亚通股份(600692)股票信息
| 股票代码 | 600692 |
| 股票名称 | 亚通股份 |
| 最新价/元 | 5.77 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.03 |
| 买入/元 | 5.76 |
| 卖出/元 | 5.77 |
| 昨收/元 | 5.83 |
| 今开/元 | 5.83 |
| 最高/元 | 5.94 |
| 最低/元 | 5.72 |
| 成交量/手 | 171100.55 |
| 成交额/万 | 9991.48 |
| 股净值/元 | 836.23 |
| 市净率 | 2.14 |
| 总市值/万 | 202967.86 |
| 流通值/万 | 147141.07 |
| 换手率/% | 6.71 |
| 入市日期 | 1993-11-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
亚通股份(600692)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 | 5.83 | 5.77 | -0.06 | -1.03 | 171100.55 | 9991.48 | 6.71 |
| 2024-10-10 | 5.71 | 5.83 | 0.00 | 0.00 | 214556.06 | 12532.47 | 8.41 |
| 2024-10-09 | 6.32 | 5.83 | -0.65 | -10.03 | 313646.56 | 18687.90 | 12.30 |
| 2024-10-08 | 7.05 | 6.48 | -0.01 | -0.15 | 572325.71 | 37943.94 | 22.44 |
| 2024-09-30 | 6.40 | 6.49 | 0.44 | 7.27 | 516286.25 | 32495.14 | 20.25 |
| 2024-09-27 | 5.92 | 6.05 | 0.18 | 3.07 | 227650.79 | 13510.45 | 8.93 |
| 2024-09-26 | 5.53 | 5.87 | 0.31 | 5.58 | 292559.03 | 16755.16 | 11.47 |
| 2024-09-25 | 5.46 | 5.56 | 0.09 | 1.65 | 236285.24 | 13270.23 | 9.27 |
| 2024-09-24 | 5.45 | 5.47 | 0.13 | 2.43 | 152162.22 | 8241.69 | 5.97 |
| 2024-09-23 | 5.35 | 5.34 | -0.06 | -1.11 | 120785.24 | 6433.17 | 4.74 |
| 2024-09-20 | 5.36 | 5.40 | -0.03 | -0.55 | 187477.42 | 10051.12 | 7.35 |
| 2024-09-19 | 5.34 | 5.43 | 0.10 | 1.88 | 235393.59 | 12717.30 | 9.23 |
| 2024-09-18 | 5.18 | 5.33 | 0.15 | 2.90 | 134842.52 | 7060.53 | 5.29 |
| 2024-09-13 | 5.18 | 5.18 | 0.03 | 0.58 | 120942.00 | 6304.43 | 4.74 |
| 2024-09-12 | 5.12 | 5.15 | 0.06 | 1.18 | 103627.00 | 5381.05 | 4.06 |
| 2024-09-11 | 5.15 | 5.09 | -0.11 | -2.12 | 96314.00 | 4909.73 | 3.78 |
| 2024-09-10 | 5.25 | 5.20 | 0.03 | 0.58 | 125654.00 | 6546.30 | 4.93 |
| 2024-09-09 | 5.11 | 5.17 | 0.03 | 0.58 | 76488.90 | 3912.29 | 3.00 |
| 2024-09-06 | 5.16 | 5.16 | 0.01 | 0.19 | 122064.79 | 6354.18 | 4.79 |
| 2024-09-05 | 5.08 | 5.15 | 0.12 | 2.39 | 81072.02 | 4157.22 | 3.18 |
| 2024-09-04 | 5.11 | 5.03 | -0.09 | -1.76 | 84429.00 | 4286.45 | 3.31 |
| 2024-09-03 | 5.07 | 5.12 | 0.05 | 0.99 | 94803.00 | 4847.24 | 3.72 |
| 2024-09-02 | 5.17 | 5.07 | -0.13 | -2.50 | 103025.00 | 5295.85 | 4.04 |
| 2024-08-30 | 5.07 | 5.20 | 0.10 | 1.96 | 179447.30 | 9357.94 | 7.04 |
| 2024-08-29 | 5.04 | 5.10 | 0.05 | 0.99 | 74053.00 | 3766.40 | 2.90 |
| 2024-08-28 | 4.98 | 5.05 | 0.07 | 1.41 | 81476.00 | 4105.38 | 3.20 |
| 2024-08-27 | 5.03 | 4.98 | -0.10 | -1.97 | 79372.00 | 3975.75 | 3.11 |
| 2024-08-26 | 5.08 | 5.08 | 0.02 | 0.40 | 76458.00 | 3879.87 | 3.00 |
| 2024-08-23 | 5.07 | 5.06 | -0.05 | -0.98 | 76569.00 | 3882.41 | 3.00 |
