | 10488.67 | 3.60 |
| 2024-06-14 | 10.70 | 10.47 | -0.15 | -1.41 | 85873.00 | 9110.42 | 3.00 |
| 2024-06-13 | 10.66 | 10.62 | -0.11 | -1.03 | 61222.00 | 6535.03 | 2.14 |
| 2024-06-12 | 10.30 | 10.73 | 0.33 | 3.17 | 101813.00 | 10747.09 | 3.55 |
| 2024-06-11 | 9.74 | 10.40 | 0.47 | 4.73 | 129157.00 | 13100.98 | 4.51 |
| 2024-06-07 | 9.70 | 9.93 | 0.21 | 2.16 | 95964.31 | 9539.33 | 3.35 |
| 2024-06-06 | 10.35 | 9.72 | -0.60 | -5.81 | 155320.34 | 15350.55 | 5.42 |
| 2024-06-05 | 10.72 | 10.32 | -0.57 | -5.23 | 166607.32 | 17581.45 | 5.81 |
| 2024-06-04 | 11.97 | 10.89 | -1.08 | -9.02 | 256167.00 | 28623.09 | 8.94 |
| 2024-06-03 | 10.87 | 11.97 | 1.09 | 10.02 | 236317.03 | 27067.92 | 8.25 |
| 2024-05-31 | 10.75 | 10.88 | 0.00 | 0.00 | 65865.00 | 7228.75 | 2.30 |
| 2024-05-30 | 11.01 | 10.88 | -0.24 | -2.16 | 90220.00 | 9808.30 | 3.15 |
| 2024-05-29 | 11.34 | 11.12 | -0.26 | -2.29 | 102641.54 | 11396.47 | 3.58 |
| 2024-05-28 | 11.90 | 11.38 | -0.52 | -4.37 | 126354.10 | 14686.86 | 4.41 |
| 2024-05-27 | 11.84 | 11.90 | 0.23 | 1.97 | 77166.00 | 9115.40 | 2.69 |
| 2024-05-24 | 11.75 | 11.67 | -0.14 | -1.19 | 116201.67 | 13516.79 | 4.06 |
| 2024-05-23 | 12.40 | 11.81 | -0.68 | -5.44 | 182701.47 | 22252.63 | 6.38 |
| 2024-05-22 | 12.42 | 12.49 | -0.08 | -0.64 | 117050.11 | 14862.33 | 4.08 |
| 2024-05-21 | 12.75 | 12.57 | -0.31 | -2.41 | 82294.00 | 10336.25 | 2.87 |
| 2024-05-20 | 12.30 | 12.88 | 0.49 | 3.96 | 158772.08 | 20114.34 | 5.54 |
| 2024-05-17 | 13.07 | 12.39 | -0.91 | -6.84 | 190607.86 | 23985.81 | 6.65 |
| 2024-05-16 | 12.45 | 13.30 | 0.54 | 4.23 | 211360.18 | 27899.71 | 7.38 |
| 2024-05-15 | 12.26 | 12.76 | 0.70 | 5.80 | 227408.41 | 28523.00 | 7.94 |
日K线
周K线
月K线
