爱旭股份(600732)股票信息
| 股票代码 | 600732 |
| 股票名称 | 爱旭股份 |
| 最新价/元 | 9.00 |
| 涨跌额/元 | -0.57 |
| 涨跌幅/% | -5.96 |
| 买入/元 | 8.99 |
| 卖出/元 | 9.00 |
| 昨收/元 | 9.57 |
| 今开/元 | 9.33 |
| 最高/元 | 9.43 |
| 最低/元 | 8.86 |
| 成交量/手 | 427494.45 |
| 成交额/万 | 39005.96 |
| 股净值/元 | 21.43 |
| 市净率 | 2.27 |
| 总市值/万 | 1645010.43 |
| 流通值/万 | 1437383.34 |
| 换手率/% | 2.68 |
| 入市日期 | 1996-08-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
爱旭股份(600732)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 | 9.33 | 9.00 | -0.57 | -5.96 | 427494.45 | 39005.96 | 2.68 |
| 2024-10-10 | 9.81 | 9.57 | -0.35 | -3.53 | 468335.23 | 45473.26 | 2.93 |
| 2024-10-09 | 10.80 | 9.92 | -1.10 | -9.98 | 702629.73 | 71474.91 | 4.40 |
| 2024-10-08 | 11.33 | 11.02 | 0.72 | 6.99 | 1021473.09 | 111800.27 | 6.40 |
| 2024-09-30 | 10.00 | 10.30 | 0.94 | 10.04 | 944276.17 | 94981.23 | 5.91 |
| 2024-09-27 | 8.94 | 9.36 | 0.78 | 9.09 | 355893.03 | 32499.05 | 2.23 |
| 2024-09-26 | 8.14 | 8.58 | 0.47 | 5.80 | 411603.27 | 34337.82 | 2.58 |
| 2024-09-25 | 8.02 | 8.11 | 0.12 | 1.50 | 445990.76 | 36574.33 | 2.79 |
| 2024-09-24 | 7.55 | 7.99 | 0.54 | 7.25 | 487841.95 | 37898.82 | 3.05 |
| 2024-09-23 | 7.53 | 7.45 | -0.09 | -1.19 | 149940.03 | 11230.61 | 0.94 |
| 2024-09-20 | 7.69 | 7.54 | -0.13 | -1.70 | 231561.99 | 17403.60 | 1.45 |
| 2024-09-19 | 7.45 | 7.67 | 0.28 | 3.79 | 371530.73 | 28676.58 | 2.33 |
| 2024-09-18 | 7.63 | 7.39 | -0.24 | -3.15 | 195316.12 | 14530.73 | 1.22 |
| 2024-09-13 | 7.98 | 7.63 | -0.36 | -4.51 | 227450.38 | 17696.30 | 1.42 |
| 2024-09-12 | 7.91 | 7.99 | 0.07 | 0.88 | 337451.75 | 27489.05 | 2.11 |
| 2024-09-11 | 7.80 | 7.92 | 0.09 | 1.15 | 232452.37 | 18466.17 | 1.46 |
| 2024-09-10 | 7.98 | 7.83 | -0.15 | -1.88 | 198530.80 | 15595.52 | 1.24 |
| 2024-09-09 | 8.00 | 7.98 | -0.08 | -0.99 | 167243.40 | 13390.17 | 1.05 |
| 2024-09-06 | 8.30 | 8.06 | -0.29 | -3.47 | 223778.20 | 18227.06 | 1.40 |
| 2024-09-05 | 8.14 | 8.35 | 0.22 | 2.71 | 347789.25 | 29022.14 | 2.18 |
| 2024-09-04 | 8.07 | 8.13 | 0.06 | 0.74 | 351703.12 | 28894.10 | 2.20 |
| 2024-09-03 | 7.85 | 8.07 | 0.23 | 2.93 | 272226.20 | 21807.60 | 1.70 |
| 2024-09-02 | 8.05 | 7.84 | -0.28 | -3.45 | 298697.00 | 23973.63 | 1.87 |
| 2024-08-30 | 8.00 | 8.12 | 0.06 | 0.74 | 515126.71 | 42009.83 | 3.23 |
| 2024-08-29 | 7.59 | 8.06 | 0.41 | 5.36 | 479756.85 | 38457.87 | 3.00 |
| 2024-08-28 | 7.65 | 7.65 | -0.06 | -0.78 | 178293.46 | 13560.82 | 1.12 |
| 2024-08-27 | 7.77 | 7.71 | -0.06 | -0.77 | 321893.95 | 24966.98 | 2.02 |
| 2024-08-26 | 7.70 | 7.77 | 0.08 | 1.04 | 244030.07 | 18948.60 | 1.53 |
| 2024-08-23 | 7.89 | 7.69 | -0.28 | -3.51 | 235799.40 | 18318.06 | 1.48 |
