丽尚国潮(600738)股票信息
| 股票代码 | 600738 |
| 股票名称 | 丽尚国潮 |
| 最新价/元 | 3.99 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -2.45 |
| 买入/元 | 3.98 |
| 卖出/元 | 3.99 |
| 昨收/元 | 4.09 |
| 今开/元 | 4.06 |
| 最高/元 | 4.17 |
| 最低/元 | 3.93 |
| 成交量/手 | 100346.00 |
| 成交额/万 | 4054.10 |
| 股净值/元 | 36.27 |
| 市净率 | 1.58 |
| 总市值/万 | 303772.76 |
| 流通值/万 | 303505.81 |
| 换手率/% | 1.32 |
| 入市日期 | 1996-08-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
丽尚国潮(600738)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 | 4.06 | 3.99 | -0.10 | -2.45 | 100346.00 | 4054.10 | 1.32 |
| 2024-10-10 | 4.03 | 4.09 | 0.06 | 1.49 | 126250.02 | 5179.50 | 1.66 |
| 2024-10-09 | 4.38 | 4.03 | -0.43 | -9.64 | 215802.52 | 9019.15 | 2.84 |
| 2024-10-08 | 4.75 | 4.46 | 0.12 | 2.77 | 311474.59 | 14055.22 | 4.09 |
| 2024-09-30 | 4.11 | 4.34 | 0.29 | 7.16 | 262820.00 | 11070.19 | 3.46 |
| 2024-09-27 | 3.90 | 4.05 | 0.17 | 4.38 | 108191.50 | 4249.78 | 1.42 |
| 2024-09-26 | 3.73 | 3.88 | 0.12 | 3.19 | 104408.00 | 3984.30 | 1.37 |
| 2024-09-25 | 3.71 | 3.76 | 0.06 | 1.62 | 105816.01 | 3995.45 | 1.39 |
| 2024-09-24 | 3.64 | 3.70 | 0.12 | 3.35 | 75722.00 | 2769.94 | 1.00 |
| 2024-09-23 | 3.60 | 3.58 | -0.03 | -0.83 | 43977.00 | 1572.57 | 0.58 |
| 2024-09-20 | 3.67 | 3.61 | -0.05 | -1.37 | 27786.00 | 1007.58 | 0.37 |
| 2024-09-19 | 3.58 | 3.66 | 0.10 | 2.81 | 55452.00 | 2020.64 | 0.73 |
| 2024-09-18 | 3.56 | 3.56 | 0.01 | 0.28 | 43284.00 | 1527.23 | 0.57 |
| 2024-09-13 | 3.58 | 3.55 | -0.06 | -1.66 | 37995.89 | 1363.40 | 0.50 |
| 2024-09-12 | 3.67 | 3.61 | -0.06 | -1.64 | 58054.00 | 2110.13 | 0.76 |
| 2024-09-11 | 3.69 | 3.67 | -0.05 | -1.34 | 53906.00 | 1988.34 | 0.71 |
| 2024-09-10 | 3.73 | 3.72 | 0.01 | 0.27 | 49529.00 | 1835.58 | 0.65 |
| 2024-09-09 | 3.70 | 3.71 | 0.02 | 0.54 | 60973.00 | 2269.40 | 0.80 |
| 2024-09-06 | 3.72 | 3.69 | -0.01 | -0.27 | 69937.00 | 2597.32 | 0.92 |
| 2024-09-05 | 3.66 | 3.70 | 0.03 | 0.82 | 38506.00 | 1422.88 | 0.51 |
| 2024-09-04 | 3.72 | 3.67 | -0.04 | -1.08 | 66505.10 | 2464.85 | 0.87 |
| 2024-09-03 | 3.57 | 3.71 | 0.11 | 3.06 | 126879.22 | 4689.36 | 1.67 |
| 2024-09-02 | 3.53 | 3.60 | 0.06 | 1.70 | 128879.00 | 4627.48 | 1.69 |
| 2024-08-30 | 3.45 | 3.54 | 0.09 | 2.61 | 133897.00 | 4744.50 | 1.76 |
| 2024-08-29 | 3.45 | 3.45 | -0.04 | -1.15 | 95978.00 | 3308.71 | 1.26 |
| 2024-08-28 | 3.52 | 3.49 | 0.06 | 1.75 | 81451.00 | 2851.97 | 1.07 |
| 2024-08-27 | 3.49 | 3.43 | -0.06 | -1.72 | 46850.00 | 1618.90 | 0.62 |
| 2024-08-26 | 3.42 | 3.49 | 0.05 | 1.45 | 34906.00 | 1213.61 | 0.46 |
| 2024-08-23 | 3.47 | 3.44 | -0.03 | -0.87 | 29779.00 | 1022.20 | 0.39 |
| 2024-08-22 | 3.52 | 3.47 | -0.05 | -1.42 | 46994.10 | 1643.16 | 0.62 |
| 2024-08-21 | 3.52 | 3.52 | -0.02 | -0.57 | 28631.00 | 1007.97 | 0.38 |
| 2024-08-20 | 3.60 | 3.54 | -0.05 | -1.39 | 60255.00 | 2155.33 | 0.79 |
| 2024-08-19 | 3.58 | 3.59 | 0.01 | 0.28 | 28847.00 | 1033.94 | 0.38 |
