金牛化工(600722)股票信息
| 股票代码 | 600722 |
| 股票名称 | 金牛化工 |
| 最新价/元 | 4.15 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -2.81 |
| 买入/元 | 4.15 |
| 卖出/元 | 4.16 |
| 昨收/元 | 4.27 |
| 今开/元 | 4.28 |
| 最高/元 | 4.32 |
| 最低/元 | 4.10 |
| 成交量/手 | 97217.06 |
| 成交额/万 | 4082.69 |
| 股净值/元 | 84.01 |
| 市净率 | 2.41 |
| 总市值/万 | 282332.67 |
| 流通值/万 | 282332.67 |
| 换手率/% | 1.43 |
| 入市日期 | 1996-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
金牛化工(600722)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 | 4.28 | 4.15 | -0.12 | -2.81 | 97217.06 | 4082.69 | 1.43 |
| 2024-10-10 | 4.17 | 4.27 | 0.05 | 1.19 | 97288.74 | 4158.75 | 1.43 |
| 2024-10-09 | 4.59 | 4.22 | -0.46 | -9.83 | 186180.76 | 8149.28 | 2.74 |
| 2024-10-08 | 4.95 | 4.68 | 0.18 | 4.00 | 325001.42 | 15299.64 | 4.78 |
| 2024-09-30 | 4.38 | 4.50 | 0.37 | 8.96 | 279098.05 | 12217.71 | 4.10 |
| 2024-09-27 | 3.99 | 4.13 | 0.18 | 4.56 | 92439.35 | 3746.99 | 1.36 |
| 2024-09-26 | 3.86 | 3.95 | 0.10 | 2.60 | 79465.00 | 3099.03 | 1.17 |
| 2024-09-25 | 3.86 | 3.85 | 0.03 | 0.79 | 71416.46 | 2779.01 | 1.05 |
| 2024-09-24 | 3.73 | 3.82 | 0.10 | 2.69 | 65409.80 | 2475.97 | 0.96 |
| 2024-09-23 | 3.70 | 3.72 | 0.01 | 0.27 | 22324.00 | 829.23 | 0.33 |
| 2024-09-20 | 3.69 | 3.71 | 0.02 | 0.54 | 27067.27 | 1001.55 | 0.40 |
| 2024-09-19 | 3.64 | 3.69 | 0.08 | 2.22 | 41206.00 | 1515.80 | 0.61 |
| 2024-09-18 | 3.65 | 3.61 | -0.04 | -1.10 | 23944.41 | 862.82 | 0.35 |
| 2024-09-13 | 3.70 | 3.65 | -0.03 | -0.82 | 20636.00 | 756.19 | 0.30 |
| 2024-09-12 | 3.68 | 3.68 | -0.01 | -0.27 | 14742.00 | 545.45 | 0.22 |
| 2024-09-11 | 3.71 | 3.69 | -0.02 | -0.54 | 19959.40 | 738.37 | 0.29 |
| 2024-09-10 | 3.70 | 3.71 | 0.01 | 0.27 | 26004.00 | 958.37 | 0.38 |
| 2024-09-09 | 3.66 | 3.70 | 0.02 | 0.54 | 22834.45 | 843.91 | 0.34 |
| 2024-09-06 | 3.74 | 3.68 | -0.06 | -1.60 | 28139.50 | 1041.88 | 0.41 |
| 2024-09-05 | 3.73 | 3.74 | 0.02 | 0.54 | 30833.00 | 1151.43 | 0.45 |
| 2024-09-04 | 3.75 | 3.72 | -0.02 | -0.54 | 21624.00 | 804.93 | 0.32 |
| 2024-09-03 | 3.71 | 3.74 | 0.03 | 0.81 | 28839.00 | 1078.31 | 0.42 |
| 2024-09-02 | 3.75 | 3.71 | -0.05 | -1.33 | 25709.00 | 965.53 | 0.38 |
| 2024-08-30 | 3.72 | 3.76 | 0.04 | 1.08 | 40117.00 | 1508.07 | 0.59 |
| 2024-08-29 | 3.69 | 3.72 | 0.03 | 0.81 | 24633.00 | 912.40 | 0.36 |
| 2024-08-28 | 3.66 | 3.69 | 0.03 | 0.82 | 23919.60 | 884.92 | 0.35 |
| 2024-08-27 | 3.70 | 3.66 | -0.04 | -1.08 | 20679.00 | 760.09 | 0.30 |
| 2024-08-26 | 3.61 | 3.70 | 0.08 | 2.21 | 29638.40 | 1091.94 | 0.44 |
| 2024-08-23 | 3.65 | 3.62 | -0.03 | -0.82 | 27224.11 | 986.48 | 0.40 |
