金瑞矿业(600714)股票信息
| 股票代码 | 600714 |
| 股票名称 | 金瑞矿业 |
| 最新价/元 | 7.95 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -2.93 |
| 买入/元 | 7.94 |
| 卖出/元 | 7.95 |
| 昨收/元 | 8.19 |
| 今开/元 | 8.11 |
| 最高/元 | 8.17 |
| 最低/元 | 7.77 |
| 成交量/手 | 62188.01 |
| 成交额/万 | 4940.13 |
| 股净值/元 | 294.44 |
| 市净率 | 3.07 |
| 总市值/万 | 229100.14 |
| 流通值/万 | 229100.14 |
| 换手率/% | 2.16 |
| 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 |
金瑞矿业(600714)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 | 8.11 | 7.95 | -0.24 | -2.93 | 62188.01 | 4940.13 | 2.16 |
| 2024-10-10 | 7.94 | 8.19 | 0.25 | 3.15 | 83508.42 | 6814.17 | 2.90 |
| 2024-10-09 | 8.38 | 7.94 | -0.87 | -9.88 | 80155.01 | 6588.05 | 2.78 |
| 2024-10-08 | 9.10 | 8.81 | 0.53 | 6.40 | 131490.03 | 11371.71 | 4.56 |
| 2024-09-30 | 7.96 | 8.28 | 0.64 | 8.38 | 127195.99 | 10209.17 | 4.41 |
| 2024-09-27 | 7.48 | 7.64 | 0.24 | 3.24 | 33529.00 | 2542.45 | 1.16 |
| 2024-09-26 | 7.28 | 7.40 | 0.12 | 1.65 | 28494.00 | 2095.40 | 0.99 |
| 2024-09-25 | 7.38 | 7.28 | 0.04 | 0.55 | 41749.00 | 3078.85 | 1.45 |
| 2024-09-24 | 7.06 | 7.24 | 0.26 | 3.73 | 32699.00 | 2340.78 | 1.13 |
| 2024-09-23 | 7.02 | 6.98 | -0.04 | -0.57 | 15966.00 | 1117.65 | 0.55 |
| 2024-09-20 | 7.04 | 7.02 | 0.01 | 0.14 | 17044.00 | 1188.92 | 0.59 |
| 2024-09-19 | 6.67 | 7.01 | 0.34 | 5.10 | 29467.00 | 2037.93 | 1.02 |
| 2024-09-18 | 6.82 | 6.67 | -0.11 | -1.62 | 18036.00 | 1198.51 | 0.63 |
| 2024-09-13 | 6.87 | 6.78 | -0.09 | -1.31 | 13633.00 | 930.75 | 0.47 |
| 2024-09-12 | 6.94 | 6.87 | -0.03 | -0.44 | 14122.00 | 976.16 | 0.49 |
| 2024-09-11 | 6.87 | 6.90 | -0.01 | -0.15 | 15941.01 | 1101.86 | 0.55 |
| 2024-09-10 | 6.82 | 6.91 | 0.05 | 0.73 | 15699.00 | 1075.17 | 0.54 |
| 2024-09-09 | 6.75 | 6.86 | 0.03 | 0.44 | 19883.00 | 1350.24 | 0.69 |
| 2024-09-06 | 7.01 | 6.83 | -0.17 | -2.43 | 21428.00 | 1477.03 | 0.74 |
| 2024-09-05 | 6.98 | 7.00 | -0.03 | -0.43 | 18164.00 | 1275.18 | 0.63 |
| 2024-09-04 | 7.07 | 7.03 | -0.09 | -1.26 | 25996.00 | 1837.82 | 0.90 |
| 2024-09-03 | 7.13 | 7.12 | 0.06 | 0.85 | 24390.00 | 1737.98 | 0.85 |
| 2024-09-02 | 7.22 | 7.06 | -0.18 | -2.49 | 30619.00 | 2198.34 | 1.06 |
| 2024-08-30 | 7.05 | 7.24 | 0.24 | 3.43 | 32840.00 | 2368.32 | 1.14 |
| 2024-08-29 | 6.90 | 7.00 | 0.07 | 1.01 | 17356.00 | 1205.91 | 0.60 |
| 2024-08-28 | 6.89 | 6.93 | 0.04 | 0.58 | 16259.01 | 1130.63 | 0.56 |
| 2024-08-27 | 6.98 | 6.89 | -0.10 | -1.43 | 16377.00 | 1138.20 | 0.57 |
| 2024-08-26 | 6.79 | 6.99 | 0.23 | 3.40 | 23005.00 | 1597.82 | 0.80 |
| 2024-08-23 | 6.88 | 6.76 | -0.10 | -1.46 | 15908.00 | 1078.91 | 0.55 |
