岩石股份(600696)股票信息
| 股票代码 | 600696 |
| 股票名称 | 岩石股份 |
| 最新价/元 | 9.61 |
| 涨跌额/元 | -1.07 |
| 涨跌幅/% | -10.02 |
| 买入/元 | 0.00 |
| 卖出/元 | 9.61 |
| 昨收/元 | 10.68 |
| 今开/元 | 10.00 |
| 最高/元 | 10.01 |
| 最低/元 | 9.61 |
| 成交量/手 | 128438.98 |
| 成交额/万 | 12474.73 |
| 股净值/元 | 36.96 |
| 市净率 | 6.09 |
| 总市值/万 | 321425.12 |
| 流通值/万 | 321425.12 |
| 换手率/% | 3.84 |
| 入市日期 | 1993-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
岩石股份(600696)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 | 10.00 | 9.61 | -1.07 | -10.02 | 128438.98 | 12474.73 | 3.84 |
| 2024-10-10 | 10.71 | 10.68 | -0.44 | -3.96 | 318899.56 | 33472.90 | 9.53 |
| 2024-10-09 | 10.25 | 11.12 | 0.72 | 6.92 | 403932.59 | 42883.71 | 12.08 |
| 2024-10-08 | 10.40 | 10.40 | 0.95 | 10.05 | 348733.87 | 34941.87 | 10.43 |
| 2024-09-30 | 9.45 | 9.45 | 0.86 | 10.01 | 15817.33 | 1494.74 | 0.47 |
| 2024-09-27 | 8.59 | 8.59 | 0.78 | 9.99 | 26610.00 | 2285.80 | 0.80 |
| 2024-09-26 | 7.21 | 7.81 | 0.71 | 10.00 | 195150.86 | 14741.30 | 5.83 |
| 2024-09-25 | 7.07 | 7.10 | -0.07 | -0.98 | 253161.45 | 18296.74 | 7.57 |
| 2024-09-24 | 7.00 | 7.17 | 0.11 | 1.56 | 347475.90 | 24962.27 | 10.39 |
| 2024-09-23 | 6.42 | 7.06 | 0.64 | 9.97 | 288337.86 | 19886.34 | 8.62 |
| 2024-09-20 | 5.90 | 6.42 | 0.58 | 9.93 | 214449.69 | 13518.60 | 6.41 |
| 2024-09-19 | 4.78 | 5.84 | 0.53 | 9.98 | 246984.96 | 13232.80 | 7.38 |
| 2024-09-18 | 5.31 | 5.31 | -0.59 | -10.00 | 13745.00 | 729.86 | 0.41 |
| 2024-09-13 | 5.90 | 5.90 | -0.65 | -9.92 | 21119.00 | 1246.02 | 0.63 |
| 2024-09-12 | 6.55 | 6.55 | -0.73 | -10.03 | 27509.00 | 1801.84 | 0.82 |
| 2024-09-11 | 7.48 | 7.28 | -0.54 | -6.91 | 168767.31 | 12497.81 | 5.05 |
| 2024-09-10 | 7.61 | 7.82 | 0.28 | 3.71 | 180991.88 | 14184.26 | 5.41 |
| 2024-09-09 | 7.48 | 7.54 | -0.07 | -0.92 | 59482.97 | 4471.91 | 1.78 |
| 2024-09-06 | 7.78 | 7.61 | -0.24 | -3.06 | 79839.00 | 6121.51 | 2.39 |
| 2024-09-05 | 7.78 | 7.85 | 0.07 | 0.90 | 96279.19 | 7561.71 | 2.88 |
| 2024-09-04 | 7.94 | 7.78 | -0.15 | -1.89 | 130974.30 | 10274.19 | 3.92 |
| 2024-09-03 | 7.69 | 7.93 | 0.35 | 4.62 | 186249.42 | 14655.37 | 5.57 |
| 2024-09-02 | 8.00 | 7.58 | -0.30 | -3.81 | 178651.00 | 13791.05 | 5.34 |
| 2024-08-30 | 7.16 | 7.88 | 0.72 | 10.06 | 140744.22 | 10577.73 | 4.21 |
| 2024-08-29 | 7.00 | 7.16 | 0.08 | 1.13 | 132456.01 | 9526.54 | 3.96 |
| 2024-08-28 | 7.23 | 7.08 | -0.26 | -3.54 | 97880.87 | 7004.68 | 2.93 |
| 2024-08-27 | 7.25 | 7.34 | 0.01 | 0.14 | 140028.00 | 10355.05 | 4.19 |
| 2024-08-26 | 7.42 | 7.33 | -0.10 | -1.35 | 105921.52 | 7790.48 | 3.17 |
| 2024-08-23 | 7.70 | 7.43 | -0.23 | -3.00 | 102377.00 | 7685.58 | 3.06 |
