鲁北化工(600727)股票信息
| 股票代码 | 600727 |
| 股票名称 | 鲁北化工 |
| 最新价/元 | 6.92 |
| 涨跌额/元 | -0.33 |
| 涨跌幅/% | -4.55 |
| 买入/元 | 6.92 |
| 卖出/元 | 6.93 |
| 昨收/元 | 7.25 |
| 今开/元 | 7.15 |
| 最高/元 | 7.21 |
| 最低/元 | 6.83 |
| 成交量/手 | 192195.60 |
| 成交额/万 | 13458.83 |
| 股净值/元 | 36.42 |
| 市净率 | 1.18 |
| 总市值/万 | 365779.53 |
| 流通值/万 | 365738.01 |
| 换手率/% | 3.64 |
| 入市日期 | 1996-07-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
鲁北化工(600727)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 | 7.15 | 6.92 | -0.33 | -4.55 | 192195.60 | 13458.83 | 3.64 |
| 2024-10-10 | 7.15 | 7.25 | 0.02 | 0.28 | 287976.81 | 20725.25 | 5.45 |
| 2024-10-09 | 7.80 | 7.23 | -0.80 | -9.96 | 398092.94 | 29373.32 | 7.53 |
| 2024-10-08 | 8.09 | 8.03 | 0.68 | 9.25 | 573189.98 | 44982.88 | 10.85 |
| 2024-09-30 | 7.03 | 7.35 | 0.57 | 8.41 | 440419.59 | 31505.01 | 8.33 |
| 2024-09-27 | 6.59 | 6.78 | 0.27 | 4.15 | 189204.10 | 12672.49 | 3.58 |
| 2024-09-26 | 6.31 | 6.51 | 0.17 | 2.68 | 148746.52 | 9551.13 | 2.81 |
| 2024-09-25 | 6.38 | 6.34 | 0.06 | 0.96 | 172442.01 | 11047.63 | 3.26 |
| 2024-09-24 | 6.08 | 6.28 | 0.22 | 3.63 | 144276.00 | 8965.35 | 2.73 |
| 2024-09-23 | 6.05 | 6.06 | 0.01 | 0.17 | 56720.00 | 3436.30 | 1.07 |
| 2024-09-20 | 6.07 | 6.05 | -0.06 | -0.98 | 65638.00 | 3972.45 | 1.24 |
| 2024-09-19 | 5.96 | 6.11 | 0.18 | 3.04 | 105697.00 | 6404.82 | 2.00 |
| 2024-09-18 | 5.97 | 5.93 | -0.06 | -1.00 | 85005.00 | 5012.81 | 1.61 |
| 2024-09-13 | 6.06 | 5.99 | -0.08 | -1.32 | 62481.00 | 3767.95 | 1.18 |
| 2024-09-12 | 6.10 | 6.07 | -0.03 | -0.49 | 53772.00 | 3288.16 | 1.02 |
| 2024-09-11 | 6.12 | 6.10 | -0.04 | -0.65 | 61902.00 | 3788.57 | 1.17 |
| 2024-09-10 | 6.19 | 6.14 | -0.05 | -0.81 | 93146.00 | 5682.61 | 1.76 |
| 2024-09-09 | 6.16 | 6.19 | -0.03 | -0.48 | 67003.00 | 4139.67 | 1.27 |
| 2024-09-06 | 6.36 | 6.22 | -0.15 | -2.36 | 112212.00 | 7056.78 | 2.12 |
| 2024-09-05 | 6.38 | 6.37 | -0.03 | -0.47 | 85099.00 | 5429.62 | 1.61 |
| 2024-09-04 | 6.41 | 6.40 | -0.09 | -1.39 | 97202.31 | 6230.36 | 1.84 |
| 2024-09-03 | 6.43 | 6.49 | 0.05 | 0.78 | 117960.50 | 7674.98 | 2.23 |
| 2024-09-02 | 6.50 | 6.44 | -0.12 | -1.83 | 114554.65 | 7485.73 | 2.17 |
| 2024-08-30 | 6.48 | 6.56 | 0.09 | 1.39 | 162275.69 | 10664.00 | 3.07 |
| 2024-08-29 | 6.34 | 6.47 | 0.08 | 1.25 | 107027.69 | 6883.73 | 2.03 |
| 2024-08-28 | 6.33 | 6.39 | 0.04 | 0.63 | 87393.34 | 5579.90 | 1.65 |
| 2024-08-27 | 6.46 | 6.35 | -0.17 | -2.61 | 104700.00 | 6679.55 | 1.98 |
| 2024-08-26 | 6.43 | 6.52 | 0.12 | 1.88 | 104427.21 | 6741.79 | 1.98 |
| 2024-08-23 | 6.36 | 6.40 | -0.03 | -0.47 | 92268.51 | 5905.63 | 1.75 |