| 2024-08-22 | 7.01 | 6.86 | -0.14 | -2.00 | 18965.00 | 1310.80 | 0.66 |
| 2024-08-21 | 7.01 | 7.00 | -0.01 | -0.14 | 19372.01 | 1360.18 | 0.67 |
| 2024-08-20 | 7.13 | 7.01 | -0.11 | -1.55 | 20269.01 | 1430.15 | 0.70 |
| 2024-08-19 | 7.14 | 7.12 | -0.02 | -0.28 | 22517.00 | 1612.99 | 0.78 |
| 2024-08-16 | 7.24 | 7.14 | -0.10 | -1.38 | 23065.00 | 1666.00 | 0.80 |
| 2024-08-15 | 7.20 | 7.24 | 0.02 | 0.28 | 27359.00 | 1979.22 | 0.95 |
| 2024-08-14 | 7.32 | 7.22 | -0.12 | -1.64 | 18524.00 | 1346.83 | 0.64 |
| 2024-08-13 | 7.22 | 7.34 | 0.13 | 1.80 | 18208.00 | 1322.11 | 0.63 |
| 2024-08-12 | 7.25 | 7.21 | -0.08 | -1.10 | 14340.00 | 1038.80 | 0.50 |
| 2024-08-09 | 7.35 | 7.29 | -0.04 | -0.55 | 16073.00 | 1180.35 | 0.56 |
| 2024-08-08 | 7.27 | 7.33 | 0.04 | 0.55 | 23437.00 | 1709.77 | 0.81 |
| 2024-08-07 | 7.27 | 7.29 | 0.07 | 0.97 | 18888.00 | 1374.25 | 0.66 |
| 2024-08-06 | 7.13 | 7.22 | 0.13 | 1.83 | 18261.54 | 1311.64 | 0.63 |
| 2024-08-05 | 7.28 | 7.09 | -0.25 | -3.41 | 24558.00 | 1775.87 | 0.85 |
| 2024-08-02 | 7.35 | 7.34 | -0.05 | -0.68 | 30349.00 | 2247.92 | 1.05 |
| 2024-08-01 | 7.36 | 7.39 | 0.03 | 0.41 | 26079.00 | 1932.92 | 0.90 |
| 2024-07-31 | 7.20 | 7.36 | 0.20 | 2.79 | 36163.00 | 2638.57 | 1.25 |
| 2024-07-30 | 7.02 | 7.16 | 0.08 | 1.13 | 25437.49 | 1815.15 | 0.88 |
| 2024-07-29 | 7.07 | 7.08 | -0.01 | -0.14 | 19597.00 | 1383.89 | 0.68 |
| 2024-07-26 | 6.95 | 7.09 | 0.14 | 2.01 | 28587.00 | 2019.16 | 0.99 |
| 2024-07-25 | 6.86 | 6.95 | 0.06 | 0.87 | 20766.00 | 1435.67 | 0.72 |
| 2024-07-24 | 6.95 | 6.89 | -0.11 | -1.57 | 28602.00 | 1984.15 | 0.99 |
| 2024-07-23 | 7.14 | 7.00 | -0.20 | -2.78 | 26156.01 | 1855.68 | 0.91 |
| 2024-07-22 | 7.20 | 7.20 | 0.05 | 0.70 | 39848.01 | 2842.71 | 1.38 |
| 2024-07-19 | 7.06 | 7.15 | 0.09 | 1.28 | 22753.00 | 1618.39 | 0.79 |
| 2024-07-18 | 7.16 | 7.06 | -0.06 | -0.84 | 30449.00 | 2124.25 | 1.06 |
| 2024-07-17 | 7.25 | 7.12 | -0.17 | -2.33 | 22730.00 | 1629.42 | 0.79 |
| 2024-07-16 | 7.31 | 7.29 | -0.02 | -0.27 | 25303.01 | 1837.24 | 0.88 |
| 2024-07-15 | 7.37 | 7.31 | -0.12 | -1.62 | 29170.00 | 2129.35 | 1.01 |
| 2024-07-12 | 7.50 | 7.43 | -0.08 | -1.07 | 47567.01 | 3571.69 | 1.65 |
| 2024-07-11 | 7.36 | 7.51 | 0.31 | 4.31 | 69387.02 | 5171.04 | 2.41 |
| 2024-07-10 | 7.35 | 7.20 | -0.20 | -2.70 | 58392.01 | 4249.90 | 2.03 |
| 2024-07-09 | 7.07 | 7.40 | 0.43 | 6.17 | 86128.01 | 6282.52 | 2.99 |
| 2024-07-08 | 7.20 | 6.97 | -0.21 | -2.93 | 22839.00 | 1604.13 | 0.79 |
| 2024-07-05 | 7.05 | 7.18 | 0.14 | 1.99 | 23656.00 | 1680.73 | 0.82 |
| 2024-07-04 | 7.25 | 7.04 | -0.22 | -3.03 | 28703.00 | 2052.41 | 1.00 |