| 2024-08-22 | 7.92 | 7.66 | -0.31 | -3.89 | 129561.00 | 9991.01 | 3.87 |
| 2024-08-21 | 8.31 | 7.97 | -0.33 | -3.98 | 155419.00 | 12519.09 | 4.65 |
| 2024-08-20 | 8.04 | 8.30 | 0.00 | 0.00 | 200818.71 | 16956.30 | 6.00 |
| 2024-08-19 | 8.91 | 8.30 | -0.92 | -9.98 | 185390.00 | 15586.13 | 5.54 |
| 2024-08-16 | 9.24 | 9.22 | -0.30 | -3.15 | 291298.49 | 26961.45 | 8.71 |
| 2024-08-15 | 9.61 | 9.52 | -0.01 | -0.11 | 373324.81 | 36714.22 | 11.16 |
| 2024-08-14 | 8.63 | 9.53 | 0.87 | 10.05 | 342526.95 | 31181.11 | 10.24 |
| 2024-08-13 | 8.80 | 8.66 | -0.96 | -9.98 | 264574.87 | 23427.24 | 7.91 |
| 2024-08-12 | 8.55 | 9.62 | 0.41 | 4.45 | 411647.04 | 39137.11 | 12.31 |
| 2024-08-09 | 8.77 | 9.21 | 0.84 | 10.04 | 413577.67 | 37186.07 | 12.37 |
| 2024-08-08 | 7.41 | 8.37 | 0.76 | 9.99 | 249417.97 | 19777.15 | 7.46 |
| 2024-08-07 | 7.92 | 7.61 | -0.83 | -9.83 | 298100.55 | 23195.10 | 8.91 |
| 2024-08-06 | 8.05 | 8.44 | 0.77 | 10.04 | 376766.48 | 30420.43 | 11.26 |
| 2024-08-05 | 6.99 | 7.67 | 0.70 | 10.04 | 75281.24 | 5601.58 | 2.25 |
| 2024-08-02 | 6.89 | 6.97 | 0.11 | 1.60 | 144478.73 | 10232.06 | 4.32 |
| 2024-08-01 | 6.97 | 6.86 | -0.10 | -1.44 | 128809.01 | 8916.20 | 3.85 |
| 2024-07-31 | 6.47 | 6.96 | 0.63 | 9.95 | 70132.72 | 4685.14 | 2.10 |
| 2024-07-30 | 6.13 | 6.33 | 0.21 | 3.43 | 40319.00 | 2516.22 | 1.21 |
| 2024-07-29 | 6.14 | 6.12 | -0.01 | -0.16 | 31899.00 | 1947.09 | 0.95 |
| 2024-07-26 | 6.07 | 6.13 | 0.08 | 1.32 | 30807.00 | 1898.43 | 0.92 |
| 2024-07-25 | 5.95 | 6.05 | 0.03 | 0.50 | 34885.34 | 2116.72 | 1.04 |
| 2024-07-24 | 6.15 | 6.02 | -0.22 | -3.53 | 48265.00 | 2920.35 | 1.44 |
| 2024-07-23 | 6.41 | 6.24 | -0.17 | -2.65 | 39224.00 | 2517.00 | 1.17 |
| 2024-07-22 | 6.40 | 6.41 | 0.05 | 0.79 | 37137.02 | 2380.85 | 1.11 |
| 2024-07-19 | 6.27 | 6.36 | 0.02 | 0.32 | 41825.00 | 2638.33 | 1.25 |
| 2024-07-18 | 6.41 | 6.34 | -0.07 | -1.09 | 40623.01 | 2552.90 | 1.21 |
| 2024-07-17 | 6.30 | 6.41 | 0.07 | 1.10 | 45110.98 | 2883.99 | 1.35 |
| 2024-07-16 | 6.41 | 6.34 | -0.08 | -1.25 | 43388.02 | 2779.14 | 1.30 |
| 2024-07-15 | 6.61 | 6.42 | -0.28 | -4.18 | 46401.00 | 3003.91 | 1.39 |
| 2024-07-12 | 6.70 | 6.70 | 0.11 | 1.67 | 57231.01 | 3843.29 | 1.71 |
| 2024-07-11 | 6.19 | 6.59 | 0.39 | 6.29 | 65142.81 | 4252.86 | 1.95 |
| 2024-07-10 | 6.09 | 6.20 | 0.00 | 0.00 | 41970.01 | 2629.80 | 1.25 |
| 2024-07-09 | 6.20 | 6.20 | -0.06 | -0.96 | 49526.12 | 3056.38 | 1.48 |
| 2024-07-08 | 6.61 | 6.26 | -0.36 | -5.44 | 50036.00 | 3176.93 | 1.50 |
| 2024-07-05 | 6.40 | 6.62 | 0.15 | 2.32 | 60063.04 | 3940.60 | 1.80 |
| 2024-07-04 | 6.85 | 6.47 | -0.47 | -6.77 | 75329.37 | 4999.30 | 2.25 |
