均胜电子(600699)股票信息
| 股票代码 | 600699 |
| 股票名称 | 均胜电子 |
| 最新价/元 | 16.52 |
| 涨跌额/元 | -0.55 |
| 涨跌幅/% | -3.22 |
| 买入/元 | 16.51 |
| 卖出/元 | 16.52 |
| 昨收/元 | 17.07 |
| 今开/元 | 17.18 |
| 最高/元 | 17.18 |
| 最低/元 | 16.30 |
| 成交量/手 | 233538.73 |
| 成交额/万 | 38898.99 |
| 股净值/元 | 21.18 |
| 市净率 | 1.72 |
| 总市值/万 | 2327174.95 |
| 流通值/万 | 2260075.80 |
| 换手率/% | 1.71 |
| 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 |
均胜电子(600699)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 | 17.18 | 16.52 | -0.55 | -3.22 | 233538.73 | 38898.99 | 1.71 |
| 2024-10-10 | 17.25 | 17.07 | 0.02 | 0.12 | 339879.55 | 58089.90 | 2.48 |
| 2024-10-09 | 18.00 | 17.05 | -1.42 | -7.69 | 488037.45 | 85305.30 | 3.57 |
| 2024-10-08 | 18.98 | 18.47 | 1.22 | 7.07 | 704002.14 | 129226.68 | 5.15 |
| 2024-09-30 | 16.44 | 17.25 | 1.55 | 9.87 | 548691.26 | 92547.26 | 4.01 |
| 2024-09-27 | 15.20 | 15.70 | 0.82 | 5.51 | 236399.16 | 36543.34 | 1.73 |
| 2024-09-26 | 14.39 | 14.88 | 0.49 | 3.41 | 228337.45 | 33460.94 | 1.67 |
| 2024-09-25 | 14.58 | 14.39 | -0.10 | -0.69 | 269235.49 | 39374.71 | 1.97 |
| 2024-09-24 | 14.40 | 14.49 | 0.19 | 1.33 | 287730.10 | 41172.25 | 2.10 |
| 2024-09-23 | 14.00 | 14.30 | 0.24 | 1.71 | 156334.10 | 22275.69 | 1.14 |
| 2024-09-20 | 14.08 | 14.06 | -0.02 | -0.14 | 92726.00 | 13029.17 | 0.68 |
| 2024-09-19 | 13.77 | 14.08 | 0.37 | 2.70 | 137760.16 | 19266.19 | 1.01 |
| 2024-09-18 | 13.60 | 13.71 | 0.11 | 0.81 | 77873.00 | 10566.23 | 0.57 |
| 2024-09-13 | 13.80 | 13.60 | -0.11 | -0.80 | 72596.77 | 9909.67 | 0.53 |
| 2024-09-12 | 14.00 | 13.71 | -0.19 | -1.37 | 90023.80 | 12506.98 | 0.66 |
| 2024-09-11 | 13.86 | 13.90 | -0.01 | -0.07 | 69739.60 | 9674.90 | 0.51 |
| 2024-09-10 | 13.97 | 13.91 | -0.01 | -0.07 | 101031.19 | 13957.99 | 0.74 |
| 2024-09-09 | 14.00 | 13.92 | -0.19 | -1.35 | 101060.89 | 14126.55 | 0.74 |
| 2024-09-06 | 14.36 | 14.11 | -0.17 | -1.19 | 103243.00 | 14759.47 | 0.75 |
| 2024-09-05 | 14.18 | 14.28 | 0.09 | 0.63 | 92262.33 | 13163.42 | 0.67 |
| 2024-09-04 | 14.00 | 14.19 | 0.04 | 0.28 | 92609.73 | 13125.35 | 0.68 |
| 2024-09-03 | 13.61 | 14.15 | 0.28 | 2.02 | 132130.00 | 18559.83 | 0.97 |
| 2024-09-02 | 14.28 | 13.87 | -0.47 | -3.28 | 177157.89 | 24725.18 | 1.29 |
| 2024-08-30 | 13.93 | 14.34 | 0.36 | 2.58 | 187236.42 | 26766.60 | 1.37 |
| 2024-08-29 | 13.41 | 13.98 | 0.49 | 3.63 | 147863.37 | 20421.11 | 1.08 |
| 2024-08-28 | 13.50 | 13.49 | -0.01 | -0.07 | 66402.27 | 8989.50 | 0.49 |
| 2024-08-27 | 13.85 | 13.50 | -0.42 | -3.02 | 119146.34 | 16167.84 | 0.87 |
| 2024-08-26 | 14.15 | 13.92 | -0.12 | -0.86 | 102097.25 | 14189.96 | 0.75 |
| 2024-08-23 | 13.71 | 14.04 | 0.22 | 1.59 | 105569.14 | 14748.16 | 0.77 |
