中粮糖业(600737)股票信息
| 股票代码 | 600737 |
| 股票名称 | 中粮糖业 |
| 最新价/元 | 10.26 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -3.75 |
| 买入/元 | 10.25 |
| 卖出/元 | 10.26 |
| 昨收/元 | 10.66 |
| 今开/元 | 10.34 |
| 最高/元 | 10.58 |
| 最低/元 | 10.16 |
| 成交量/手 | 657831.29 |
| 成交额/万 | 68108.49 |
| 股净值/元 | 10.58 |
| 市净率 | 2.02 |
| 总市值/万 | 2194458.28 |
| 流通值/万 | 2194458.28 |
| 换手率/% | 3.08 |
| 入市日期 | 1996-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
中粮糖业(600737)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 | 10.34 | 10.26 | -0.40 | -3.75 | 657831.29 | 68108.49 | 3.08 |
| 2024-10-10 | 10.26 | 10.66 | 0.40 | 3.90 | 1075521.87 | 114997.70 | 5.03 |
| 2024-10-09 | 10.60 | 10.26 | -0.52 | -4.82 | 869829.25 | 90045.57 | 4.07 |
| 2024-10-08 | 11.30 | 10.78 | 0.51 | 4.97 | 1141286.14 | 123977.15 | 5.34 |
| 2024-09-30 | 9.85 | 10.27 | 0.73 | 7.65 | 977796.13 | 97849.45 | 4.57 |
| 2024-09-27 | 9.33 | 9.54 | 0.24 | 2.58 | 382483.00 | 36190.67 | 1.79 |
| 2024-09-26 | 8.93 | 9.30 | 0.33 | 3.68 | 425745.33 | 39023.40 | 1.99 |
| 2024-09-25 | 9.06 | 8.97 | 0.03 | 0.34 | 513728.93 | 46484.67 | 2.40 |
| 2024-09-24 | 8.65 | 8.94 | 0.24 | 2.76 | 405219.51 | 35833.38 | 1.89 |
| 2024-09-23 | 8.70 | 8.70 | 0.04 | 0.46 | 319758.14 | 27934.59 | 1.50 |
| 2024-09-20 | 8.46 | 8.66 | 0.15 | 1.76 | 375592.55 | 32298.76 | 1.76 |
| 2024-09-19 | 8.18 | 8.51 | 0.43 | 5.32 | 464467.47 | 38947.82 | 2.17 |
| 2024-09-18 | 7.99 | 8.08 | 0.10 | 1.25 | 168205.70 | 13490.69 | 0.79 |
| 2024-09-13 | 8.03 | 7.98 | -0.05 | -0.62 | 120013.71 | 9616.23 | 0.56 |
| 2024-09-12 | 8.06 | 8.03 | -0.02 | -0.25 | 112902.05 | 9109.17 | 0.53 |
| 2024-09-11 | 8.02 | 8.05 | -0.01 | -0.12 | 99287.49 | 7982.45 | 0.46 |
| 2024-09-10 | 8.09 | 8.06 | -0.02 | -0.25 | 167402.02 | 13466.97 | 0.78 |
| 2024-09-09 | 8.10 | 8.08 | -0.07 | -0.86 | 188044.33 | 15091.92 | 0.88 |
| 2024-09-06 | 8.22 | 8.15 | -0.07 | -0.85 | 133364.00 | 10928.97 | 0.62 |
| 2024-09-05 | 8.18 | 8.22 | 0.02 | 0.24 | 141113.00 | 11551.78 | 0.66 |
| 2024-09-04 | 8.24 | 8.20 | -0.07 | -0.85 | 202313.32 | 16723.96 | 0.95 |
| 2024-09-03 | 8.15 | 8.27 | 0.12 | 1.47 | 247559.14 | 20443.53 | 1.16 |
| 2024-09-02 | 8.28 | 8.15 | -0.10 | -1.21 | 356260.20 | 29455.58 | 1.67 |
| 2024-08-30 | 8.23 | 8.25 | 0.04 | 0.49 | 270856.00 | 22312.97 | 1.27 |
| 2024-08-29 | 8.27 | 8.21 | -0.06 | -0.73 | 180754.87 | 14799.10 | 0.85 |
| 2024-08-28 | 8.25 | 8.27 | 0.08 | 0.98 | 190343.01 | 15704.83 | 0.89 |
| 2024-08-27 | 8.16 | 8.19 | 0.04 | 0.49 | 187807.79 | 15398.33 | 0.88 |
| 2024-08-26 | 8.09 | 8.15 | 0.07 | 0.87 | 124536.00 | 10117.00 | 0.58 |
| 2024-08-23 | 8.06 | 8.08 | -0.01 | -0.12 | 124827.29 | 10091.56 | 0.58 |