| 2024-08-22 | 6.60 | 6.43 | -0.21 | -3.16 | 181685.93 | 11771.60 | 3.44 |
| 2024-08-21 | 6.72 | 6.64 | -0.25 | -3.63 | 235669.21 | 15678.19 | 4.46 |
| 2024-08-20 | 6.63 | 6.89 | 0.28 | 4.24 | 408638.24 | 28106.78 | 7.73 |
| 2024-08-19 | 6.53 | 6.61 | -0.01 | -0.15 | 87326.00 | 5785.63 | 1.65 |
| 2024-08-16 | 6.78 | 6.62 | -0.15 | -2.22 | 139905.00 | 9318.69 | 2.65 |
| 2024-08-15 | 6.71 | 6.77 | 0.06 | 0.89 | 142677.00 | 9596.11 | 2.70 |
| 2024-08-14 | 6.91 | 6.71 | -0.20 | -2.89 | 164961.00 | 11149.88 | 3.12 |
| 2024-08-13 | 6.97 | 6.91 | -0.06 | -0.86 | 180077.00 | 12383.42 | 3.41 |
| 2024-08-12 | 7.08 | 6.97 | -0.15 | -2.11 | 217830.50 | 15348.05 | 4.12 |
| 2024-08-09 | 7.22 | 7.12 | -0.14 | -1.93 | 342619.00 | 24576.04 | 6.48 |
| 2024-08-08 | 7.00 | 7.26 | 0.30 | 4.31 | 574679.04 | 41836.00 | 10.87 |
| 2024-08-07 | 6.84 | 6.96 | 0.10 | 1.46 | 174358.00 | 12035.81 | 3.30 |
| 2024-08-06 | 6.82 | 6.86 | 0.16 | 2.39 | 169340.00 | 11540.70 | 3.20 |
| 2024-08-05 | 7.00 | 6.70 | -0.35 | -4.97 | 229604.00 | 15801.96 | 4.34 |
| 2024-08-02 | 7.09 | 7.05 | -0.08 | -1.12 | 208151.00 | 14809.43 | 3.94 |
| 2024-08-01 | 7.01 | 7.13 | 0.12 | 1.71 | 236511.29 | 16768.26 | 4.47 |
| 2024-07-31 | 6.75 | 7.01 | 0.21 | 3.09 | 256115.10 | 17772.93 | 4.85 |
| 2024-07-30 | 6.75 | 6.80 | 0.07 | 1.04 | 169836.51 | 11503.04 | 3.21 |
| 2024-07-29 | 6.72 | 6.73 | 0.00 | 0.00 | 141672.29 | 9480.87 | 2.68 |
| 2024-07-26 | 6.52 | 6.73 | 0.21 | 3.22 | 216626.31 | 14508.45 | 4.10 |
| 2024-07-25 | 6.47 | 6.52 | -0.04 | -0.61 | 169584.00 | 10996.02 | 3.21 |
| 2024-07-24 | 6.65 | 6.56 | -0.14 | -2.09 | 227393.30 | 14989.84 | 4.30 |
| 2024-07-23 | 6.93 | 6.70 | -0.23 | -3.32 | 247536.01 | 16953.48 | 4.68 |
| 2024-07-22 | 7.02 | 6.93 | -0.09 | -1.28 | 205614.10 | 14201.93 | 3.89 |
| 2024-07-19 | 7.00 | 7.02 | -0.03 | -0.43 | 264775.17 | 18487.17 | 5.01 |
| 2024-07-18 | 7.28 | 7.05 | -0.37 | -4.99 | 426363.73 | 29931.67 | 8.07 |
| 2024-07-17 | 7.15 | 7.42 | 0.27 | 3.78 | 611538.04 | 45446.22 | 11.57 |
| 2024-07-16 | 7.20 | 7.15 | -0.01 | -0.14 | 279468.00 | 19915.53 | 5.29 |
| 2024-07-15 | 7.35 | 7.16 | -0.22 | -2.98 | 313635.65 | 22579.84 | 5.93 |
| 2024-07-12 | 7.60 | 7.38 | -0.31 | -4.03 | 487863.56 | 36194.01 | 9.23 |
| 2024-07-11 | 7.62 | 7.69 | 0.04 | 0.52 | 672356.92 | 52077.76 | 12.72 |
| 2024-07-10 | 7.40 | 7.65 | 0.41 | 5.66 | 925909.55 | 71089.45 | 17.52 |
| 2024-07-09 | 7.24 | 7.24 | 0.66 | 10.03 | 313617.30 | 22641.71 | 5.93 |
| 2024-07-08 | 6.54 | 6.58 | 0.08 | 1.23 | 198028.64 | 12956.27 | 3.75 |
| 2024-07-05 | 6.36 | 6.50 | 0.07 | 1.09 | 103525.01 | 6640.53 | 1.96 |
| 2024-07-04 | 6.64 | 6.43 | -0.20 | -3.02 | 136429.01 | 8860.46 | 2.58 |
