北汽蓝谷(600733)股票信息
| 股票代码 | 600733 |
| 股票名称 | 北汽蓝谷 |
| 最新价/元 | 7.43 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 1.36 |
| 买入/元 | 7.43 |
| 卖出/元 | 7.44 |
| 昨收/元 | 7.33 |
| 今开/元 | 7.30 |
| 最高/元 | 7.55 |
| 最低/元 | 7.12 |
| 成交量/手 | 2557079.26 |
| 成交额/万 | 188055.02 |
| 股净值/元 | -6.93 |
| 市净率 | 11.14 |
| 总市值/万 | 4141112.85 |
| 流通值/万 | 3619094.99 |
| 换手率/% | 5.25 |
| 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 |
北汽蓝谷(600733)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 | 7.30 | 7.43 | 0.10 | 1.36 | 2557079.26 | 188055.02 | 5.25 |
| 2024-10-10 | 7.38 | 7.33 | -0.21 | -2.79 | 2856745.82 | 210510.16 | 5.86 |
| 2024-10-09 | 8.13 | 7.54 | -0.84 | -10.02 | 3844835.54 | 297222.69 | 7.89 |
| 2024-10-08 | 8.88 | 8.38 | 0.31 | 3.84 | 6081006.50 | 510320.83 | 12.48 |
| 2024-09-30 | 7.70 | 8.07 | 0.73 | 9.95 | 4815636.16 | 378313.84 | 9.89 |
| 2024-09-27 | 7.10 | 7.34 | 0.30 | 4.26 | 1800160.14 | 129700.67 | 3.70 |
| 2024-09-26 | 6.82 | 7.04 | 0.15 | 2.18 | 2351759.21 | 162536.16 | 4.83 |
| 2024-09-25 | 6.70 | 6.89 | 0.21 | 3.14 | 3278589.50 | 228115.35 | 6.73 |
| 2024-09-24 | 6.45 | 6.68 | 0.18 | 2.77 | 2508514.69 | 163702.12 | 5.15 |
| 2024-09-23 | 6.40 | 6.50 | 0.04 | 0.62 | 1300823.52 | 84695.23 | 2.67 |
| 2024-09-20 | 6.59 | 6.46 | -0.14 | -2.12 | 1344160.81 | 87672.25 | 2.76 |
| 2024-09-19 | 6.53 | 6.60 | 0.11 | 1.70 | 1241884.10 | 81541.04 | 2.56 |
| 2024-09-18 | 6.57 | 6.49 | -0.08 | -1.22 | 1034343.78 | 67220.97 | 2.13 |
| 2024-09-13 | 6.67 | 6.57 | -0.12 | -1.79 | 1234162.40 | 82142.77 | 2.55 |
| 2024-09-12 | 6.79 | 6.69 | -0.09 | -1.33 | 1231182.69 | 83727.04 | 2.54 |
| 2024-09-11 | 6.74 | 6.78 | -0.04 | -0.59 | 901511.85 | 61108.21 | 1.86 |
| 2024-09-10 | 6.76 | 6.82 | 0.05 | 0.74 | 1368964.08 | 92079.21 | 2.82 |
| 2024-09-09 | 6.99 | 6.77 | -0.32 | -4.51 | 2037113.39 | 138978.99 | 4.20 |
| 2024-09-06 | 6.93 | 7.09 | 0.13 | 1.87 | 3003504.89 | 213551.44 | 6.20 |
| 2024-09-05 | 7.04 | 6.96 | -0.07 | -1.00 | 1986820.34 | 137755.47 | 4.10 |
| 2024-09-04 | 6.80 | 7.03 | 0.23 | 3.38 | 3067177.09 | 213812.62 | 6.33 |
| 2024-09-03 | 6.72 | 6.80 | 0.19 | 2.87 | 2198692.82 | 150139.31 | 4.54 |
| 2024-09-02 | 6.72 | 6.61 | -0.10 | -1.49 | 1661701.22 | 111073.16 | 3.43 |
| 2024-08-30 | 6.44 | 6.71 | 0.28 | 4.36 | 2616932.38 | 174692.64 | 5.40 |
| 2024-08-29 | 6.36 | 6.43 | 0.01 | 0.16 | 1759978.83 | 113165.50 | 3.63 |
| 2024-08-28 | 6.73 | 6.42 | -0.37 | -5.45 | 2382829.19 | 155207.28 | 4.92 |
| 2024-08-27 | 6.98 | 6.79 | -0.26 | -3.69 | 2175618.53 | 148864.11 | 4.49 |
| 2024-08-26 | 7.00 | 7.05 | 0.07 | 1.00 | 1772066.08 | 125116.36 | 3.66 |
| 2024-08-23 | 6.98 | 6.98 | -0.02 | -0.29 | 1525481.03 | 107023.92 | 3.15 |
