实达集团(600734)股票信息
| 股票代码 | 600734 |
| 股票名称 | 实达集团 |
| 最新价/元 | 3.15 |
| 涨跌额/元 | -0.30 |
| 涨跌幅/% | -8.70 |
| 买入/元 | 3.14 |
| 卖出/元 | 3.15 |
| 昨收/元 | 3.45 |
| 今开/元 | 3.27 |
| 最高/元 | 3.40 |
| 最低/元 | 3.11 |
| 成交量/手 | 959830.86 |
| 成交额/万 | 30984.61 |
| 股净值/元 | 184.21 |
| 市净率 | 15.47 |
| 总市值/万 | 686165.48 |
| 流通值/万 | 661612.40 |
| 换手率/% | 4.57 |
| 入市日期 | 1996-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
实达集团(600734)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 | 3.27 | 3.15 | -0.30 | -8.70 | 959830.86 | 30984.61 | 4.57 |
| 2024-10-10 | 3.49 | 3.45 | 0.19 | 5.83 | 1262289.79 | 44269.93 | 6.01 |
| 2024-10-09 | 3.37 | 3.26 | -0.16 | -4.68 | 815476.09 | 27252.10 | 3.88 |
| 2024-10-08 | 3.80 | 3.42 | -0.04 | -1.16 | 1143242.49 | 39950.15 | 5.44 |
| 2024-09-30 | 3.33 | 3.46 | 0.22 | 6.79 | 698475.60 | 23902.35 | 3.33 |
| 2024-09-27 | 3.20 | 3.24 | 0.09 | 2.86 | 289786.00 | 9341.62 | 1.38 |
| 2024-09-26 | 3.05 | 3.15 | 0.09 | 2.94 | 376188.00 | 11724.46 | 1.79 |
| 2024-09-25 | 3.10 | 3.06 | -0.02 | -0.65 | 381802.00 | 11947.91 | 1.82 |
| 2024-09-24 | 2.97 | 3.08 | 0.13 | 4.41 | 390433.08 | 11853.61 | 1.86 |
| 2024-09-23 | 2.93 | 2.95 | 0.01 | 0.34 | 215620.22 | 6403.22 | 1.03 |
| 2024-09-20 | 2.94 | 2.94 | 0.03 | 1.03 | 98479.00 | 2861.60 | 0.47 |
| 2024-09-19 | 2.85 | 2.91 | 0.07 | 2.47 | 206085.00 | 6002.55 | 0.98 |
| 2024-09-18 | 2.84 | 2.84 | -0.02 | -0.70 | 95576.00 | 2719.87 | 0.46 |
| 2024-09-13 | 2.86 | 2.86 | 0.01 | 0.35 | 97839.00 | 2793.85 | 0.47 |
| 2024-09-12 | 2.85 | 2.85 | -0.01 | -0.35 | 66385.00 | 1903.82 | 0.32 |
| 2024-09-11 | 2.89 | 2.86 | -0.02 | -0.69 | 106983.00 | 3091.15 | 0.51 |
| 2024-09-10 | 2.79 | 2.88 | 0.07 | 2.49 | 204030.67 | 5792.33 | 0.97 |
| 2024-09-09 | 2.88 | 2.81 | -0.08 | -2.77 | 322428.15 | 9056.81 | 1.54 |
| 2024-09-06 | 2.90 | 2.89 | -0.01 | -0.35 | 76884.00 | 2216.89 | 0.37 |
| 2024-09-05 | 2.85 | 2.90 | 0.01 | 0.35 | 146865.00 | 4265.54 | 0.70 |
| 2024-09-04 | 2.86 | 2.89 | 0.01 | 0.35 | 102373.80 | 2932.70 | 0.49 |
| 2024-09-03 | 2.82 | 2.88 | 0.04 | 1.41 | 170917.33 | 4882.65 | 0.81 |
| 2024-09-02 | 2.94 | 2.84 | -0.06 | -2.07 | 129770.00 | 3725.81 | 0.62 |
| 2024-08-30 | 2.83 | 2.90 | 0.06 | 2.11 | 211960.56 | 6149.66 | 1.01 |
| 2024-08-29 | 2.82 | 2.84 | 0.01 | 0.35 | 295323.09 | 8282.96 | 1.41 |
| 2024-08-28 | 2.76 | 2.83 | 0.04 | 1.43 | 145848.00 | 4092.09 | 0.69 |
| 2024-08-27 | 2.80 | 2.79 | -0.03 | -1.06 | 92610.73 | 2582.34 | 0.44 |
| 2024-08-26 | 2.80 | 2.82 | 0.02 | 0.71 | 145478.00 | 4055.00 | 0.69 |
| 2024-08-23 | 2.84 | 2.80 | -0.05 | -1.75 | 170112.01 | 4741.92 | 0.81 |