| 2024-07-03 | 6.54 | 6.63 | 0.04 | 0.61 | 137612.00 | 9115.24 | 2.60 |
| 2024-07-02 | 6.65 | 6.59 | -0.06 | -0.90 | 209886.28 | 13874.30 | 3.97 |
| 2024-07-01 | 6.38 | 6.65 | 0.35 | 5.56 | 281677.51 | 18376.12 | 5.33 |
| 2024-06-28 | 6.28 | 6.30 | 0.07 | 1.12 | 107778.00 | 6816.05 | 2.04 |
| 2024-06-27 | 6.34 | 6.23 | -0.12 | -1.89 | 107062.00 | 6743.75 | 2.03 |
| 2024-06-26 | 6.24 | 6.35 | 0.10 | 1.60 | 115445.00 | 7233.98 | 2.18 |
| 2024-06-25 | 6.13 | 6.25 | 0.13 | 2.12 | 154326.00 | 9622.62 | 2.92 |
| 2024-06-24 | 6.30 | 6.12 | -0.26 | -4.08 | 148375.00 | 9162.93 | 2.81 |
| 2024-06-21 | 6.37 | 6.38 | -0.04 | -0.62 | 142924.00 | 9125.61 | 2.70 |
| 2024-06-20 | 6.61 | 6.42 | -0.22 | -3.31 | 153040.00 | 10001.33 | 2.90 |
| 2024-06-19 | 6.70 | 6.64 | -0.04 | -0.60 | 106781.00 | 7113.62 | 2.02 |
| 2024-06-18 | 6.64 | 6.68 | 0.08 | 1.21 | 124697.00 | 8303.46 | 2.36 |
| 2024-06-17 | 6.70 | 6.60 | -0.14 | -2.08 | 159759.01 | 10578.17 | 3.02 |
| 2024-06-14 | 6.68 | 6.74 | 0.00 | 0.00 | 163079.01 | 10950.27 | 3.09 |
| 2024-06-13 | 6.89 | 6.74 | -0.21 | -3.02 | 269677.01 | 18355.34 | 5.10 |
| 2024-06-12 | 6.65 | 6.95 | 0.30 | 4.51 | 380727.47 | 26008.51 | 7.20 |
| 2024-06-11 | 6.56 | 6.65 | 0.08 | 1.22 | 169239.00 | 11121.77 | 3.20 |
| 2024-06-07 | 6.49 | 6.57 | 0.13 | 2.02 | 172198.00 | 11274.66 | 3.26 |
| 2024-06-06 | 6.70 | 6.54 | -0.19 | -2.82 | 214006.00 | 14075.54 | 4.05 |
| 2024-06-05 | 6.88 | 6.73 | -0.19 | -2.75 | 162947.17 | 11055.82 | 3.08 |
| 2024-06-04 | 6.90 | 6.92 | 0.00 | 0.00 | 177568.17 | 12184.67 | 3.36 |
| 2024-06-03 | 6.99 | 6.92 | -0.11 | -1.57 | 207550.00 | 14330.92 | 3.93 |
| 2024-05-31 | 7.17 | 7.03 | -0.21 | -2.90 | 311101.00 | 21959.55 | 5.89 |
| 2024-05-30 | 7.23 | 7.24 | 0.01 | 0.14 | 396858.91 | 29252.23 | 7.51 |
| 2024-05-29 | 7.28 | 7.23 | -0.05 | -0.69 | 237872.91 | 17174.99 | 4.50 |
| 2024-05-28 | 7.39 | 7.28 | -0.20 | -2.67 | 263451.80 | 19283.35 | 4.98 |
| 2024-05-27 | 7.37 | 7.48 | 0.06 | 0.81 | 264682.17 | 19626.93 | 5.01 |
| 2024-05-24 | 7.38 | 7.42 | 0.03 | 0.41 | 282669.65 | 20883.50 | 5.35 |
| 2024-05-23 | 7.70 | 7.39 | -0.45 | -5.74 | 487308.25 | 36448.02 | 9.22 |
| 2024-05-22 | 7.93 | 7.84 | -0.18 | -2.24 | 377326.83 | 29811.07 | 7.14 |
| 2024-05-21 | 8.48 | 8.02 | -0.29 | -3.49 | 528410.57 | 43241.47 | 10.00 |
| 2024-05-20 | 8.00 | 8.31 | 0.27 | 3.36 | 671944.79 | 55495.75 | 12.71 |
| 2024-05-17 | 7.95 | 8.04 | 0.04 | 0.50 | 538647.30 | 42957.88 | 10.19 |
| 2024-05-16 | 7.79 | 8.00 | 0.07 | 0.88 | 447268.20 | 35646.10 | 8.46 |
| 2024-05-15 | 7.87 | 7.93 | -0.22 | -2.70 | 593526.21 | 46781.09 | 11.23 |
日K线
周K线
月K线
