佳都科技(600728)股票信息
| 股票代码 | 600728 |
| 股票名称 | 佳都科技 |
| 最新价/元 | 4.46 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -4.70 |
| 买入/元 | 4.46 |
| 卖出/元 | 4.47 |
| 昨收/元 | 4.68 |
| 今开/元 | 4.70 |
| 最高/元 | 4.70 |
| 最低/元 | 4.40 |
| 成交量/手 | 428461.60 |
| 成交额/万 | 19438.28 |
| 股净值/元 | 22.62 |
| 市净率 | 1.28 |
| 总市值/万 | 955880.70 |
| 流通值/万 | 951613.01 |
| 换手率/% | 2.01 |
| 入市日期 | 1996-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
佳都科技(600728)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 | 4.70 | 4.46 | -0.22 | -4.70 | 428461.60 | 19438.28 | 2.01 |
| 2024-10-10 | 4.79 | 4.68 | -0.08 | -1.68 | 499174.84 | 23765.24 | 2.34 |
| 2024-10-09 | 5.06 | 4.76 | -0.36 | -7.03 | 733253.97 | 36366.51 | 3.44 |
| 2024-10-08 | 5.18 | 5.12 | 0.41 | 8.71 | 961672.55 | 48640.00 | 4.51 |
| 2024-09-30 | 4.47 | 4.71 | 0.42 | 9.79 | 865301.27 | 39948.08 | 4.06 |
| 2024-09-27 | 4.17 | 4.29 | 0.14 | 3.37 | 305704.34 | 12975.38 | 1.43 |
| 2024-09-26 | 4.07 | 4.15 | 0.09 | 2.22 | 298277.93 | 12247.15 | 1.40 |
| 2024-09-25 | 4.09 | 4.06 | 0.02 | 0.50 | 275500.99 | 11300.19 | 1.29 |
| 2024-09-24 | 4.00 | 4.04 | 0.06 | 1.51 | 318609.40 | 12801.84 | 1.49 |
| 2024-09-23 | 3.95 | 3.98 | 0.06 | 1.53 | 214106.52 | 8510.48 | 1.00 |
| 2024-09-20 | 3.88 | 3.92 | 0.05 | 1.29 | 217219.62 | 8497.99 | 1.02 |
| 2024-09-19 | 3.77 | 3.87 | 0.12 | 3.20 | 169461.60 | 6508.28 | 0.79 |
| 2024-09-18 | 3.80 | 3.75 | -0.04 | -1.06 | 107342.47 | 4020.14 | 0.50 |
| 2024-09-13 | 3.84 | 3.79 | -0.05 | -1.30 | 99808.00 | 3796.26 | 0.47 |
| 2024-09-12 | 3.81 | 3.84 | 0.04 | 1.05 | 120806.00 | 4642.68 | 0.57 |
| 2024-09-11 | 3.82 | 3.80 | -0.04 | -1.04 | 101145.00 | 3845.51 | 0.47 |
| 2024-09-10 | 3.78 | 3.84 | 0.07 | 1.86 | 167979.38 | 6345.41 | 0.79 |
| 2024-09-09 | 3.78 | 3.77 | -0.02 | -0.53 | 141224.40 | 5345.47 | 0.66 |
| 2024-09-06 | 3.88 | 3.79 | -0.08 | -2.07 | 139203.00 | 5320.72 | 0.65 |
| 2024-09-05 | 3.82 | 3.87 | 0.05 | 1.31 | 137106.67 | 5289.36 | 0.64 |
| 2024-09-04 | 3.81 | 3.82 | -0.03 | -0.78 | 121501.98 | 4655.36 | 0.57 |
| 2024-09-03 | 3.77 | 3.85 | 0.08 | 2.12 | 181859.88 | 6926.29 | 0.85 |
| 2024-09-02 | 3.80 | 3.77 | -0.04 | -1.05 | 164247.73 | 6233.85 | 0.77 |
| 2024-08-30 | 3.82 | 3.81 | 0.02 | 0.53 | 233060.00 | 8922.42 | 1.09 |
| 2024-08-29 | 3.70 | 3.79 | 0.10 | 2.71 | 217966.54 | 8201.55 | 1.02 |
| 2024-08-28 | 3.58 | 3.69 | 0.08 | 2.22 | 210656.60 | 7722.28 | 0.99 |
| 2024-08-27 | 3.78 | 3.61 | -0.02 | -0.55 | 332405.75 | 12136.27 | 1.56 |
| 2024-08-26 | 3.64 | 3.63 | -0.01 | -0.28 | 101696.80 | 3700.43 | 0.48 |
| 2024-08-23 | 3.54 | 3.64 | 0.08 | 2.25 | 145663.48 | 5267.27 | 0.68 |