| 2024-08-22 | 2.91 | 2.85 | -0.06 | -2.06 | 125119.00 | 3605.76 | 0.60 |
| 2024-08-21 | 2.88 | 2.91 | 0.00 | 0.00 | 127847.00 | 3710.24 | 0.61 |
| 2024-08-20 | 3.01 | 2.91 | -0.12 | -3.96 | 252552.00 | 7447.69 | 1.20 |
| 2024-08-19 | 2.98 | 3.03 | 0.05 | 1.68 | 354553.25 | 10916.13 | 1.69 |
| 2024-08-16 | 2.90 | 2.98 | 0.08 | 2.76 | 365814.00 | 10809.34 | 1.74 |
| 2024-08-15 | 2.80 | 2.90 | 0.09 | 3.20 | 346663.00 | 9968.28 | 1.65 |
| 2024-08-14 | 2.82 | 2.81 | -0.01 | -0.36 | 204707.53 | 5824.60 | 0.97 |
| 2024-08-13 | 2.82 | 2.82 | -0.03 | -1.05 | 213616.10 | 6038.97 | 1.02 |
| 2024-08-12 | 2.93 | 2.85 | -0.08 | -2.73 | 328003.00 | 9366.04 | 1.56 |
| 2024-08-09 | 2.93 | 2.93 | 0.02 | 0.69 | 237492.06 | 7010.16 | 1.13 |
| 2024-08-08 | 2.91 | 2.91 | -0.02 | -0.68 | 187414.00 | 5453.96 | 0.89 |
| 2024-08-07 | 2.85 | 2.93 | 0.09 | 3.17 | 332406.07 | 9676.30 | 1.58 |
| 2024-08-06 | 2.80 | 2.84 | 0.06 | 2.16 | 221333.15 | 6189.64 | 1.05 |
| 2024-08-05 | 2.84 | 2.78 | -0.06 | -2.11 | 367685.00 | 10370.70 | 1.75 |
| 2024-08-02 | 2.73 | 2.84 | 0.08 | 2.90 | 371737.47 | 10500.81 | 1.77 |
| 2024-08-01 | 2.70 | 2.76 | 0.06 | 2.22 | 312414.00 | 8698.91 | 1.49 |
| 2024-07-31 | 2.62 | 2.70 | 0.08 | 3.05 | 295341.06 | 7921.91 | 1.41 |
| 2024-07-30 | 2.65 | 2.62 | -0.02 | -0.76 | 259198.08 | 6862.81 | 1.23 |
| 2024-07-29 | 2.65 | 2.64 | -0.01 | -0.38 | 155314.05 | 4114.06 | 0.74 |
| 2024-07-26 | 2.57 | 2.65 | 0.07 | 2.71 | 248172.10 | 6465.38 | 1.18 |
| 2024-07-25 | 2.61 | 2.58 | -0.06 | -2.27 | 344348.01 | 9016.40 | 1.64 |
| 2024-07-24 | 2.54 | 2.64 | 0.09 | 3.53 | 497456.52 | 13138.49 | 2.37 |
| 2024-07-23 | 2.50 | 2.55 | 0.03 | 1.19 | 420321.01 | 10785.69 | 2.00 |
| 2024-07-22 | 2.49 | 2.52 | 0.03 | 1.21 | 312300.23 | 7973.88 | 1.49 |
| 2024-07-19 | 2.54 | 2.49 | -0.04 | -1.58 | 349049.19 | 8720.38 | 1.66 |
| 2024-07-18 | 2.29 | 2.53 | 0.23 | 10.00 | 332777.00 | 7970.02 | 1.58 |
| 2024-07-17 | 2.35 | 2.30 | -0.05 | -2.13 | 124487.00 | 2895.25 | 0.59 |
| 2024-07-16 | 2.32 | 2.35 | 0.04 | 1.73 | 160546.00 | 3769.02 | 0.76 |
| 2024-07-15 | 2.37 | 2.31 | -0.07 | -2.94 | 157740.00 | 3661.62 | 0.75 |
| 2024-07-12 | 2.46 | 2.38 | -0.06 | -2.46 | 294963.00 | 7088.42 | 1.40 |
| 2024-07-11 | 2.29 | 2.44 | 0.22 | 9.91 | 358574.48 | 8458.64 | 1.71 |
| 2024-07-10 | 2.30 | 2.22 | -0.08 | -3.48 | 233013.71 | 5242.28 | 1.11 |
| 2024-07-09 | 2.32 | 2.30 | -0.03 | -1.29 | 242480.53 | 5561.26 | 1.15 |
| 2024-07-08 | 2.47 | 2.33 | -0.14 | -5.67 | 227645.15 | 5364.01 | 1.08 |
| 2024-07-05 | 2.42 | 2.47 | 0.03 | 1.23 | 163309.00 | 4015.50 | 0.78 |
| 2024-07-04 | 2.50 | 2.44 | -0.07 | -2.79 | 157109.61 | 3887.13 | 0.75 |