| 2024-08-22 | 5.22 | 5.11 | -0.08 | -1.54 | 90371.00 | 4675.39 | 3.54 |
| 2024-08-21 | 5.16 | 5.19 | 0.01 | 0.19 | 102928.14 | 5331.82 | 4.04 |
| 2024-08-20 | 5.23 | 5.18 | -0.06 | -1.15 | 171972.01 | 8964.96 | 6.74 |
| 2024-08-19 | 5.26 | 5.24 | -0.02 | -0.38 | 112266.70 | 5882.39 | 4.40 |
| 2024-08-16 | 5.39 | 5.26 | -0.12 | -2.23 | 145880.76 | 7785.64 | 5.72 |
| 2024-08-15 | 5.33 | 5.38 | 0.00 | 0.00 | 168647.00 | 9052.36 | 6.61 |
| 2024-08-14 | 5.40 | 5.38 | -0.06 | -1.10 | 136229.89 | 7380.37 | 5.34 |
| 2024-08-13 | 5.51 | 5.44 | -0.11 | -1.98 | 192575.00 | 10414.72 | 7.55 |
| 2024-08-12 | 5.50 | 5.55 | 0.03 | 0.54 | 176850.99 | 9703.03 | 6.94 |
| 2024-08-09 | 5.59 | 5.52 | -0.07 | -1.25 | 243947.12 | 13668.08 | 9.57 |
| 2024-08-08 | 5.69 | 5.59 | -0.11 | -1.93 | 267355.76 | 15034.87 | 10.48 |
| 2024-08-07 | 5.72 | 5.70 | -0.09 | -1.55 | 310771.10 | 17733.51 | 12.19 |
| 2024-08-06 | 6.01 | 5.79 | -0.41 | -6.61 | 526218.29 | 30579.24 | 20.64 |
| 2024-08-05 | 6.20 | 6.20 | -0.69 | -10.02 | 488783.62 | 30405.35 | 19.17 |
| 2024-08-02 | 7.20 | 6.89 | -0.77 | -10.05 | 839984.78 | 58625.81 | 32.94 |
| 2024-08-01 | 7.66 | 7.66 | 0.70 | 10.06 | 1128652.63 | 85431.15 | 44.26 |
| 2024-07-31 | 6.96 | 6.96 | 0.63 | 9.95 | 57859.18 | 4027.00 | 2.27 |
| 2024-07-30 | 6.00 | 6.33 | 0.58 | 10.09 | 271039.13 | 16698.59 | 10.63 |
| 2024-07-29 | 5.45 | 5.75 | 0.27 | 4.93 | 234933.53 | 13369.47 | 9.21 |
| 2024-07-26 | 5.36 | 5.48 | 0.04 | 0.74 | 150931.00 | 8165.25 | 5.92 |
| 2024-07-25 | 5.23 | 5.44 | 0.26 | 5.02 | 152952.01 | 8157.06 | 6.00 |
| 2024-07-24 | 5.36 | 5.18 | -0.25 | -4.60 | 155792.00 | 8170.91 | 6.11 |
| 2024-07-23 | 5.37 | 5.43 | 0.02 | 0.37 | 155563.00 | 8444.03 | 6.10 |
| 2024-07-22 | 5.60 | 5.41 | -0.28 | -4.92 | 215859.00 | 11705.69 | 8.46 |
| 2024-07-19 | 5.81 | 5.69 | -0.30 | -5.01 | 270646.53 | 15547.04 | 10.61 |
| 2024-07-18 | 5.62 | 5.99 | 0.15 | 2.57 | 341911.51 | 19959.38 | 13.41 |
| 2024-07-17 | 5.61 | 5.84 | 0.24 | 4.29 | 382489.70 | 22180.36 | 15.00 |
| 2024-07-16 | 5.66 | 5.60 | 0.00 | 0.00 | 210514.27 | 11736.34 | 8.26 |
| 2024-07-15 | 5.69 | 5.60 | -0.17 | -2.95 | 288028.56 | 16300.54 | 11.29 |
| 2024-07-12 | 5.63 | 5.77 | 0.14 | 2.49 | 414618.05 | 24207.22 | 16.26 |
| 2024-07-11 | 5.55 | 5.63 | 0.02 | 0.36 | 274492.06 | 15276.06 | 10.76 |
| 2024-07-10 | 5.52 | 5.61 | 0.10 | 1.82 | 377088.01 | 20968.93 | 14.79 |
| 2024-07-09 | 5.02 | 5.51 | 0.50 | 9.98 | 228290.00 | 12030.88 | 8.95 |
| 2024-07-08 | 5.20 | 5.01 | -0.21 | -4.02 | 145802.05 | 7404.85 | 5.72 |
| 2024-07-05 | 5.25 | 5.22 | -0.03 | -0.57 | 177373.49 | 9202.15 | 6.96 |