| 2024-08-22 | 8.23 | 7.97 | -0.26 | -3.16 | 168652.43 | 13592.63 | 1.06 |
| 2024-08-21 | 8.28 | 8.23 | -0.08 | -0.96 | 109445.32 | 9063.31 | 0.69 |
| 2024-08-20 | 8.31 | 8.31 | 0.00 | 0.00 | 176991.88 | 14760.45 | 1.11 |
| 2024-08-19 | 8.53 | 8.31 | -0.18 | -2.12 | 177744.45 | 14873.06 | 1.11 |
| 2024-08-16 | 8.75 | 8.49 | -0.26 | -2.97 | 180413.73 | 15489.48 | 1.13 |
| 2024-08-15 | 8.52 | 8.75 | 0.08 | 0.92 | 256412.41 | 22195.41 | 1.61 |
| 2024-08-14 | 8.86 | 8.67 | -0.16 | -1.81 | 192360.52 | 16970.03 | 1.20 |
| 2024-08-13 | 8.81 | 8.83 | -0.08 | -0.90 | 250268.02 | 21881.23 | 1.57 |
| 2024-08-12 | 9.08 | 8.91 | 0.00 | 0.00 | 221012.87 | 19949.17 | 1.38 |
| 2024-08-09 | 9.09 | 8.91 | -0.19 | -2.09 | 224567.96 | 20213.72 | 1.41 |
| 2024-08-08 | 9.17 | 9.10 | -0.16 | -1.73 | 322297.94 | 29511.55 | 2.02 |
| 2024-08-07 | 9.38 | 9.26 | -0.22 | -2.32 | 397024.88 | 36836.52 | 2.49 |
| 2024-08-06 | 9.28 | 9.48 | 0.38 | 4.18 | 734529.72 | 69761.90 | 4.60 |
| 2024-08-05 | 8.87 | 9.10 | 0.14 | 1.56 | 640308.12 | 59359.32 | 4.01 |
| 2024-08-02 | 9.12 | 8.96 | -0.19 | -2.08 | 329568.00 | 30022.07 | 2.06 |
| 2024-08-01 | 9.37 | 9.15 | -0.28 | -2.97 | 377982.18 | 34929.87 | 2.37 |
| 2024-07-31 | 8.92 | 9.43 | 0.51 | 5.72 | 562434.89 | 51726.98 | 3.52 |
| 2024-07-30 | 8.99 | 8.92 | -0.10 | -1.11 | 373252.64 | 32953.91 | 2.34 |
| 2024-07-29 | 9.34 | 9.02 | -0.34 | -3.63 | 414824.78 | 37614.49 | 2.60 |
| 2024-07-26 | 9.47 | 9.36 | -0.19 | -1.99 | 527674.84 | 49258.94 | 3.30 |
| 2024-07-25 | 9.65 | 9.55 | -0.03 | -0.31 | 811421.36 | 79035.26 | 5.08 |
| 2024-07-24 | 9.65 | 9.58 | -0.38 | -3.82 | 856105.52 | 83200.48 | 5.36 |
| 2024-07-23 | 9.10 | 9.96 | 0.91 | 10.06 | 1051442.86 | 102136.47 | 6.58 |
| 2024-07-22 | 8.90 | 9.05 | 0.11 | 1.23 | 331427.78 | 29852.54 | 2.08 |
| 2024-07-19 | 8.61 | 8.94 | 0.25 | 2.88 | 367770.73 | 32651.12 | 2.30 |
| 2024-07-18 | 8.60 | 8.69 | 0.02 | 0.23 | 223211.31 | 19209.66 | 1.40 |
| 2024-07-17 | 8.97 | 8.67 | -0.08 | -0.91 | 259517.34 | 22875.19 | 1.62 |
| 2024-07-16 | 8.58 | 8.75 | 0.17 | 1.98 | 197861.15 | 17131.17 | 1.24 |
| 2024-07-15 | 8.69 | 8.58 | -0.09 | -1.04 | 212363.74 | 18385.74 | 1.33 |
| 2024-07-12 | 8.64 | 8.67 | 0.07 | 0.81 | 330915.26 | 28866.67 | 2.07 |
| 2024-07-11 | 8.33 | 8.60 | 0.37 | 4.50 | 425536.04 | 36401.86 | 2.66 |
| 2024-07-10 | 8.10 | 8.23 | -0.24 | -2.83 | 403497.06 | 33704.98 | 2.53 |
| 2024-07-09 | 8.39 | 8.47 | 0.08 | 0.95 | 288952.73 | 24184.03 | 1.81 |
| 2024-07-08 | 8.35 | 8.39 | -0.06 | -0.71 | 335086.87 | 27757.85 | 2.10 |
| 2024-07-05 | 8.54 | 8.45 | -0.14 | -1.63 | 272502.71 | 23217.33 | 1.71 |
| 2024-07-04 | 8.93 | 8.59 | -0.28 | -3.16 | 219681.88 | 19067.18 | 1.38 |
