物产中大(600704)股票信息
| 股票代码 | 600704 |
| 股票名称 | 物产中大 |
| 最新价/元 | 4.85 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -2.22 |
| 买入/元 | 4.84 |
| 卖出/元 | 4.85 |
| 昨收/元 | 4.96 |
| 今开/元 | 4.95 |
| 最高/元 | 5.02 |
| 最低/元 | 4.80 |
| 成交量/手 | 692576.05 |
| 成交额/万 | 34016.08 |
| 股净值/元 | 7.13 |
| 市净率 | 0.70 |
| 总市值/万 | 2518392.47 |
| 流通值/万 | 2499545.49 |
| 换手率/% | 1.34 |
| 入市日期 | 1996-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
物产中大(600704)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 | 4.95 | 4.85 | -0.11 | -2.22 | 692576.05 | 34016.08 | 1.34 |
| 2024-10-10 | 4.91 | 4.96 | 0.10 | 2.06 | 1012378.92 | 50171.93 | 1.96 |
| 2024-10-09 | 5.21 | 4.86 | -0.49 | -9.16 | 1449984.39 | 72717.23 | 2.81 |
| 2024-10-08 | 5.61 | 5.35 | 0.25 | 4.90 | 1750852.44 | 94408.05 | 3.40 |
| 2024-09-30 | 4.91 | 5.10 | 0.40 | 8.51 | 1565371.53 | 78609.28 | 3.04 |
| 2024-09-27 | 4.71 | 4.70 | 0.06 | 1.29 | 726093.55 | 33930.47 | 1.41 |
| 2024-09-26 | 4.46 | 4.64 | 0.20 | 4.51 | 815277.51 | 37103.01 | 1.58 |
| 2024-09-25 | 4.37 | 4.44 | 0.13 | 3.02 | 1028368.74 | 46106.28 | 2.00 |
| 2024-09-24 | 4.14 | 4.31 | 0.19 | 4.61 | 567617.35 | 24085.41 | 1.10 |
| 2024-09-23 | 4.11 | 4.12 | 0.01 | 0.24 | 147116.00 | 6060.73 | 0.29 |
| 2024-09-20 | 4.12 | 4.11 | -0.01 | -0.24 | 178378.00 | 7324.36 | 0.35 |
| 2024-09-19 | 4.05 | 4.12 | 0.08 | 1.98 | 299481.98 | 12286.18 | 0.58 |
| 2024-09-18 | 4.03 | 4.04 | 0.02 | 0.50 | 271469.53 | 10900.97 | 0.53 |
| 2024-09-13 | 4.05 | 4.02 | -0.02 | -0.50 | 188554.11 | 7631.13 | 0.37 |
| 2024-09-12 | 4.06 | 4.04 | -0.02 | -0.49 | 192479.27 | 7821.60 | 0.37 |
| 2024-09-11 | 4.09 | 4.06 | -0.05 | -1.22 | 232508.35 | 9445.74 | 0.45 |
| 2024-09-10 | 4.18 | 4.11 | -0.05 | -1.20 | 312240.03 | 12818.01 | 0.61 |
| 2024-09-09 | 4.21 | 4.16 | -0.07 | -1.66 | 275515.00 | 11503.10 | 0.53 |
| 2024-09-06 | 4.22 | 4.23 | 0.02 | 0.48 | 305696.14 | 13015.69 | 0.59 |
| 2024-09-05 | 4.22 | 4.21 | 0.00 | 0.00 | 267670.90 | 11252.92 | 0.52 |
| 2024-09-04 | 4.22 | 4.21 | -0.02 | -0.47 | 193221.02 | 8149.72 | 0.37 |
| 2024-09-03 | 4.21 | 4.23 | 0.02 | 0.48 | 261946.60 | 11125.83 | 0.51 |
| 2024-09-02 | 4.27 | 4.21 | -0.06 | -1.41 | 429925.40 | 18234.58 | 0.83 |
| 2024-08-30 | 4.30 | 4.27 | -0.03 | -0.70 | 703900.20 | 30223.53 | 1.37 |
| 2024-08-29 | 4.29 | 4.30 | 0.01 | 0.23 | 185594.32 | 7967.34 | 0.36 |
| 2024-08-28 | 4.25 | 4.29 | 0.03 | 0.70 | 160946.79 | 6909.98 | 0.31 |
| 2024-08-27 | 4.34 | 4.26 | -0.08 | -1.84 | 213436.45 | 9167.15 | 0.41 |
| 2024-08-26 | 4.21 | 4.34 | 0.11 | 2.60 | 360833.27 | 15570.27 | 0.70 |
| 2024-08-23 | 4.41 | 4.23 | -0.18 | -4.08 | 513555.06 | 21998.27 | 1.00 |