| 2024-08-22 | 7.08 | 7.00 | -0.10 | -1.41 | 2064015.31 | 145898.87 | 4.26 |
| 2024-08-21 | 7.31 | 7.10 | -0.30 | -4.05 | 2187732.31 | 156706.30 | 4.51 |
| 2024-08-20 | 7.25 | 7.40 | 0.15 | 2.07 | 3489499.43 | 254234.47 | 7.20 |
| 2024-08-19 | 7.41 | 7.25 | -0.21 | -2.82 | 2502218.96 | 183099.25 | 5.16 |
| 2024-08-16 | 7.60 | 7.46 | -0.16 | -2.10 | 2231675.49 | 168198.91 | 4.60 |
| 2024-08-15 | 7.58 | 7.62 | 0.03 | 0.40 | 1965759.74 | 150025.49 | 4.05 |
| 2024-08-14 | 7.64 | 7.59 | -0.14 | -1.81 | 1945253.35 | 149069.32 | 4.01 |
| 2024-08-13 | 7.60 | 7.73 | 0.11 | 1.44 | 2966734.99 | 224501.25 | 6.12 |
| 2024-08-12 | 7.88 | 7.62 | -0.40 | -4.99 | 3005957.88 | 230969.98 | 6.20 |
| 2024-08-09 | 7.96 | 8.02 | -0.15 | -1.84 | 4765000.62 | 373585.26 | 9.83 |
| 2024-08-08 | 8.30 | 8.17 | -0.91 | -10.02 | 4286182.29 | 355262.97 | 8.84 |
| 2024-08-07 | 9.22 | 9.08 | -0.14 | -1.52 | 3477353.07 | 320014.76 | 7.17 |
| 2024-08-06 | 9.20 | 9.22 | 0.11 | 1.21 | 3836544.12 | 356062.20 | 7.91 |
| 2024-08-05 | 9.75 | 9.11 | -0.64 | -6.56 | 3864344.52 | 358926.55 | 7.97 |
| 2024-08-02 | 9.52 | 9.75 | 0.17 | 1.78 | 3808736.10 | 369215.97 | 7.86 |
| 2024-08-01 | 9.55 | 9.58 | -0.01 | -0.10 | 3957760.78 | 378772.52 | 8.16 |
| 2024-07-31 | 8.60 | 9.59 | 0.87 | 9.98 | 4801841.18 | 443512.22 | 9.90 |
| 2024-07-30 | 9.06 | 8.72 | -0.38 | -4.18 | 3060844.73 | 268931.94 | 6.31 |
| 2024-07-29 | 9.07 | 9.10 | 0.05 | 0.55 | 3681276.58 | 336350.84 | 7.59 |
| 2024-07-26 | 8.52 | 9.05 | 0.54 | 6.35 | 4958528.56 | 433525.16 | 10.23 |
| 2024-07-25 | 8.50 | 8.51 | 0.00 | 0.00 | 3196141.27 | 272729.00 | 6.59 |
| 2024-07-24 | 8.80 | 8.51 | -0.35 | -3.95 | 3772005.00 | 323606.11 | 7.78 |
| 2024-07-23 | 9.24 | 8.86 | -0.46 | -4.94 | 4676285.19 | 422091.21 | 9.65 |
| 2024-07-22 | 8.98 | 9.32 | 0.11 | 1.19 | 5575979.57 | 521510.53 | 11.50 |
| 2024-07-19 | 10.24 | 9.21 | -1.02 | -9.97 | 5431635.54 | 532780.03 | 11.20 |
| 2024-07-18 | 10.30 | 10.23 | -0.20 | -1.92 | 3033122.78 | 309697.90 | 6.26 |
| 2024-07-17 | 10.27 | 10.43 | 0.04 | 0.39 | 3571773.24 | 369697.89 | 7.37 |
| 2024-07-16 | 9.96 | 10.39 | 0.39 | 3.90 | 4672473.59 | 479178.44 | 9.64 |
| 2024-07-15 | 10.17 | 10.00 | -0.18 | -1.77 | 4467613.37 | 451403.57 | 9.22 |
| 2024-07-12 | 9.35 | 10.18 | 0.77 | 8.18 | 6284505.26 | 617704.02 | 12.96 |
| 2024-07-11 | 9.62 | 9.41 | -0.06 | -0.63 | 4775505.12 | 461444.29 | 9.85 |
| 2024-07-10 | 9.42 | 9.47 | -0.16 | -1.66 | 4270179.85 | 405411.56 | 8.81 |
| 2024-07-09 | 9.55 | 9.63 | 0.03 | 0.31 | 4757980.52 | 453502.33 | 9.81 |
| 2024-07-08 | 9.09 | 9.60 | 0.48 | 5.26 | 5662807.02 | 537046.24 | 11.68 |
| 2024-07-05 | 8.25 | 9.12 | 0.82 | 9.88 | 4972621.88 | 434053.53 | 10.26 |
