大商股份(600694)股票信息
| 股票代码 | 600694 |
| 股票名称 | 大商股份 |
| 最新价/元 | 19.02 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -0.37 |
| 买入/元 | 19.01 |
| 卖出/元 | 19.02 |
| 昨收/元 | 19.09 |
| 今开/元 | 19.08 |
| 最高/元 | 19.59 |
| 最低/元 | 18.90 |
| 成交量/手 | 67674.40 |
| 成交额/万 | 12970.53 |
| 股净值/元 | 10.75 |
| 市净率 | 0.70 |
| 总市值/万 | 595425.99 |
| 流通值/万 | 595425.99 |
| 换手率/% | 2.16 |
| 入市日期 | 1993-11-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
大商股份(600694)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 | 19.08 | 19.02 | -0.07 | -0.37 | 67674.40 | 12970.53 | 2.16 |
| 2024-10-10 | 18.31 | 19.09 | 0.80 | 4.37 | 101030.13 | 19154.13 | 3.23 |
| 2024-10-09 | 19.30 | 18.29 | -1.40 | -7.11 | 106491.35 | 19844.51 | 3.40 |
| 2024-10-08 | 20.89 | 19.69 | 0.60 | 3.14 | 162702.10 | 32393.06 | 5.20 |
| 2024-09-30 | 18.69 | 19.09 | 1.26 | 7.07 | 133133.01 | 24965.26 | 4.25 |
| 2024-09-27 | 17.76 | 17.83 | 0.49 | 2.83 | 62642.19 | 11078.55 | 2.00 |
| 2024-09-26 | 16.13 | 17.34 | 1.09 | 6.71 | 82030.81 | 13847.02 | 2.62 |
| 2024-09-25 | 15.88 | 16.25 | 0.75 | 4.84 | 72444.37 | 11770.29 | 2.31 |
| 2024-09-24 | 14.85 | 15.50 | 0.67 | 4.52 | 48143.20 | 7345.19 | 1.54 |
| 2024-09-23 | 15.07 | 14.83 | -0.33 | -2.18 | 56623.29 | 8465.24 | 1.81 |
| 2024-09-20 | 15.08 | 15.16 | 0.05 | 0.33 | 19496.49 | 2946.86 | 0.62 |
| 2024-09-19 | 14.77 | 15.11 | 0.35 | 2.37 | 29529.80 | 4427.34 | 0.94 |
| 2024-09-18 | 14.66 | 14.76 | 0.07 | 0.48 | 21364.70 | 3135.47 | 0.68 |
| 2024-09-13 | 15.09 | 14.69 | -0.40 | -2.65 | 37669.35 | 5595.22 | 1.20 |
| 2024-09-12 | 15.32 | 15.09 | -0.19 | -1.24 | 44966.10 | 6850.48 | 1.44 |
| 2024-09-11 | 15.58 | 15.28 | -0.31 | -1.99 | 30205.91 | 4641.73 | 0.96 |
| 2024-09-10 | 15.72 | 15.59 | -0.15 | -0.95 | 32833.43 | 5112.67 | 1.05 |
| 2024-09-09 | 15.71 | 15.74 | -0.06 | -0.38 | 19008.60 | 2988.04 | 0.61 |
| 2024-09-06 | 15.90 | 15.80 | -0.10 | -0.63 | 20205.60 | 3211.61 | 0.65 |
| 2024-09-05 | 15.59 | 15.90 | 0.34 | 2.19 | 29729.55 | 4700.29 | 0.95 |
| 2024-09-04 | 15.58 | 15.56 | -0.08 | -0.51 | 19345.37 | 3019.92 | 0.62 |
| 2024-09-03 | 15.66 | 15.64 | -0.04 | -0.26 | 45747.63 | 7161.38 | 1.46 |
| 2024-09-02 | 15.82 | 15.68 | 0.17 | 1.10 | 68608.77 | 10885.83 | 2.19 |
| 2024-08-30 | 15.36 | 15.51 | 0.10 | 0.65 | 38507.77 | 5961.20 | 1.23 |
| 2024-08-29 | 15.40 | 15.41 | -0.11 | -0.71 | 22474.35 | 3460.62 | 0.72 |
| 2024-08-28 | 15.52 | 15.52 | 0.19 | 1.24 | 20619.60 | 3222.25 | 0.66 |
| 2024-08-27 | 15.41 | 15.33 | -0.17 | -1.10 | 17872.10 | 2750.53 | 0.57 |
| 2024-08-26 | 15.25 | 15.50 | 0.30 | 1.97 | 22252.30 | 3442.47 | 0.71 |
| 2024-08-23 | 15.34 | 15.20 | -0.13 | -0.85 | 16549.40 | 2518.20 | 0.53 |