| 2024-08-22 | 4.42 | 4.41 | -0.01 | -0.23 | 299911.35 | 13242.41 | 0.58 |
| 2024-08-21 | 4.42 | 4.42 | 0.00 | 0.00 | 269800.55 | 11916.93 | 0.52 |
| 2024-08-20 | 4.44 | 4.42 | -0.02 | -0.45 | 337424.53 | 14904.79 | 0.65 |
| 2024-08-19 | 4.45 | 4.44 | -0.01 | -0.23 | 315593.79 | 14001.13 | 0.61 |
| 2024-08-16 | 4.36 | 4.45 | 0.10 | 2.30 | 598373.76 | 26562.49 | 1.16 |
| 2024-08-15 | 4.33 | 4.35 | 0.02 | 0.46 | 223877.37 | 9755.38 | 0.43 |
| 2024-08-14 | 4.38 | 4.33 | -0.06 | -1.37 | 180998.83 | 7873.51 | 0.35 |
| 2024-08-13 | 4.37 | 4.39 | 0.03 | 0.69 | 190299.02 | 8330.48 | 0.37 |
| 2024-08-12 | 4.39 | 4.36 | -0.03 | -0.68 | 216502.31 | 9462.50 | 0.42 |
| 2024-08-09 | 4.43 | 4.39 | -0.04 | -0.90 | 279835.00 | 12391.38 | 0.54 |
| 2024-08-08 | 4.38 | 4.43 | 0.04 | 0.91 | 318628.20 | 14081.35 | 0.62 |
| 2024-08-07 | 4.42 | 4.39 | -0.03 | -0.68 | 350811.47 | 15406.41 | 0.68 |
| 2024-08-06 | 4.34 | 4.42 | 0.10 | 2.32 | 421884.15 | 18515.46 | 0.82 |
| 2024-08-05 | 4.31 | 4.32 | 0.01 | 0.23 | 369774.52 | 16090.18 | 0.72 |
| 2024-08-02 | 4.31 | 4.31 | -0.02 | -0.46 | 251050.42 | 10874.33 | 0.49 |
| 2024-08-01 | 4.36 | 4.33 | -0.03 | -0.69 | 314883.25 | 13663.61 | 0.61 |
| 2024-07-31 | 4.27 | 4.36 | 0.09 | 2.11 | 386965.33 | 16816.88 | 0.75 |
| 2024-07-30 | 4.25 | 4.27 | 0.01 | 0.24 | 195736.51 | 8337.75 | 0.38 |
| 2024-07-29 | 4.25 | 4.26 | 0.01 | 0.24 | 232630.39 | 9923.51 | 0.45 |
| 2024-07-26 | 4.18 | 4.25 | 0.07 | 1.68 | 290663.20 | 12329.56 | 0.56 |
| 2024-07-25 | 4.15 | 4.18 | 0.02 | 0.48 | 216367.43 | 9042.49 | 0.42 |
| 2024-07-24 | 4.17 | 4.16 | 0.00 | 0.00 | 227495.00 | 9482.88 | 0.44 |
| 2024-07-23 | 4.18 | 4.16 | -0.03 | -0.72 | 279838.87 | 11770.07 | 0.54 |
| 2024-07-22 | 4.24 | 4.19 | -0.04 | -0.95 | 247767.95 | 10375.03 | 0.48 |
| 2024-07-19 | 4.24 | 4.23 | -0.02 | -0.47 | 246564.27 | 10397.05 | 0.48 |
| 2024-07-18 | 4.23 | 4.25 | 0.02 | 0.47 | 243159.21 | 10256.42 | 0.47 |
| 2024-07-17 | 4.17 | 4.23 | 0.06 | 1.44 | 277801.05 | 11680.00 | 0.54 |
| 2024-07-16 | 4.17 | 4.17 | -0.01 | -0.24 | 224251.86 | 9342.94 | 0.44 |
| 2024-07-15 | 4.20 | 4.18 | -0.03 | -0.71 | 227910.34 | 9523.99 | 0.44 |
| 2024-07-12 | 4.21 | 4.21 | -0.01 | -0.24 | 219525.80 | 9257.85 | 0.43 |
| 2024-07-11 | 4.22 | 4.22 | 0.05 | 1.20 | 352188.76 | 14842.19 | 0.69 |
| 2024-07-10 | 4.25 | 4.17 | -0.07 | -1.65 | 237601.74 | 9997.58 | 0.46 |
| 2024-07-09 | 4.15 | 4.24 | 0.07 | 1.68 | 292235.30 | 12289.58 | 0.57 |
| 2024-07-08 | 4.21 | 4.17 | -0.06 | -1.42 | 289294.35 | 12104.09 | 0.57 |
| 2024-07-05 | 4.20 | 4.23 | 0.04 | 0.96 | 309029.00 | 13094.56 | 0.60 |
| 2024-07-04 | 4.46 | 4.40 | -0.05 | -1.12 | 294740.50 | 13031.55 | 0.58 |