| 2024-08-22 | 8.17 | 8.09 | -0.07 | -0.86 | 169446.52 | 13724.92 | 0.79 |
| 2024-08-21 | 8.35 | 8.16 | -0.25 | -2.97 | 266329.47 | 21887.60 | 1.25 |
| 2024-08-20 | 8.52 | 8.41 | -0.12 | -1.41 | 187531.62 | 15769.91 | 0.88 |
| 2024-08-19 | 8.46 | 8.53 | 0.02 | 0.24 | 148838.90 | 12705.11 | 0.70 |
| 2024-08-16 | 8.60 | 8.51 | -0.10 | -1.16 | 225744.44 | 19183.91 | 1.06 |
| 2024-08-15 | 8.60 | 8.61 | 0.00 | 0.00 | 171554.42 | 14790.52 | 0.80 |
| 2024-08-14 | 8.76 | 8.61 | -0.14 | -1.60 | 146288.00 | 12642.22 | 0.68 |
| 2024-08-13 | 8.81 | 8.75 | -0.06 | -0.68 | 163010.40 | 14265.68 | 0.76 |
| 2024-08-12 | 8.60 | 8.81 | 0.19 | 2.20 | 203129.00 | 17777.01 | 0.95 |
| 2024-08-09 | 8.66 | 8.62 | -0.04 | -0.46 | 134119.00 | 11606.97 | 0.63 |
| 2024-08-08 | 8.45 | 8.66 | 0.18 | 2.12 | 231325.42 | 19829.61 | 1.08 |
| 2024-08-07 | 8.48 | 8.48 | -0.02 | -0.24 | 141544.89 | 11956.31 | 0.66 |
| 2024-08-06 | 8.48 | 8.50 | 0.05 | 0.59 | 167425.40 | 14172.76 | 0.78 |
| 2024-08-05 | 8.59 | 8.45 | -0.13 | -1.52 | 265400.00 | 22742.09 | 1.24 |
| 2024-08-02 | 8.54 | 8.58 | -0.08 | -0.92 | 192263.42 | 16543.99 | 0.90 |
| 2024-08-01 | 8.77 | 8.66 | -0.11 | -1.25 | 270622.56 | 23614.83 | 1.27 |
| 2024-07-31 | 8.50 | 8.77 | 0.27 | 3.18 | 344578.49 | 29970.53 | 1.61 |
| 2024-07-30 | 8.49 | 8.50 | 0.02 | 0.24 | 295735.00 | 24958.64 | 1.38 |
| 2024-07-29 | 9.21 | 9.11 | -0.16 | -1.73 | 323038.71 | 29495.65 | 1.51 |
| 2024-07-26 | 9.25 | 9.27 | 0.05 | 0.54 | 240180.35 | 22228.42 | 1.12 |
| 2024-07-25 | 9.18 | 9.22 | 0.03 | 0.33 | 239843.01 | 22056.10 | 1.12 |
| 2024-07-24 | 9.01 | 9.19 | 0.24 | 2.68 | 342169.76 | 31342.51 | 1.60 |
| 2024-07-23 | 9.09 | 8.95 | -0.15 | -1.65 | 242165.00 | 21898.71 | 1.13 |
| 2024-07-22 | 9.17 | 9.10 | -0.10 | -1.09 | 255022.24 | 23172.99 | 1.19 |
| 2024-07-19 | 9.25 | 9.20 | -0.11 | -1.18 | 229837.75 | 21111.92 | 1.07 |
| 2024-07-18 | 9.21 | 9.31 | 0.04 | 0.43 | 169716.39 | 15684.73 | 0.79 |
| 2024-07-17 | 9.26 | 9.27 | -0.02 | -0.22 | 173605.00 | 16035.24 | 0.81 |
| 2024-07-16 | 9.32 | 9.29 | -0.03 | -0.32 | 151320.00 | 14088.18 | 0.71 |
| 2024-07-15 | 9.27 | 9.32 | -0.02 | -0.21 | 152078.21 | 14196.53 | 0.71 |
| 2024-07-12 | 9.58 | 9.34 | -0.28 | -2.91 | 299654.27 | 28243.50 | 1.40 |
| 2024-07-11 | 9.36 | 9.62 | 0.32 | 3.44 | 301997.70 | 28779.75 | 1.41 |
| 2024-07-10 | 9.48 | 9.30 | -0.30 | -3.13 | 398998.27 | 36999.15 | 1.87 |
| 2024-07-09 | 9.37 | 9.60 | 0.16 | 1.70 | 225326.44 | 21361.78 | 1.05 |
| 2024-07-08 | 9.64 | 9.44 | -0.29 | -2.98 | 263035.43 | 24929.70 | 1.23 |
| 2024-07-05 | 9.69 | 9.73 | 0.04 | 0.41 | 211097.33 | 20343.13 | 0.99 |
| 2024-07-04 | 9.87 | 9.69 | -0.18 | -1.82 | 223082.45 | 21867.16 | 1.04 |