| 2024-07-03 | 8.96 | 8.87 | -0.04 | -0.45 | 159686.20 | 14210.20 | 1.00 |
| 2024-07-02 | 9.04 | 8.91 | -0.14 | -1.55 | 164546.00 | 14792.09 | 1.03 |
| 2024-07-01 | 9.05 | 9.05 | 0.00 | 0.00 | 207722.10 | 18722.31 | 1.30 |
| 2024-06-28 | 9.18 | 9.05 | -0.12 | -1.31 | 241832.36 | 22177.93 | 1.51 |
| 2024-06-27 | 9.43 | 9.17 | -0.27 | -2.86 | 181729.34 | 16887.86 | 1.14 |
| 2024-06-26 | 9.29 | 9.44 | 0.15 | 1.62 | 268301.10 | 24932.20 | 1.68 |
| 2024-06-25 | 9.68 | 9.29 | -0.39 | -4.03 | 309106.70 | 28970.52 | 1.94 |
| 2024-06-24 | 9.24 | 9.68 | 0.38 | 4.09 | 531847.87 | 50908.85 | 3.33 |
| 2024-06-21 | 9.58 | 9.30 | -0.10 | -1.06 | 252101.43 | 23825.23 | 1.58 |
| 2024-06-20 | 9.89 | 9.40 | -0.52 | -5.24 | 348449.70 | 33301.99 | 2.18 |
| 2024-06-19 | 10.25 | 9.92 | -0.36 | -3.50 | 295658.05 | 29555.23 | 1.85 |
| 2024-06-18 | 10.20 | 10.28 | 0.06 | 0.59 | 182218.64 | 18794.87 | 1.14 |
| 2024-06-17 | 10.33 | 10.22 | -0.24 | -2.29 | 199063.94 | 20358.37 | 1.25 |
| 2024-06-14 | 10.49 | 10.46 | -0.04 | -0.38 | 205178.51 | 21556.81 | 1.28 |
| 2024-06-13 | 10.79 | 10.50 | -0.11 | -1.04 | 205937.68 | 21884.47 | 1.29 |
| 2024-06-12 | 10.54 | 10.61 | 0.08 | 0.76 | 167675.01 | 17674.49 | 1.05 |
| 2024-06-11 | 10.35 | 10.53 | 0.10 | 0.96 | 230306.02 | 23854.19 | 1.44 |
| 2024-06-07 | 10.72 | 10.43 | -0.23 | -2.16 | 280494.51 | 29404.81 | 1.76 |
| 2024-06-06 | 11.25 | 10.66 | -0.55 | -4.91 | 379187.82 | 41413.09 | 2.37 |
| 2024-06-05 | 11.42 | 11.21 | -0.31 | -2.69 | 202614.31 | 22957.07 | 1.27 |
| 2024-06-04 | 11.47 | 11.52 | 0.01 | 0.09 | 224119.09 | 25596.92 | 1.40 |
| 2024-06-03 | 11.59 | 11.51 | -0.14 | -1.20 | 258951.60 | 29591.82 | 1.62 |
| 2024-05-31 | 11.94 | 11.65 | -0.24 | -2.02 | 303795.43 | 35812.86 | 1.90 |
| 2024-05-30 | 12.12 | 11.89 | -0.29 | -2.38 | 431192.65 | 51868.02 | 2.70 |
| 2024-05-29 | 11.61 | 12.18 | 0.68 | 5.91 | 813339.12 | 100514.08 | 5.09 |
| 2024-05-28 | 11.60 | 11.50 | -0.19 | -1.63 | 301337.58 | 34840.44 | 1.89 |
| 2024-05-27 | 12.08 | 11.69 | -0.40 | -3.31 | 490904.39 | 56677.45 | 3.07 |
| 2024-05-24 | 12.44 | 12.09 | -0.40 | -3.20 | 485934.08 | 60065.66 | 3.04 |
| 2024-05-23 | 12.99 | 12.49 | -0.53 | -4.07 | 754758.67 | 95054.18 | 4.73 |
| 2024-05-22 | 12.07 | 13.02 | 1.18 | 9.97 | 938487.05 | 117667.72 | 5.88 |
| 2024-05-21 | 11.92 | 11.84 | -0.08 | -0.67 | 310770.45 | 37341.01 | 1.95 |
| 2024-05-20 | 11.84 | 11.92 | 0.10 | 0.85 | 220244.05 | 26363.80 | 1.38 |
| 2024-05-17 | 11.92 | 11.82 | 0.03 | 0.25 | 186022.17 | 21851.51 | 1.16 |
| 2024-05-16 | 11.90 | 11.79 | -0.16 | -1.34 | 197265.80 | 23443.06 | 1.24 |
| 2024-05-15 | 11.98 | 11.95 | -0.05 | -0.42 | 179397.90 | 21618.15 | 1.12 |
日K线
周K线
月K线