| 2024-08-22 | 14.03 | 13.82 | -0.17 | -1.22 | 135789.71 | 19013.63 | 0.99 |
| 2024-08-21 | 13.78 | 13.99 | 0.10 | 0.72 | 84593.37 | 11772.64 | 0.62 |
| 2024-08-20 | 14.25 | 13.89 | -0.20 | -1.42 | 96314.87 | 13505.00 | 0.70 |
| 2024-08-19 | 14.02 | 14.09 | 0.03 | 0.21 | 71807.00 | 10153.77 | 0.52 |
| 2024-08-16 | 14.14 | 14.06 | -0.11 | -0.78 | 81911.52 | 11544.33 | 0.60 |
| 2024-08-15 | 13.87 | 14.17 | 0.27 | 1.94 | 127322.08 | 17970.61 | 0.93 |
| 2024-08-14 | 14.03 | 13.90 | -0.23 | -1.63 | 102875.00 | 14343.26 | 0.75 |
| 2024-08-13 | 14.03 | 14.13 | 0.13 | 0.93 | 89499.56 | 12574.62 | 0.65 |
| 2024-08-12 | 14.07 | 14.00 | -0.11 | -0.78 | 88164.00 | 12352.46 | 0.64 |
| 2024-08-09 | 14.38 | 14.11 | -0.17 | -1.19 | 103746.96 | 14833.20 | 0.76 |
| 2024-08-08 | 14.21 | 14.28 | -0.04 | -0.28 | 122683.51 | 17381.99 | 0.90 |
| 2024-08-07 | 14.36 | 14.32 | -0.08 | -0.56 | 100579.25 | 14428.47 | 0.74 |
| 2024-08-06 | 14.53 | 14.40 | 0.03 | 0.21 | 147029.54 | 21142.19 | 1.07 |
| 2024-08-05 | 14.68 | 14.37 | -0.47 | -3.17 | 165700.00 | 24200.28 | 1.21 |
| 2024-08-02 | 15.17 | 14.84 | -0.49 | -3.20 | 160419.36 | 24180.44 | 1.17 |
| 2024-08-01 | 15.36 | 15.33 | -0.04 | -0.26 | 189441.33 | 28990.99 | 1.38 |
| 2024-07-31 | 14.96 | 15.37 | 0.38 | 2.54 | 244821.76 | 37149.37 | 1.79 |
| 2024-07-30 | 14.70 | 14.99 | 0.66 | 4.61 | 286296.69 | 42552.48 | 2.09 |
| 2024-07-29 | 14.70 | 14.33 | -0.39 | -2.65 | 147107.52 | 21190.79 | 1.08 |
| 2024-07-26 | 14.60 | 14.72 | 0.04 | 0.27 | 151998.04 | 22487.31 | 1.11 |
| 2024-07-25 | 14.30 | 14.68 | 0.29 | 2.02 | 198181.70 | 28901.81 | 1.45 |
| 2024-07-24 | 14.68 | 14.39 | -0.47 | -3.16 | 147606.00 | 21461.61 | 1.08 |
| 2024-07-23 | 15.41 | 14.86 | -0.53 | -3.44 | 180137.74 | 27335.22 | 1.32 |
| 2024-07-22 | 15.43 | 15.39 | -0.15 | -0.97 | 161007.00 | 24806.42 | 1.18 |
| 2024-07-19 | 15.75 | 15.54 | -0.26 | -1.65 | 158515.14 | 24869.00 | 1.16 |
| 2024-07-18 | 15.83 | 15.80 | -0.17 | -1.06 | 196381.24 | 30920.86 | 1.44 |
| 2024-07-17 | 15.95 | 15.97 | 0.05 | 0.31 | 259759.76 | 41682.31 | 1.90 |
| 2024-07-16 | 15.78 | 15.92 | 0.05 | 0.32 | 156702.16 | 24868.08 | 1.15 |
| 2024-07-15 | 15.93 | 15.87 | -0.11 | -0.69 | 177237.57 | 28311.35 | 1.30 |
| 2024-07-12 | 15.92 | 15.98 | 0.12 | 0.76 | 198664.62 | 31420.84 | 1.45 |
| 2024-07-11 | 15.75 | 15.86 | 0.43 | 2.79 | 279019.77 | 44225.33 | 2.04 |
| 2024-07-10 | 15.18 | 15.43 | 0.25 | 1.65 | 294418.23 | 45493.17 | 2.15 |
| 2024-07-09 | 13.93 | 15.18 | 1.30 | 9.37 | 338342.49 | 49892.11 | 2.47 |
| 2024-07-08 | 14.28 | 13.88 | -0.48 | -3.34 | 125827.07 | 17617.33 | 0.92 |
| 2024-07-05 | 14.48 | 14.36 | -0.15 | -1.03 | 155254.54 | 22088.68 | 1.13 |
| 2024-07-04 | 14.78 | 14.51 | -0.16 | -1.09 | 115487.24 | 16978.46 | 0.84 |