| 2024-07-03 | 4.43 | 4.45 | 0.03 | 0.68 | 288299.75 | 12864.78 | 0.56 |
| 2024-07-02 | 4.42 | 4.42 | 0.01 | 0.23 | 257781.40 | 11407.31 | 0.50 |
| 2024-07-01 | 4.34 | 4.41 | 0.07 | 1.61 | 310782.08 | 13655.99 | 0.61 |
| 2024-06-28 | 4.34 | 4.34 | 0.01 | 0.23 | 276617.17 | 12072.45 | 0.54 |
| 2024-06-27 | 4.38 | 4.33 | -0.05 | -1.14 | 284274.85 | 12333.84 | 0.56 |
| 2024-06-26 | 4.36 | 4.38 | 0.03 | 0.69 | 256611.53 | 11182.52 | 0.50 |
| 2024-06-25 | 4.33 | 4.35 | 0.02 | 0.46 | 294329.67 | 12816.36 | 0.58 |
| 2024-06-24 | 4.39 | 4.33 | -0.06 | -1.37 | 328119.72 | 14203.92 | 0.64 |
| 2024-06-21 | 4.36 | 4.39 | 0.03 | 0.69 | 235382.35 | 10338.49 | 0.46 |
| 2024-06-20 | 4.39 | 4.36 | -0.05 | -1.13 | 278810.50 | 12186.22 | 0.55 |
| 2024-06-19 | 4.43 | 4.41 | -0.03 | -0.68 | 260681.87 | 11519.92 | 0.51 |
| 2024-06-18 | 4.43 | 4.44 | 0.00 | 0.00 | 282060.85 | 12522.27 | 0.55 |
| 2024-06-17 | 4.45 | 4.44 | -0.04 | -0.89 | 273501.74 | 12205.06 | 0.53 |
| 2024-06-14 | 4.44 | 4.48 | -0.09 | -1.97 | 590088.37 | 26331.48 | 1.15 |
| 2024-06-13 | 4.64 | 4.57 | -0.07 | -1.51 | 367019.33 | 16907.64 | 0.72 |
| 2024-06-12 | 4.67 | 4.64 | -0.04 | -0.86 | 362204.38 | 16753.71 | 0.71 |
| 2024-06-11 | 4.72 | 4.68 | -0.05 | -1.06 | 322960.36 | 15130.82 | 0.63 |
| 2024-06-07 | 4.69 | 4.73 | 0.05 | 1.07 | 339516.03 | 15992.03 | 0.66 |
| 2024-06-06 | 4.71 | 4.68 | -0.03 | -0.64 | 353948.62 | 16647.02 | 0.69 |
| 2024-06-05 | 4.82 | 4.71 | -0.12 | -2.48 | 355891.75 | 16920.38 | 0.70 |
| 2024-06-04 | 4.75 | 4.83 | 0.07 | 1.47 | 301864.65 | 14475.59 | 0.59 |
| 2024-06-03 | 4.79 | 4.76 | -0.04 | -0.83 | 407481.00 | 19357.96 | 0.80 |
| 2024-05-31 | 4.82 | 4.80 | -0.02 | -0.42 | 261560.11 | 12598.19 | 0.51 |
| 2024-05-30 | 4.83 | 4.82 | -0.02 | -0.41 | 237140.26 | 11446.94 | 0.46 |
| 2024-05-29 | 4.89 | 4.84 | -0.04 | -0.82 | 344243.51 | 16722.99 | 0.67 |
| 2024-05-28 | 4.99 | 4.88 | -0.12 | -2.40 | 444926.28 | 21878.02 | 0.87 |
| 2024-05-27 | 4.88 | 5.00 | 0.13 | 2.67 | 540481.02 | 26752.32 | 1.06 |
| 2024-05-24 | 4.87 | 4.87 | 0.01 | 0.21 | 303406.51 | 14831.65 | 0.59 |
| 2024-05-23 | 4.95 | 4.86 | -0.10 | -2.02 | 473664.61 | 23117.32 | 0.93 |
| 2024-05-22 | 4.99 | 4.96 | -0.03 | -0.60 | 359463.56 | 17942.48 | 0.70 |
| 2024-05-21 | 4.94 | 4.99 | 0.03 | 0.61 | 367499.04 | 18274.52 | 0.72 |
| 2024-05-20 | 5.00 | 4.96 | -0.02 | -0.40 | 402669.12 | 20043.55 | 0.79 |
| 2024-05-17 | 4.89 | 4.98 | 0.10 | 2.05 | 432461.80 | 21284.25 | 0.85 |
| 2024-05-16 | 4.93 | 4.88 | -0.03 | -0.61 | 387908.85 | 19056.44 | 0.76 |
| 2024-05-15 | 4.96 | 4.91 | -0.04 | -0.81 | 382263.05 | 18888.17 | 0.75 |
日K线
周K线
月K线