| 2024-07-03 | 6.73 | 6.94 | 0.17 | 2.51 | 112689.00 | 7939.19 | 3.37 |
| 2024-07-02 | 6.55 | 6.77 | 0.13 | 1.96 | 66790.44 | 4527.69 | 2.00 |
| 2024-07-01 | 6.57 | 6.64 | 0.07 | 1.07 | 47254.46 | 3084.02 | 1.41 |
| 2024-06-28 | 6.74 | 6.57 | -0.21 | -3.10 | 56375.00 | 3773.24 | 1.69 |
| 2024-06-27 | 7.00 | 6.78 | -0.25 | -3.56 | 41078.62 | 2831.91 | 1.23 |
| 2024-06-26 | 6.76 | 7.03 | 0.21 | 3.08 | 59585.71 | 4066.03 | 1.78 |
| 2024-06-25 | 6.69 | 6.82 | 0.22 | 3.33 | 77238.13 | 5189.69 | 2.31 |
| 2024-06-24 | 6.90 | 6.60 | -0.37 | -5.31 | 67996.02 | 4513.10 | 2.03 |
| 2024-06-21 | 6.98 | 6.97 | 0.00 | 0.00 | 45774.10 | 3213.14 | 1.37 |
| 2024-06-20 | 7.18 | 6.97 | -0.24 | -3.33 | 48055.80 | 3398.98 | 1.44 |
| 2024-06-19 | 7.30 | 7.21 | -0.13 | -1.77 | 51022.61 | 3698.25 | 1.53 |
| 2024-06-18 | 7.47 | 7.34 | -0.02 | -0.27 | 56820.31 | 4185.86 | 1.70 |
| 2024-06-17 | 7.74 | 7.36 | -0.27 | -3.54 | 62340.84 | 4596.46 | 1.86 |
| 2024-06-14 | 7.86 | 7.63 | -0.12 | -1.55 | 66415.90 | 5060.94 | 1.99 |
| 2024-06-13 | 8.12 | 7.75 | -0.29 | -3.61 | 73518.31 | 5783.64 | 2.20 |
| 2024-06-12 | 7.93 | 8.04 | 0.18 | 2.29 | 56663.45 | 4526.32 | 1.69 |
| 2024-06-11 | 7.80 | 7.86 | 0.19 | 2.48 | 82588.95 | 6378.77 | 2.47 |
| 2024-06-07 | 7.49 | 7.67 | 0.23 | 3.09 | 97523.88 | 7525.13 | 2.92 |
| 2024-06-06 | 8.04 | 7.44 | -0.63 | -7.81 | 125908.79 | 9578.52 | 3.76 |
| 2024-06-05 | 8.61 | 8.07 | -0.59 | -6.81 | 116866.42 | 9598.48 | 3.49 |
| 2024-06-04 | 8.23 | 8.66 | -0.48 | -5.25 | 149169.59 | 12996.38 | 4.46 |
| 2024-06-03 | 10.05 | 9.14 | -1.02 | -10.04 | 94019.61 | 8864.69 | 2.81 |
| 2024-05-31 | 10.05 | 10.16 | 0.06 | 0.59 | 30833.20 | 3153.61 | 0.92 |
| 2024-05-30 | 10.17 | 10.10 | -0.17 | -1.66 | 28997.90 | 2931.60 | 0.87 |
| 2024-05-29 | 10.15 | 10.27 | 0.01 | 0.10 | 41881.71 | 4335.97 | 1.25 |
| 2024-05-28 | 10.40 | 10.26 | -0.19 | -1.82 | 26324.08 | 2716.38 | 0.79 |
| 2024-05-27 | 10.41 | 10.45 | 0.07 | 0.67 | 31994.96 | 3292.60 | 0.96 |
| 2024-05-24 | 10.71 | 10.38 | -0.31 | -2.90 | 35097.16 | 3680.10 | 1.05 |
| 2024-05-23 | 11.05 | 10.69 | -0.47 | -4.21 | 47190.51 | 5092.26 | 1.41 |
| 2024-05-22 | 10.97 | 11.16 | 0.12 | 1.09 | 46128.12 | 5127.20 | 1.38 |
| 2024-05-21 | 11.40 | 11.04 | -0.41 | -3.58 | 47052.91 | 5220.42 | 1.41 |
| 2024-05-20 | 11.52 | 11.45 | -0.09 | -0.78 | 55341.99 | 6399.42 | 1.65 |
| 2024-05-17 | 11.20 | 11.54 | 0.24 | 2.12 | 45868.01 | 5236.83 | 1.37 |
| 2024-05-16 | 11.10 | 11.30 | 0.20 | 1.80 | 61660.38 | 6965.89 | 1.84 |
| 2024-05-15 | 11.22 | 11.10 | -0.19 | -1.68 | 36805.01 | 4079.42 | 1.10 |
日K线
周K线
月K线