| 2024-07-03 | 14.80 | 14.67 | -0.06 | -0.41 | 109996.52 | 16266.06 | 0.80 |
| 2024-07-02 | 14.97 | 14.73 | -0.21 | -1.41 | 131568.59 | 19523.19 | 0.96 |
| 2024-07-01 | 14.87 | 14.94 | 0.12 | 0.81 | 107870.00 | 15975.75 | 0.79 |
| 2024-06-28 | 14.69 | 14.82 | 0.09 | 0.61 | 125071.60 | 18681.75 | 0.91 |
| 2024-06-27 | 15.12 | 14.73 | -0.46 | -3.03 | 171616.40 | 25478.91 | 1.25 |
| 2024-06-26 | 14.87 | 15.19 | 0.26 | 1.74 | 154114.11 | 22952.59 | 1.13 |
| 2024-06-25 | 14.79 | 14.93 | 0.13 | 0.88 | 206115.53 | 30899.44 | 1.51 |
| 2024-06-24 | 15.33 | 14.80 | -1.15 | -7.21 | 468118.55 | 69228.67 | 3.42 |
| 2024-06-21 | 15.51 | 15.95 | 0.41 | 2.64 | 143458.64 | 22691.82 | 1.05 |
| 2024-06-20 | 15.94 | 15.54 | -0.40 | -2.51 | 132003.07 | 20749.00 | 0.96 |
| 2024-06-19 | 16.39 | 15.94 | -0.34 | -2.09 | 160416.07 | 25853.28 | 1.17 |
| 2024-06-18 | 15.98 | 16.28 | 0.30 | 1.88 | 174283.03 | 28205.56 | 1.27 |
| 2024-06-17 | 15.68 | 15.98 | 0.25 | 1.59 | 169544.60 | 27067.39 | 1.24 |
| 2024-06-14 | 15.52 | 15.73 | 0.15 | 0.96 | 139019.11 | 21652.77 | 1.02 |
| 2024-06-13 | 15.50 | 15.58 | 0.18 | 1.17 | 156572.51 | 24376.84 | 1.14 |
| 2024-06-12 | 15.15 | 15.40 | 0.29 | 1.92 | 126393.04 | 19314.00 | 0.92 |
| 2024-06-11 | 14.93 | 15.11 | 0.06 | 0.40 | 100222.36 | 15061.30 | 0.73 |
| 2024-06-07 | 15.45 | 15.05 | -0.20 | -1.31 | 148194.17 | 22347.52 | 1.08 |
| 2024-06-06 | 15.85 | 15.51 | -0.30 | -1.90 | 173045.97 | 26999.57 | 1.26 |
| 2024-06-05 | 15.98 | 15.81 | 0.05 | 0.32 | 175177.66 | 27891.20 | 1.28 |
| 2024-06-04 | 15.55 | 15.76 | 0.11 | 0.70 | 106713.51 | 16706.05 | 0.78 |
| 2024-06-03 | 15.85 | 15.65 | -0.06 | -0.38 | 165255.23 | 26086.13 | 1.21 |
| 2024-05-31 | 15.64 | 15.71 | 0.16 | 1.03 | 171801.01 | 27173.47 | 1.26 |
| 2024-05-30 | 15.51 | 15.55 | 0.09 | 0.58 | 121500.63 | 18921.93 | 0.89 |
| 2024-05-29 | 15.28 | 15.46 | 0.07 | 0.46 | 112465.40 | 17302.68 | 0.82 |
| 2024-05-28 | 15.75 | 15.39 | -0.42 | -2.66 | 114192.66 | 17736.78 | 0.83 |
| 2024-05-27 | 15.75 | 15.81 | 0.15 | 0.96 | 150910.54 | 23497.66 | 1.10 |
| 2024-05-24 | 16.08 | 15.66 | -0.42 | -2.61 | 180998.16 | 28572.35 | 1.32 |
| 2024-05-23 | 16.50 | 16.08 | -0.38 | -2.31 | 186689.70 | 30102.38 | 1.36 |
| 2024-05-22 | 16.60 | 16.46 | -0.08 | -0.48 | 105029.04 | 17309.25 | 0.77 |
| 2024-05-21 | 16.71 | 16.54 | -0.17 | -1.02 | 129744.57 | 21375.21 | 0.95 |
| 2024-05-20 | 16.84 | 16.71 | -0.10 | -0.60 | 140967.28 | 23674.52 | 1.03 |
| 2024-05-17 | 16.86 | 16.81 | 0.02 | 0.12 | 166193.99 | 27811.08 | 1.21 |
| 2024-05-16 | 16.98 | 16.79 | -0.09 | -0.53 | 142385.99 | 24070.40 | 1.04 |
| 2024-05-15 | 17.22 | 16.88 | -0.37 | -2.15 | 150995.09 | 25807.43 | 1.10 |
日K线
周K线
月K线