| 2024-08-22 | 3.70 | 3.65 | -0.06 | -1.62 | 28484.70 | 1044.50 | 0.42 |
| 2024-08-21 | 3.69 | 3.71 | 0.02 | 0.54 | 18989.40 | 702.43 | 0.28 |
| 2024-08-20 | 3.74 | 3.69 | -0.04 | -1.07 | 31117.00 | 1153.26 | 0.46 |
| 2024-08-19 | 3.73 | 3.73 | -0.01 | -0.27 | 23219.00 | 867.72 | 0.34 |
| 2024-08-16 | 3.77 | 3.74 | -0.02 | -0.53 | 18676.00 | 700.98 | 0.27 |
| 2024-08-15 | 3.78 | 3.76 | 0.01 | 0.27 | 30458.35 | 1145.86 | 0.45 |
| 2024-08-14 | 3.80 | 3.75 | -0.05 | -1.32 | 22142.48 | 832.56 | 0.33 |
| 2024-08-13 | 3.73 | 3.80 | 0.08 | 2.15 | 31746.41 | 1193.42 | 0.47 |
| 2024-08-12 | 3.76 | 3.72 | -0.04 | -1.06 | 23260.00 | 871.82 | 0.34 |
| 2024-08-09 | 3.81 | 3.76 | -0.04 | -1.05 | 31388.00 | 1191.42 | 0.46 |
| 2024-08-08 | 3.78 | 3.80 | 0.02 | 0.53 | 30298.00 | 1145.73 | 0.45 |
| 2024-08-07 | 3.76 | 3.78 | 0.02 | 0.53 | 27380.00 | 1035.54 | 0.40 |
| 2024-08-06 | 3.73 | 3.76 | 0.06 | 1.62 | 31998.11 | 1195.12 | 0.47 |
| 2024-08-05 | 3.78 | 3.70 | -0.08 | -2.12 | 41352.11 | 1554.00 | 0.61 |
| 2024-08-02 | 3.78 | 3.78 | -0.02 | -0.53 | 42701.00 | 1631.70 | 0.63 |
| 2024-08-01 | 3.82 | 3.80 | -0.02 | -0.52 | 33013.01 | 1258.00 | 0.49 |
| 2024-07-31 | 3.74 | 3.82 | 0.08 | 2.14 | 50883.69 | 1933.07 | 0.75 |
| 2024-07-30 | 3.71 | 3.74 | 0.02 | 0.54 | 30106.00 | 1128.28 | 0.44 |
| 2024-07-29 | 3.70 | 3.72 | 0.02 | 0.54 | 20633.80 | 762.70 | 0.30 |
| 2024-07-26 | 3.64 | 3.70 | 0.06 | 1.65 | 23145.74 | 854.04 | 0.34 |
| 2024-07-25 | 3.65 | 3.64 | 0.02 | 0.55 | 24690.00 | 893.35 | 0.36 |
| 2024-07-24 | 3.65 | 3.62 | -0.04 | -1.09 | 54486.80 | 1971.02 | 0.80 |
| 2024-07-23 | 3.72 | 3.66 | -0.05 | -1.35 | 29527.00 | 1095.26 | 0.43 |
| 2024-07-22 | 3.71 | 3.71 | -0.02 | -0.54 | 24235.00 | 898.77 | 0.36 |
| 2024-07-19 | 3.70 | 3.73 | 0.01 | 0.27 | 27827.87 | 1034.70 | 0.41 |
| 2024-07-18 | 3.75 | 3.72 | -0.04 | -1.06 | 40842.00 | 1507.37 | 0.60 |
| 2024-07-17 | 3.78 | 3.76 | -0.02 | -0.53 | 27681.86 | 1041.39 | 0.41 |
| 2024-07-16 | 3.85 | 3.78 | -0.04 | -1.05 | 35957.00 | 1359.36 | 0.53 |
| 2024-07-15 | 3.93 | 3.82 | -0.12 | -3.05 | 48531.00 | 1866.35 | 0.71 |
| 2024-07-12 | 3.90 | 3.94 | 0.05 | 1.29 | 58151.00 | 2285.19 | 0.85 |
| 2024-07-11 | 3.81 | 3.89 | 0.13 | 3.46 | 59646.10 | 2300.68 | 0.88 |
| 2024-07-10 | 3.80 | 3.76 | -0.08 | -2.08 | 51491.24 | 1949.85 | 0.76 |
| 2024-07-09 | 3.80 | 3.84 | 0.08 | 2.13 | 50257.36 | 1895.37 | 0.74 |
| 2024-07-08 | 3.82 | 3.76 | -0.08 | -2.08 | 35978.00 | 1361.53 | 0.53 |
| 2024-07-05 | 3.78 | 3.84 | 0.05 | 1.32 | 29195.00 | 1112.63 | 0.43 |
| 2024-07-04 | 3.90 | 3.79 | -0.12 | -3.07 | 34241.00 | 1315.19 | 0.50 |