| 2024-07-03 | 7.36 | 7.26 | -0.12 | -1.63 | 24839.00 | 1818.39 | 0.86 |
| 2024-07-02 | 7.31 | 7.38 | 0.00 | 0.00 | 35195.00 | 2598.62 | 1.22 |
| 2024-07-01 | 7.30 | 7.38 | 0.20 | 2.79 | 54159.00 | 3972.32 | 1.88 |
| 2024-06-28 | 7.11 | 7.18 | 0.07 | 0.99 | 36451.00 | 2637.02 | 1.26 |
| 2024-06-27 | 7.23 | 7.11 | -0.11 | -1.52 | 35134.00 | 2531.86 | 1.22 |
| 2024-06-26 | 7.01 | 7.22 | 0.20 | 2.85 | 41319.03 | 2930.98 | 1.43 |
| 2024-06-25 | 6.99 | 7.02 | 0.04 | 0.57 | 31676.25 | 2226.95 | 1.10 |
| 2024-06-24 | 7.30 | 6.98 | -0.38 | -5.16 | 58054.00 | 4088.70 | 2.01 |
| 2024-06-21 | 7.30 | 7.36 | -0.02 | -0.27 | 32632.36 | 2405.07 | 1.13 |
| 2024-06-20 | 7.67 | 7.38 | -0.26 | -3.40 | 60885.36 | 4571.38 | 2.11 |
| 2024-06-19 | 7.65 | 7.64 | 0.03 | 0.39 | 41378.36 | 3157.99 | 1.44 |
| 2024-06-18 | 7.53 | 7.61 | 0.08 | 1.06 | 42621.00 | 3230.16 | 1.48 |
| 2024-06-17 | 7.75 | 7.53 | -0.27 | -3.46 | 66280.01 | 5032.91 | 2.30 |
| 2024-06-14 | 7.93 | 7.80 | -0.08 | -1.02 | 43457.00 | 3381.12 | 1.51 |
| 2024-06-13 | 7.99 | 7.88 | -0.11 | -1.38 | 59423.00 | 4676.39 | 2.06 |
| 2024-06-12 | 7.78 | 7.99 | 0.16 | 2.04 | 67045.00 | 5329.51 | 2.33 |
| 2024-06-11 | 7.82 | 7.83 | -0.07 | -0.89 | 67349.01 | 5194.20 | 2.34 |
| 2024-06-07 | 7.52 | 7.90 | 0.45 | 6.04 | 116031.38 | 9073.27 | 4.03 |
| 2024-06-06 | 7.79 | 7.45 | -0.26 | -3.37 | 93393.99 | 7050.45 | 3.24 |
| 2024-06-05 | 7.97 | 7.71 | -0.27 | -3.38 | 85295.74 | 6635.01 | 2.96 |
| 2024-06-04 | 7.99 | 7.98 | 0.03 | 0.38 | 109775.77 | 8633.64 | 3.81 |
| 2024-06-03 | 8.41 | 7.95 | -0.42 | -5.02 | 121265.75 | 9772.87 | 4.21 |
| 2024-05-31 | 8.25 | 8.37 | 0.12 | 1.46 | 111904.76 | 9379.14 | 3.88 |
| 2024-05-30 | 8.74 | 8.25 | -0.63 | -7.10 | 208074.02 | 17660.07 | 7.22 |
| 2024-05-29 | 8.52 | 8.88 | 0.25 | 2.90 | 258350.03 | 22840.99 | 8.97 |
| 2024-05-28 | 8.86 | 8.63 | -0.34 | -3.79 | 258675.40 | 22864.55 | 8.98 |
| 2024-05-27 | 9.20 | 8.97 | -0.98 | -9.85 | 360544.53 | 32526.75 | 12.51 |
| 2024-05-24 | 9.96 | 9.95 | -1.10 | -9.96 | 179435.00 | 17870.80 | 6.23 |
| 2024-05-23 | 11.95 | 11.05 | -0.16 | -1.43 | 570464.94 | 64730.06 | 19.80 |
| 2024-05-22 | 11.21 | 11.21 | 1.02 | 10.01 | 29356.00 | 3290.81 | 1.02 |
| 2024-05-21 | 10.19 | 10.19 | 0.93 | 10.04 | 134915.02 | 13743.37 | 4.68 |
| 2024-05-20 | 9.26 | 9.26 | 0.84 | 9.98 | 61136.66 | 5661.25 | 2.12 |
| 2024-05-17 | 7.70 | 8.42 | 0.77 | 10.07 | 104026.02 | 8468.04 | 3.61 |
| 2024-05-16 | 7.58 | 7.65 | 0.07 | 0.92 | 22616.00 | 1742.34 | 0.78 |
| 2024-05-15 | 7.61 | 7.58 | -0.02 | -0.26 | 32766.00 | 2501.07 | 1.14 |
日K线
周K线
月K线