| 2024-08-22 | 3.66 | 3.56 | -0.10 | -2.73 | 175398.60 | 6321.31 | 0.82 |
| 2024-08-21 | 3.71 | 3.66 | -0.05 | -1.35 | 120915.20 | 4477.30 | 0.57 |
| 2024-08-20 | 3.76 | 3.71 | -0.06 | -1.59 | 119546.65 | 4460.80 | 0.56 |
| 2024-08-19 | 3.73 | 3.77 | 0.05 | 1.34 | 128771.40 | 4845.74 | 0.60 |
| 2024-08-16 | 3.73 | 3.72 | -0.03 | -0.80 | 125871.92 | 4698.66 | 0.59 |
| 2024-08-15 | 3.66 | 3.75 | 0.10 | 2.74 | 184073.83 | 6864.00 | 0.86 |
| 2024-08-14 | 3.66 | 3.65 | 0.00 | 0.00 | 104394.58 | 3816.51 | 0.49 |
| 2024-08-13 | 3.61 | 3.65 | 0.01 | 0.28 | 115348.16 | 4180.79 | 0.54 |
| 2024-08-12 | 3.68 | 3.64 | -0.06 | -1.62 | 121450.41 | 4436.15 | 0.57 |
| 2024-08-09 | 3.76 | 3.70 | -0.07 | -1.86 | 129593.20 | 4853.62 | 0.61 |
| 2024-08-08 | 3.78 | 3.77 | -0.01 | -0.27 | 122779.00 | 4615.12 | 0.58 |
| 2024-08-07 | 3.79 | 3.78 | -0.01 | -0.26 | 110010.58 | 4172.14 | 0.52 |
| 2024-08-06 | 3.79 | 3.79 | 0.02 | 0.53 | 136215.00 | 5148.19 | 0.64 |
| 2024-08-05 | 3.83 | 3.77 | -0.10 | -2.58 | 179184.00 | 6866.01 | 0.84 |
| 2024-08-02 | 3.90 | 3.87 | -0.06 | -1.53 | 158858.00 | 6201.47 | 0.74 |
| 2024-08-01 | 3.91 | 3.93 | 0.01 | 0.26 | 208448.80 | 8177.46 | 0.98 |
| 2024-07-31 | 3.77 | 3.92 | 0.14 | 3.70 | 257303.60 | 9973.54 | 1.21 |
| 2024-07-30 | 3.73 | 3.78 | 0.05 | 1.34 | 151644.00 | 5706.08 | 0.71 |
| 2024-07-29 | 3.74 | 3.73 | 0.04 | 1.08 | 158597.10 | 5902.59 | 0.74 |
| 2024-07-26 | 3.62 | 3.69 | 0.06 | 1.65 | 129185.00 | 4747.94 | 0.61 |
| 2024-07-25 | 3.60 | 3.63 | 0.03 | 0.83 | 118641.90 | 4276.38 | 0.56 |
| 2024-07-24 | 3.66 | 3.60 | -0.07 | -1.91 | 136530.70 | 4954.21 | 0.64 |
| 2024-07-23 | 3.72 | 3.67 | -0.04 | -1.08 | 150204.00 | 5589.62 | 0.70 |
| 2024-07-22 | 3.68 | 3.71 | 0.05 | 1.37 | 180812.09 | 6727.93 | 0.85 |
| 2024-07-19 | 3.64 | 3.66 | 0.02 | 0.55 | 117020.45 | 4277.24 | 0.55 |
| 2024-07-18 | 3.66 | 3.64 | -0.04 | -1.09 | 155667.20 | 5632.79 | 0.73 |
| 2024-07-17 | 3.66 | 3.68 | -0.01 | -0.27 | 139505.29 | 5166.52 | 0.65 |
| 2024-07-16 | 3.65 | 3.69 | 0.03 | 0.82 | 110675.21 | 4058.29 | 0.52 |
| 2024-07-15 | 3.73 | 3.66 | -0.07 | -1.88 | 148586.62 | 5460.31 | 0.70 |
| 2024-07-12 | 3.74 | 3.73 | -0.01 | -0.27 | 148147.80 | 5556.37 | 0.69 |
| 2024-07-11 | 3.75 | 3.74 | 0.11 | 3.03 | 202953.53 | 7559.74 | 0.95 |
| 2024-07-10 | 3.60 | 3.63 | -0.05 | -1.36 | 174089.53 | 6310.35 | 0.82 |
| 2024-07-09 | 3.63 | 3.68 | 0.06 | 1.66 | 158810.85 | 5767.90 | 0.74 |
| 2024-07-08 | 3.71 | 3.62 | -0.13 | -3.47 | 155962.80 | 5686.67 | 0.73 |
| 2024-07-05 | 3.70 | 3.75 | 0.06 | 1.63 | 146876.84 | 5461.39 | 0.69 |
| 2024-07-04 | 3.80 | 3.69 | -0.09 | -2.38 | 150591.99 | 5615.54 | 0.71 |