| 2024-08-22 | 15.45 | 15.33 | -0.12 | -0.78 | 17598.30 | 2706.35 | 0.56 |
| 2024-08-21 | 15.65 | 15.45 | -0.31 | -1.97 | 25967.47 | 4027.71 | 0.83 |
| 2024-08-20 | 15.89 | 15.76 | -0.14 | -0.88 | 18983.90 | 2987.76 | 0.61 |
| 2024-08-19 | 15.76 | 15.90 | 0.07 | 0.44 | 16939.00 | 2690.74 | 0.54 |
| 2024-08-16 | 15.99 | 15.83 | -0.12 | -0.75 | 15674.40 | 2489.88 | 0.50 |
| 2024-08-15 | 16.03 | 15.95 | -0.07 | -0.44 | 24203.76 | 3871.99 | 0.77 |
| 2024-08-14 | 16.23 | 16.02 | -0.23 | -1.42 | 13026.20 | 2100.14 | 0.42 |
| 2024-08-13 | 16.16 | 16.25 | 0.03 | 0.19 | 16434.80 | 2668.42 | 0.52 |
| 2024-08-12 | 16.35 | 16.22 | 0.01 | 0.06 | 11660.00 | 1886.27 | 0.37 |
| 2024-08-09 | 16.50 | 16.21 | -0.20 | -1.22 | 17230.05 | 2814.86 | 0.55 |
| 2024-08-08 | 15.88 | 16.41 | 0.26 | 1.61 | 25938.94 | 4226.83 | 0.83 |
| 2024-08-07 | 16.16 | 16.15 | 0.06 | 0.37 | 20113.25 | 3239.58 | 0.64 |
| 2024-08-06 | 16.01 | 16.09 | 0.13 | 0.82 | 22625.26 | 3624.91 | 0.72 |
| 2024-08-05 | 15.87 | 15.96 | 0.09 | 0.57 | 43114.40 | 6943.09 | 1.38 |
| 2024-08-02 | 15.83 | 15.87 | -0.04 | -0.25 | 19841.50 | 3160.80 | 0.63 |
| 2024-08-01 | 16.08 | 15.91 | -0.19 | -1.18 | 34816.70 | 5561.26 | 1.11 |
| 2024-07-31 | 15.62 | 16.10 | 0.46 | 2.94 | 40101.61 | 6383.86 | 1.28 |
| 2024-07-30 | 15.61 | 15.64 | -0.12 | -0.76 | 21440.10 | 3359.77 | 0.68 |
| 2024-07-29 | 15.92 | 15.76 | -0.16 | -1.01 | 13988.12 | 2213.65 | 0.45 |
| 2024-07-26 | 15.77 | 15.92 | 0.16 | 1.02 | 16028.30 | 2539.39 | 0.51 |
| 2024-07-25 | 15.62 | 15.76 | 0.16 | 1.03 | 13249.80 | 2079.82 | 0.42 |
| 2024-07-24 | 15.70 | 15.60 | -0.23 | -1.45 | 16359.71 | 2564.18 | 0.52 |
| 2024-07-23 | 15.76 | 15.83 | 0.06 | 0.38 | 28733.40 | 4585.55 | 0.92 |
| 2024-07-22 | 16.30 | 15.77 | -0.55 | -3.37 | 33458.15 | 5300.39 | 1.07 |
| 2024-07-19 | 16.41 | 16.32 | -0.18 | -1.09 | 18684.45 | 3047.35 | 0.60 |
| 2024-07-18 | 16.41 | 16.50 | 0.01 | 0.06 | 16810.42 | 2750.66 | 0.54 |
| 2024-07-17 | 16.58 | 16.49 | -0.17 | -1.02 | 18001.41 | 2978.41 | 0.58 |
| 2024-07-16 | 16.78 | 16.66 | -0.12 | -0.72 | 21118.10 | 3517.55 | 0.67 |
| 2024-07-15 | 16.90 | 16.78 | -0.01 | -0.06 | 16473.60 | 2753.97 | 0.53 |
| 2024-07-12 | 16.70 | 16.79 | 0.07 | 0.42 | 19921.78 | 3361.54 | 0.64 |
| 2024-07-11 | 16.90 | 16.72 | -0.05 | -0.30 | 27053.28 | 4549.78 | 0.86 |
| 2024-07-10 | 17.16 | 16.77 | -0.33 | -1.93 | 18314.21 | 3080.31 | 0.59 |
| 2024-07-09 | 16.91 | 17.10 | 0.14 | 0.83 | 21817.47 | 3685.36 | 0.70 |
| 2024-07-08 | 17.50 | 16.96 | -0.60 | -3.42 | 30100.60 | 5142.50 | 0.96 |
| 2024-07-05 | 17.30 | 17.56 | 0.25 | 1.44 | 20258.91 | 3522.89 | 0.65 |
| 2024-07-04 | 17.71 | 17.31 | -0.53 | -2.97 | 24903.01 | 4362.62 | 0.80 |