| 2024-07-03 | 2.56 | 2.51 | -0.03 | -1.18 | 111575.18 | 2822.80 | 0.53 |
| 2024-07-02 | 2.54 | 2.54 | 0.01 | 0.40 | 161346.00 | 4142.82 | 0.77 |
| 2024-07-01 | 2.53 | 2.53 | -0.03 | -1.17 | 173344.02 | 4397.29 | 0.83 |
| 2024-06-28 | 2.57 | 2.56 | -0.04 | -1.54 | 177611.52 | 4577.66 | 0.85 |
| 2024-06-27 | 2.71 | 2.60 | -0.11 | -4.06 | 175761.33 | 4643.96 | 0.84 |
| 2024-06-26 | 2.63 | 2.71 | 0.07 | 2.65 | 177141.18 | 4737.81 | 0.84 |
| 2024-06-25 | 2.67 | 2.64 | -0.04 | -1.49 | 139934.86 | 3711.53 | 0.67 |
| 2024-06-24 | 2.80 | 2.68 | -0.16 | -5.63 | 273985.47 | 7441.05 | 1.30 |
| 2024-06-21 | 2.77 | 2.84 | 0.04 | 1.43 | 191054.41 | 5416.10 | 0.91 |
| 2024-06-20 | 2.94 | 2.80 | -0.15 | -5.09 | 314983.52 | 9001.19 | 1.50 |
| 2024-06-19 | 3.07 | 2.95 | -0.12 | -3.91 | 295013.00 | 8865.85 | 1.40 |
| 2024-06-18 | 3.09 | 3.07 | 0.01 | 0.33 | 180418.00 | 5549.77 | 0.86 |
| 2024-06-17 | 3.12 | 3.06 | -0.06 | -1.92 | 237332.10 | 7357.64 | 1.13 |
| 2024-06-14 | 3.15 | 3.12 | -0.12 | -3.70 | 410749.32 | 12890.04 | 1.96 |
| 2024-06-13 | 3.15 | 3.24 | 0.05 | 1.57 | 575671.26 | 18554.59 | 2.74 |
| 2024-06-12 | 3.13 | 3.19 | -0.04 | -1.24 | 438825.98 | 13914.98 | 2.09 |
| 2024-06-11 | 3.38 | 3.23 | 0.06 | 1.89 | 810477.84 | 27086.60 | 3.86 |
| 2024-06-07 | 0.00 | 3.17 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-06-06 | 3.28 | 3.17 | -0.13 | -3.94 | 140142.48 | 4465.48 | 0.67 |
| 2024-06-05 | 3.27 | 3.30 | 0.00 | 0.00 | 112093.03 | 3701.69 | 0.53 |
| 2024-06-04 | 3.24 | 3.30 | 0.08 | 2.48 | 177690.00 | 5750.99 | 0.85 |
| 2024-06-03 | 3.44 | 3.22 | -0.17 | -5.02 | 310626.00 | 10248.39 | 1.48 |
| 2024-05-31 | 3.37 | 3.39 | 0.05 | 1.50 | 147599.90 | 4998.26 | 0.70 |
| 2024-05-30 | 3.43 | 3.34 | -0.17 | -4.84 | 206679.49 | 7004.55 | 0.98 |
| 2024-05-29 | 3.47 | 3.51 | 0.03 | 0.86 | 130220.90 | 4534.17 | 0.62 |
| 2024-05-28 | 3.39 | 3.48 | 0.09 | 2.66 | 125291.49 | 4308.55 | 0.60 |
| 2024-05-27 | 3.47 | 3.39 | -0.08 | -2.31 | 200742.00 | 6946.21 | 0.96 |
| 2024-05-24 | 3.36 | 3.47 | 0.10 | 2.97 | 177478.12 | 6064.62 | 0.84 |
| 2024-05-23 | 3.36 | 3.37 | -0.01 | -0.30 | 187105.82 | 6349.82 | 0.89 |
| 2024-05-22 | 3.38 | 3.38 | -0.01 | -0.30 | 120753.00 | 4092.57 | 0.57 |
| 2024-05-21 | 3.36 | 3.39 | 0.02 | 0.59 | 120705.00 | 4097.14 | 0.57 |
| 2024-05-20 | 3.28 | 3.37 | 0.08 | 2.43 | 141201.70 | 4736.90 | 0.67 |
| 2024-05-17 | 3.17 | 3.29 | 0.12 | 3.79 | 118742.00 | 3847.30 | 0.57 |
| 2024-05-16 | 3.16 | 3.17 | 0.00 | 0.00 | 97400.00 | 3086.85 | 0.46 |
| 2024-05-15 | 3.13 | 3.17 | 0.06 | 1.93 | 121110.00 | 3833.78 | 0.58 |
日K线
周K线
月K线