| 2024-07-03 | 3.93 | 3.91 | -0.01 | -0.26 | 34714.02 | 1363.58 | 0.51 |
| 2024-07-02 | 3.89 | 3.92 | 0.03 | 0.77 | 46753.00 | 1832.80 | 0.69 |
| 2024-07-01 | 3.79 | 3.89 | 0.10 | 2.64 | 42880.02 | 1647.30 | 0.63 |
| 2024-06-28 | 3.79 | 3.79 | 0.00 | 0.00 | 39568.00 | 1511.51 | 0.58 |
| 2024-06-27 | 3.87 | 3.79 | -0.09 | -2.32 | 42299.23 | 1624.55 | 0.62 |
| 2024-06-26 | 3.78 | 3.88 | 0.10 | 2.65 | 41593.22 | 1588.83 | 0.61 |
| 2024-06-25 | 3.72 | 3.78 | 0.07 | 1.89 | 44726.00 | 1688.95 | 0.66 |
| 2024-06-24 | 3.84 | 3.71 | -0.13 | -3.39 | 54465.82 | 2042.00 | 0.80 |
| 2024-06-21 | 3.83 | 3.84 | -0.01 | -0.26 | 26474.00 | 1021.17 | 0.39 |
| 2024-06-20 | 3.94 | 3.85 | -0.07 | -1.79 | 48177.01 | 1870.79 | 0.71 |
| 2024-06-19 | 3.92 | 3.92 | 0.00 | 0.00 | 46080.22 | 1809.59 | 0.68 |
| 2024-06-18 | 3.89 | 3.92 | 0.08 | 2.08 | 48516.22 | 1885.31 | 0.71 |
| 2024-06-17 | 3.92 | 3.84 | -0.09 | -2.29 | 55688.00 | 2148.05 | 0.82 |
| 2024-06-14 | 3.93 | 3.93 | -0.01 | -0.25 | 47728.00 | 1874.71 | 0.70 |
| 2024-06-13 | 4.03 | 3.94 | -0.10 | -2.48 | 68034.00 | 2703.71 | 1.00 |
| 2024-06-12 | 3.91 | 4.04 | 0.11 | 2.80 | 60609.00 | 2424.50 | 0.89 |
| 2024-06-11 | 3.94 | 3.93 | -0.01 | -0.25 | 57674.00 | 2257.40 | 0.85 |
| 2024-06-07 | 3.81 | 3.94 | 0.14 | 3.68 | 114332.01 | 4455.00 | 1.68 |
| 2024-06-06 | 3.99 | 3.80 | -0.17 | -4.28 | 120805.09 | 4629.94 | 1.78 |
| 2024-06-05 | 4.07 | 3.97 | -0.13 | -3.17 | 91614.00 | 3679.05 | 1.35 |
| 2024-06-04 | 4.15 | 4.10 | -0.08 | -1.91 | 68139.00 | 2787.35 | 1.00 |
| 2024-06-03 | 4.26 | 4.18 | -0.09 | -2.11 | 107858.00 | 4513.20 | 1.59 |
| 2024-05-31 | 4.35 | 4.27 | -0.10 | -2.29 | 118071.00 | 5089.19 | 1.74 |
| 2024-05-30 | 4.43 | 4.37 | -0.07 | -1.58 | 117906.40 | 5248.33 | 1.73 |
| 2024-05-29 | 4.40 | 4.44 | 0.03 | 0.68 | 76166.49 | 3391.59 | 1.12 |
| 2024-05-28 | 4.50 | 4.41 | -0.12 | -2.65 | 79623.00 | 3540.89 | 1.17 |
| 2024-05-27 | 4.51 | 4.53 | 0.05 | 1.12 | 89652.44 | 4007.11 | 1.32 |
| 2024-05-24 | 4.43 | 4.48 | 0.00 | 0.00 | 110237.66 | 4952.65 | 1.62 |
| 2024-05-23 | 4.64 | 4.48 | -0.20 | -4.27 | 163596.30 | 7401.73 | 2.40 |
| 2024-05-22 | 4.72 | 4.68 | -0.05 | -1.06 | 142380.81 | 6711.79 | 2.09 |
| 2024-05-21 | 4.81 | 4.73 | -0.13 | -2.68 | 168023.00 | 7994.85 | 2.47 |
| 2024-05-20 | 4.77 | 4.86 | 0.16 | 3.40 | 344695.53 | 16724.47 | 5.07 |
| 2024-05-17 | 4.61 | 4.70 | 0.11 | 2.40 | 176199.75 | 8230.06 | 2.59 |
| 2024-05-16 | 4.58 | 4.59 | -0.03 | -0.65 | 131793.02 | 6076.67 | 1.94 |
| 2024-05-15 | 4.65 | 4.62 | -0.08 | -1.70 | 213182.91 | 9864.38 | 3.13 |
日K线
周K线
月K线