| 2024-07-03 | 9.90 | 9.87 | -0.03 | -0.30 | 267720.40 | 26555.98 | 1.25 |
| 2024-07-02 | 9.76 | 9.90 | 0.09 | 0.92 | 296035.20 | 29072.34 | 1.38 |
| 2024-07-01 | 9.56 | 9.81 | 0.22 | 2.29 | 306534.60 | 29783.79 | 1.43 |
| 2024-06-28 | 9.50 | 9.59 | 0.14 | 1.48 | 317861.10 | 30420.20 | 1.49 |
| 2024-06-27 | 9.66 | 9.45 | -0.25 | -2.58 | 225976.72 | 21436.41 | 1.06 |
| 2024-06-26 | 9.60 | 9.70 | 0.10 | 1.04 | 241844.01 | 23161.48 | 1.13 |
| 2024-06-25 | 9.60 | 9.60 | 0.00 | 0.00 | 190706.46 | 18337.60 | 0.89 |
| 2024-06-24 | 9.76 | 9.60 | -0.19 | -1.94 | 240092.56 | 23086.09 | 1.12 |
| 2024-06-21 | 9.60 | 9.79 | 0.19 | 1.98 | 252240.43 | 24620.47 | 1.18 |
| 2024-06-20 | 9.73 | 9.60 | -0.16 | -1.64 | 286368.71 | 27652.04 | 1.34 |
| 2024-06-19 | 9.92 | 9.76 | -0.16 | -1.61 | 246558.00 | 24166.19 | 1.15 |
| 2024-06-18 | 9.87 | 9.92 | 0.03 | 0.30 | 257016.13 | 25568.69 | 1.20 |
| 2024-06-17 | 9.83 | 9.89 | -0.07 | -0.70 | 244215.82 | 24103.75 | 1.14 |
| 2024-06-14 | 9.93 | 9.96 | 0.02 | 0.20 | 284994.65 | 28297.28 | 1.33 |
| 2024-06-13 | 10.12 | 9.94 | -0.25 | -2.45 | 393556.10 | 39303.88 | 1.84 |
| 2024-06-12 | 9.95 | 10.19 | 0.23 | 2.31 | 595016.90 | 60066.77 | 2.78 |
| 2024-06-11 | 10.65 | 9.96 | -0.80 | -7.44 | 1089267.84 | 110626.92 | 5.09 |
| 2024-06-07 | 10.88 | 10.76 | -0.03 | -0.28 | 445585.92 | 47794.18 | 2.08 |
| 2024-06-06 | 10.90 | 10.79 | -0.01 | -0.09 | 630866.31 | 68409.39 | 2.95 |
| 2024-06-05 | 11.03 | 10.80 | -0.23 | -2.09 | 990712.00 | 108921.44 | 4.63 |
| 2024-06-04 | 10.14 | 11.03 | 0.89 | 8.78 | 1311799.73 | 141484.24 | 6.13 |
| 2024-06-03 | 10.16 | 10.14 | -0.07 | -0.69 | 394225.67 | 40180.30 | 1.84 |
| 2024-05-31 | 10.41 | 10.21 | -0.28 | -2.67 | 514521.04 | 52844.13 | 2.41 |
| 2024-05-30 | 10.18 | 10.49 | 0.26 | 2.54 | 607409.62 | 64016.09 | 2.84 |
| 2024-05-29 | 10.14 | 10.23 | 0.10 | 0.99 | 249291.64 | 25414.99 | 1.17 |
| 2024-05-28 | 10.26 | 10.13 | -0.14 | -1.36 | 185302.48 | 18881.83 | 0.87 |
| 2024-05-27 | 10.19 | 10.27 | 0.14 | 1.38 | 230660.01 | 23529.15 | 1.08 |
| 2024-05-24 | 10.08 | 10.13 | 0.07 | 0.70 | 231800.28 | 23571.07 | 1.08 |
| 2024-05-23 | 10.33 | 10.06 | -0.29 | -2.80 | 419700.15 | 42508.90 | 1.96 |
| 2024-05-22 | 10.40 | 10.35 | -0.05 | -0.48 | 353174.00 | 36828.47 | 1.65 |
| 2024-05-21 | 10.46 | 10.40 | -0.11 | -1.05 | 356546.30 | 37328.96 | 1.67 |
| 2024-05-20 | 10.18 | 10.51 | 0.34 | 3.34 | 484144.88 | 50200.67 | 2.26 |
| 2024-05-17 | 10.16 | 10.17 | 0.00 | 0.00 | 302506.48 | 30631.99 | 1.41 |
| 2024-05-16 | 10.37 | 10.17 | -0.17 | -1.64 | 370879.00 | 38017.61 | 1.73 |
| 2024-05-15 | 10.50 | 10.34 | -0.16 | -1.52 | 351764.57 | 36469.10 | 1.64 |
日K线
周K线
月K线