| 2024-07-04 | 5.50 | 5.25 | -0.21 | -3.85 | 275534.63 | 14731.32 | 10.80 |
| 2024-07-03 | 5.45 | 5.46 | -0.10 | -1.80 | 332632.71 | 18456.78 | 13.04 |
| 2024-07-02 | 5.49 | 5.56 | 0.02 | 0.36 | 440094.02 | 24444.80 | 17.26 |
| 2024-07-01 | 5.22 | 5.54 | 0.26 | 4.92 | 462687.42 | 25680.35 | 18.14 |
| 2024-06-28 | 5.18 | 5.28 | 0.07 | 1.34 | 373668.03 | 19866.72 | 14.65 |
| 2024-06-27 | 4.74 | 5.21 | 0.47 | 9.92 | 229902.33 | 11615.41 | 9.02 |
| 2024-06-26 | 4.70 | 4.74 | 0.05 | 1.07 | 48807.00 | 2282.24 | 1.91 |
| 2024-06-25 | 4.61 | 4.69 | 0.08 | 1.74 | 78745.00 | 3670.34 | 3.09 |
| 2024-06-24 | 4.91 | 4.61 | -0.30 | -6.11 | 100259.00 | 4742.34 | 3.93 |
| 2024-06-21 | 4.76 | 4.91 | 0.18 | 3.81 | 170628.80 | 8251.75 | 6.69 |
| 2024-06-20 | 4.94 | 4.73 | -0.22 | -4.44 | 90884.00 | 4365.58 | 3.56 |
| 2024-06-19 | 4.98 | 4.95 | -0.02 | -0.40 | 62338.00 | 3111.20 | 2.44 |
| 2024-06-18 | 4.98 | 4.97 | 0.01 | 0.20 | 49620.00 | 2463.25 | 1.95 |
| 2024-06-17 | 5.10 | 4.96 | -0.18 | -3.50 | 125751.88 | 6301.84 | 4.93 |
| 2024-06-14 | 4.95 | 5.14 | 0.17 | 3.42 | 114179.03 | 5813.30 | 4.48 |
| 2024-06-13 | 4.98 | 4.97 | 0.00 | 0.00 | 90252.11 | 4502.98 | 3.54 |
| 2024-06-12 | 4.74 | 4.97 | 0.23 | 4.85 | 146325.00 | 7261.57 | 5.74 |
| 2024-06-11 | 4.73 | 4.74 | -0.07 | -1.46 | 53721.00 | 2540.99 | 2.11 |
| 2024-06-07 | 4.71 | 4.81 | 0.15 | 3.22 | 71370.00 | 3408.77 | 2.80 |
| 2024-06-06 | 4.77 | 4.66 | -0.10 | -2.10 | 79143.93 | 3711.76 | 3.10 |
| 2024-06-05 | 4.93 | 4.76 | -0.26 | -5.18 | 87215.31 | 4206.55 | 3.42 |
| 2024-06-04 | 5.11 | 5.02 | -0.09 | -1.76 | 111091.12 | 5548.21 | 4.36 |
| 2024-06-03 | 5.22 | 5.11 | -0.01 | -0.20 | 113273.00 | 5806.13 | 4.44 |
| 2024-05-31 | 5.03 | 5.12 | 0.12 | 2.40 | 109653.33 | 5617.60 | 4.30 |
| 2024-05-30 | 5.10 | 5.00 | -0.13 | -2.53 | 106163.88 | 5331.50 | 4.16 |
| 2024-05-29 | 5.06 | 5.13 | 0.10 | 1.99 | 160807.00 | 8293.08 | 6.31 |
| 2024-05-28 | 5.32 | 5.03 | -0.20 | -3.82 | 170201.00 | 8775.52 | 6.67 |
| 2024-05-27 | 5.24 | 5.23 | -0.03 | -0.57 | 168993.46 | 8717.18 | 6.63 |
| 2024-05-24 | 5.40 | 5.26 | -0.14 | -2.59 | 200859.82 | 10732.09 | 7.88 |
| 2024-05-23 | 5.41 | 5.40 | -0.34 | -5.92 | 423170.07 | 23153.14 | 16.59 |
| 2024-05-22 | 5.40 | 5.74 | 0.33 | 6.10 | 550337.47 | 31929.03 | 21.58 |
| 2024-05-21 | 5.44 | 5.41 | -0.04 | -0.73 | 105574.01 | 5714.92 | 4.14 |
| 2024-05-20 | 5.65 | 5.45 | -0.25 | -4.39 | 215357.53 | 11854.49 | 8.45 |
| 2024-05-17 | 5.46 | 5.70 | 0.26 | 4.78 | 280407.04 | 15641.07 | 11.00 |
| 2024-05-16 | 5.28 | 5.44 | 0.16 | 3.03 | 151257.54 | 8213.99 | 5.93 |
| 2024-05-15 | 5.20 | 5.28 | 0.07 | 1.34 | 92523.41 | 4902.31 | 3.63 |
日K线
周K线
月K线