| 2024-07-03 | 3.81 | 3.78 | 0.00 | 0.00 | 107647.65 | 4074.67 | 0.50 |
| 2024-07-02 | 3.71 | 3.78 | 0.05 | 1.34 | 167592.30 | 6350.28 | 0.79 |
| 2024-07-01 | 3.75 | 3.73 | 0.02 | 0.54 | 134640.09 | 4971.30 | 0.63 |
| 2024-06-28 | 3.76 | 3.71 | -0.05 | -1.33 | 173415.73 | 6531.03 | 0.81 |
| 2024-06-27 | 3.85 | 3.76 | -0.07 | -1.83 | 174485.04 | 6592.49 | 0.82 |
| 2024-06-26 | 3.59 | 3.83 | 0.22 | 6.09 | 251005.60 | 9328.37 | 1.18 |
| 2024-06-25 | 3.66 | 3.61 | -0.05 | -1.37 | 198840.13 | 7218.40 | 0.93 |
| 2024-06-24 | 3.80 | 3.66 | -0.16 | -4.19 | 212150.53 | 7885.43 | 0.99 |
| 2024-06-21 | 3.85 | 3.82 | -0.06 | -1.55 | 159663.93 | 6133.04 | 0.75 |
| 2024-06-20 | 3.98 | 3.88 | -0.12 | -3.00 | 215594.03 | 8464.63 | 1.01 |
| 2024-06-19 | 4.02 | 4.00 | -0.02 | -0.50 | 224100.51 | 9034.88 | 1.05 |
| 2024-06-18 | 3.91 | 4.02 | 0.13 | 3.34 | 271845.64 | 10872.18 | 1.27 |
| 2024-06-17 | 3.87 | 3.89 | 0.00 | 0.00 | 118446.60 | 4617.22 | 0.56 |
| 2024-06-14 | 3.83 | 3.89 | 0.06 | 1.57 | 168883.16 | 6509.03 | 0.79 |
| 2024-06-13 | 3.84 | 3.83 | 0.00 | 0.00 | 134562.60 | 5146.28 | 0.63 |
| 2024-06-12 | 3.82 | 3.83 | 0.02 | 0.53 | 136733.20 | 5261.05 | 0.64 |
| 2024-06-11 | 3.75 | 3.83 | 0.05 | 1.32 | 185667.73 | 7045.09 | 0.87 |
| 2024-06-07 | 3.76 | 3.78 | 0.06 | 1.61 | 188915.20 | 7134.12 | 0.89 |
| 2024-06-06 | 3.93 | 3.72 | -0.20 | -5.10 | 325194.18 | 12298.96 | 1.52 |
| 2024-06-05 | 3.94 | 3.92 | -0.01 | -0.25 | 166368.20 | 6556.32 | 0.78 |
| 2024-06-04 | 3.91 | 3.93 | -0.01 | -0.25 | 187428.80 | 7311.25 | 0.88 |
| 2024-06-03 | 4.05 | 3.94 | -0.09 | -2.23 | 191533.75 | 7586.84 | 0.90 |
| 2024-05-31 | 3.99 | 4.03 | 0.03 | 0.75 | 142952.00 | 5765.66 | 0.67 |
| 2024-05-30 | 3.99 | 4.00 | 0.00 | 0.00 | 141236.98 | 5628.47 | 0.66 |
| 2024-05-29 | 4.01 | 4.00 | -0.04 | -0.99 | 187062.00 | 7521.36 | 0.88 |
| 2024-05-28 | 4.10 | 4.04 | -0.07 | -1.70 | 152726.00 | 6207.19 | 0.72 |
| 2024-05-27 | 4.09 | 4.11 | 0.02 | 0.49 | 146977.39 | 5986.34 | 0.69 |
| 2024-05-24 | 4.15 | 4.09 | -0.06 | -1.45 | 139828.38 | 5770.86 | 0.66 |
| 2024-05-23 | 4.26 | 4.15 | -0.11 | -2.58 | 198111.00 | 8270.89 | 0.93 |
| 2024-05-22 | 4.20 | 4.26 | 0.03 | 0.71 | 150426.60 | 6367.61 | 0.71 |
| 2024-05-21 | 4.27 | 4.23 | -0.03 | -0.70 | 153459.60 | 6500.23 | 0.72 |
| 2024-05-20 | 4.26 | 4.26 | -0.01 | -0.23 | 194592.00 | 8330.79 | 0.91 |
| 2024-05-17 | 4.19 | 4.27 | 0.09 | 2.15 | 213726.46 | 9023.05 | 1.00 |
| 2024-05-16 | 4.18 | 4.18 | 0.01 | 0.24 | 161098.80 | 6768.56 | 0.76 |
| 2024-05-15 | 4.21 | 4.17 | -0.05 | -1.19 | 148508.60 | 6221.76 | 0.70 |
日K线
周K线
月K线