| 2024-07-03 | 17.40 | 17.84 | 0.50 | 2.88 | 47983.10 | 8535.86 | 1.53 |
| 2024-07-02 | 17.38 | 17.34 | 0.00 | 0.00 | 27097.42 | 4712.09 | 0.87 |
| 2024-07-01 | 16.81 | 17.34 | 0.53 | 3.15 | 37284.74 | 6414.83 | 1.19 |
| 2024-06-28 | 16.68 | 16.81 | 0.12 | 0.72 | 21703.86 | 3662.22 | 0.69 |
| 2024-06-27 | 17.10 | 16.69 | -0.33 | -1.94 | 17561.13 | 2946.34 | 0.56 |
| 2024-06-26 | 16.73 | 17.02 | 0.28 | 1.67 | 20159.71 | 3404.91 | 0.63 |
| 2024-06-25 | 16.33 | 16.74 | 0.26 | 1.58 | 23646.56 | 3954.49 | 0.73 |
| 2024-06-24 | 16.66 | 16.48 | -0.18 | -1.08 | 26170.05 | 4328.69 | 0.81 |
| 2024-06-21 | 16.46 | 16.66 | 0.12 | 0.73 | 19048.44 | 3171.97 | 0.59 |
| 2024-06-20 | 16.94 | 16.54 | -0.58 | -3.39 | 24583.47 | 4107.01 | 0.76 |
| 2024-06-19 | 17.12 | 17.12 | -0.12 | -0.70 | 16659.60 | 2857.66 | 0.52 |
| 2024-06-18 | 16.88 | 17.24 | 0.26 | 1.53 | 24624.30 | 4218.28 | 0.76 |
| 2024-06-17 | 17.02 | 16.98 | -0.23 | -1.34 | 37190.90 | 6330.69 | 1.15 |
| 2024-06-14 | 17.38 | 17.21 | -0.40 | -2.27 | 25468.83 | 4399.46 | 0.79 |
| 2024-06-13 | 17.20 | 17.61 | 0.49 | 2.86 | 48361.69 | 8502.18 | 1.50 |
| 2024-06-12 | 16.80 | 17.12 | 0.26 | 1.54 | 29815.31 | 5039.09 | 0.93 |
| 2024-06-11 | 16.70 | 16.86 | -0.13 | -0.77 | 50360.01 | 8423.71 | 1.56 |
| 2024-06-07 | 19.26 | 19.61 | 0.41 | 2.14 | 42232.23 | 8236.14 | 1.44 |
| 2024-06-06 | 19.90 | 19.20 | -0.51 | -2.59 | 34841.00 | 6728.67 | 1.19 |
| 2024-06-05 | 20.11 | 19.71 | -0.40 | -1.99 | 30122.11 | 5988.08 | 1.03 |
| 2024-06-04 | 19.98 | 20.11 | 0.13 | 0.65 | 24919.00 | 5004.50 | 0.85 |
| 2024-06-03 | 20.05 | 19.98 | -0.34 | -1.67 | 28187.60 | 5649.41 | 0.96 |
| 2024-05-31 | 20.21 | 20.32 | 0.16 | 0.79 | 18554.02 | 3766.66 | 0.63 |
| 2024-05-30 | 20.33 | 20.16 | -0.07 | -0.35 | 19940.00 | 4019.85 | 0.68 |
| 2024-05-29 | 19.91 | 20.23 | 0.14 | 0.70 | 20004.00 | 4043.15 | 0.68 |
| 2024-05-28 | 20.50 | 20.09 | -0.36 | -1.76 | 22875.00 | 4630.10 | 0.78 |
| 2024-05-27 | 20.33 | 20.45 | 0.07 | 0.34 | 27011.00 | 5512.61 | 0.92 |
| 2024-05-24 | 20.36 | 20.38 | -0.07 | -0.34 | 15280.00 | 3124.61 | 0.52 |
| 2024-05-23 | 20.55 | 20.45 | -0.18 | -0.87 | 21959.97 | 4480.93 | 0.75 |
| 2024-05-22 | 20.85 | 20.63 | -0.07 | -0.34 | 29372.97 | 6075.09 | 1.00 |
| 2024-05-21 | 20.91 | 20.70 | -0.24 | -1.15 | 26067.00 | 5434.48 | 0.89 |
| 2024-05-20 | 20.87 | 20.94 | 0.10 | 0.48 | 35076.44 | 7320.40 | 1.19 |
| 2024-05-17 | 20.93 | 20.84 | -0.19 | -0.90 | 36241.49 | 7558.57 | 1.23 |
| 2024-05-16 | 21.35 | 21.03 | -0.46 | -2.14 | 42428.33 | 8987.30 | 1.44 |
| 2024-05-15 | 21.43 | 21.49 | 0.02 | 0.09 | 24789.00 | 5353.68 | 0.84 |
日K线
周K线
月K线