| 2024-07-04 | 8.78 | 8.30 | -0.37 | -4.27 | 3334341.95 | 284154.46 | 6.88 |
| 2024-07-03 | 8.87 | 8.67 | -0.21 | -2.37 | 2570942.85 | 224639.42 | 5.30 |
| 2024-07-02 | 8.81 | 8.88 | 0.02 | 0.23 | 4008078.56 | 355146.86 | 8.27 |
| 2024-07-01 | 8.17 | 8.86 | 0.78 | 9.65 | 5121430.48 | 437918.09 | 10.56 |
| 2024-06-28 | 7.65 | 8.08 | 0.34 | 4.39 | 3326161.63 | 266094.94 | 6.86 |
| 2024-06-27 | 7.56 | 7.74 | 0.06 | 0.78 | 2132025.89 | 165716.76 | 4.40 |
| 2024-06-26 | 7.62 | 7.68 | -0.12 | -1.54 | 2590102.89 | 195728.08 | 5.34 |
| 2024-06-25 | 7.84 | 7.80 | 0.08 | 1.04 | 4036134.76 | 310381.94 | 8.33 |
| 2024-06-24 | 8.07 | 7.72 | -0.29 | -3.62 | 3300238.37 | 265532.28 | 6.81 |
| 2024-06-21 | 7.66 | 8.01 | 0.28 | 3.62 | 2719888.45 | 216408.76 | 5.61 |
| 2024-06-20 | 7.63 | 7.73 | 0.06 | 0.78 | 2151516.22 | 164279.73 | 4.44 |
| 2024-06-19 | 7.77 | 7.67 | -0.10 | -1.29 | 2192765.20 | 168976.33 | 4.52 |
| 2024-06-18 | 7.45 | 7.77 | 0.34 | 4.58 | 2879998.09 | 219496.34 | 5.94 |
| 2024-06-17 | 7.33 | 7.43 | 0.13 | 1.78 | 1939117.37 | 144103.19 | 4.00 |
| 2024-06-14 | 7.23 | 7.30 | 0.01 | 0.14 | 1650890.67 | 120475.88 | 3.41 |
| 2024-06-13 | 6.93 | 7.29 | 0.30 | 4.29 | 2194075.79 | 156069.62 | 4.53 |
| 2024-06-12 | 6.68 | 6.99 | 0.24 | 3.56 | 1543424.19 | 106095.39 | 3.18 |
| 2024-06-11 | 6.90 | 6.75 | -0.17 | -2.46 | 1220754.28 | 82659.65 | 2.52 |
| 2024-06-07 | 6.88 | 6.92 | 0.09 | 1.32 | 1211773.25 | 83405.00 | 2.50 |
| 2024-06-06 | 7.00 | 6.83 | -0.22 | -3.12 | 1500550.99 | 103513.12 | 3.10 |
| 2024-06-05 | 7.08 | 7.05 | 0.04 | 0.57 | 1638581.69 | 116004.79 | 3.38 |
| 2024-06-04 | 7.05 | 7.01 | -0.17 | -2.37 | 2019359.68 | 141233.53 | 4.17 |
| 2024-06-03 | 7.53 | 7.18 | -0.21 | -2.84 | 2817887.64 | 204996.29 | 5.81 |
| 2024-05-31 | 7.58 | 7.39 | -0.18 | -2.38 | 2565047.35 | 190497.06 | 5.29 |
| 2024-05-30 | 7.43 | 7.57 | 0.27 | 3.70 | 3771103.23 | 286892.34 | 7.78 |
| 2024-05-29 | 7.20 | 7.30 | 0.00 | 0.00 | 2305717.14 | 168417.86 | 4.76 |
| 2024-05-28 | 6.95 | 7.30 | 0.35 | 5.04 | 3777524.24 | 270499.57 | 7.79 |
| 2024-05-27 | 6.77 | 6.95 | 0.24 | 3.58 | 2094961.95 | 145305.25 | 4.32 |
| 2024-05-24 | 6.88 | 6.71 | -0.19 | -2.75 | 1393799.34 | 94676.50 | 2.88 |
| 2024-05-23 | 6.90 | 6.90 | 0.03 | 0.44 | 2225509.40 | 152739.41 | 4.59 |
| 2024-05-22 | 6.81 | 6.87 | 0.01 | 0.15 | 2404453.45 | 165829.11 | 4.96 |
| 2024-05-21 | 6.62 | 6.86 | 0.17 | 2.54 | 3039705.25 | 207234.80 | 6.27 |
| 2024-05-20 | 6.33 | 6.69 | 0.33 | 5.19 | 2527699.69 | 167072.41 | 5.21 |
| 2024-05-17 | 6.21 | 6.36 | 0.12 | 1.92 | 1736346.73 | 110187.18 | 3.82 |
| 2024-05-16 | 6.16 | 6.24 | 0.07 | 1.14 | 1432686.92 | 89394.86 | 3.16 |
| 2024-05-15 | 6.26 | 6.17 | -0.19 | -2.99 | 1322689.24 | 82248.44 | 2.91 |
日K线
周K线
月K线