| 2024-08-16 | 3.65 | 3.58 | -0.06 | -1.65 | 43650.00 | 1573.31 | 0.57 |
| 2024-08-15 | 3.63 | 3.64 | 0.00 | 0.00 | 51989.00 | 1889.00 | 0.68 |
| 2024-08-14 | 3.66 | 3.64 | -0.02 | -0.55 | 30361.00 | 1110.41 | 0.40 |
| 2024-08-13 | 3.65 | 3.66 | -0.01 | -0.27 | 35555.00 | 1293.56 | 0.47 |
| 2024-08-12 | 3.72 | 3.67 | -0.08 | -2.13 | 58814.00 | 2166.58 | 0.77 |
| 2024-08-09 | 3.79 | 3.75 | -0.07 | -1.83 | 53781.00 | 2037.02 | 0.71 |
| 2024-08-08 | 3.72 | 3.82 | 0.08 | 2.14 | 96337.00 | 3654.36 | 1.27 |
| 2024-08-07 | 3.78 | 3.74 | -0.06 | -1.58 | 63341.06 | 2374.49 | 0.83 |
| 2024-08-06 | 3.75 | 3.80 | 0.08 | 2.15 | 154767.07 | 5840.08 | 2.03 |
| 2024-08-05 | 3.69 | 3.72 | 0.00 | 0.00 | 124144.01 | 4679.73 | 1.63 |
| 2024-08-02 | 3.73 | 3.72 | -0.04 | -1.06 | 46822.00 | 1744.57 | 0.62 |
| 2024-08-01 | 3.83 | 3.76 | -0.06 | -1.57 | 85725.00 | 3229.37 | 1.13 |
| 2024-07-31 | 3.72 | 3.82 | 0.08 | 2.14 | 50467.00 | 1918.50 | 0.66 |
| 2024-07-30 | 3.69 | 3.74 | 0.03 | 0.81 | 46956.00 | 1750.45 | 0.62 |
| 2024-07-29 | 3.70 | 3.71 | 0.01 | 0.27 | 28475.00 | 1051.54 | 0.37 |
| 2024-07-26 | 3.67 | 3.70 | 0.05 | 1.37 | 35277.00 | 1300.83 | 0.46 |
| 2024-07-25 | 3.61 | 3.65 | 0.01 | 0.28 | 34904.00 | 1274.89 | 0.46 |
| 2024-07-24 | 3.70 | 3.64 | -0.08 | -2.15 | 38364.01 | 1404.95 | 0.50 |
| 2024-07-23 | 3.71 | 3.72 | 0.01 | 0.27 | 54131.00 | 2014.82 | 0.71 |
| 2024-07-22 | 3.72 | 3.71 | -0.01 | -0.27 | 48270.00 | 1795.64 | 0.63 |
| 2024-07-19 | 3.73 | 3.72 | -0.03 | -0.80 | 37858.00 | 1409.76 | 0.50 |
| 2024-07-18 | 3.79 | 3.75 | -0.06 | -1.58 | 47555.00 | 1778.19 | 0.63 |
| 2024-07-17 | 3.73 | 3.81 | 0.06 | 1.60 | 90829.00 | 3434.55 | 1.19 |
| 2024-07-16 | 3.80 | 3.75 | -0.05 | -1.32 | 59822.00 | 2242.24 | 0.79 |
| 2024-07-15 | 3.87 | 3.80 | -0.12 | -3.06 | 72179.48 | 2763.00 | 0.95 |
| 2024-07-12 | 3.94 | 3.92 | 0.01 | 0.26 | 137873.69 | 5405.81 | 1.81 |
| 2024-07-11 | 3.83 | 3.91 | 0.08 | 2.09 | 165718.88 | 6365.44 | 2.18 |
| 2024-07-10 | 3.78 | 3.83 | 0.01 | 0.26 | 176750.00 | 6645.02 | 2.32 |
| 2024-07-09 | 3.75 | 3.82 | 0.02 | 0.53 | 108158.00 | 4082.45 | 1.42 |
| 2024-07-08 | 3.80 | 3.80 | 0.02 | 0.53 | 104783.00 | 3933.98 | 1.38 |
| 2024-07-05 | 3.72 | 3.78 | 0.05 | 1.34 | 109431.10 | 4103.00 | 1.44 |
| 2024-07-04 | 3.91 | 3.73 | -0.26 | -6.52 | 193694.00 | 7345.57 | 2.55 |
| 2024-07-03 | 3.85 | 3.99 | 0.20 | 5.28 | 294920.79 | 11649.96 | 3.88 |
| 2024-07-02 | 3.71 | 3.79 | 0.04 | 1.07 | 104008.19 | 3910.64 | 1.37 |
| 2024-07-01 | 3.66 | 3.75 | 0.08 | 2.18 | 137447.55 | 5086.81 | 1.81 |
| 2024-06-28 | 3.59 | 3.67 | 0.05 | 1.38 | 135245.10 | 5002.48 | 1.78 |
| 2024-06-27 | 3.67 | 3.62 | -0.04 | -1.09 | 45495.10 | 1658.70 | 0.60 |
| 2024-06-26 | 3.63 | 3.70 | 0.06 | 1.65 | 57910.10 | 2124.13 | 0.76 |
| 2024-06-25 | 3.63 | 3.64 | 0.01 | 0.28 | 72970.20 | 2647.62 | 0.96 |
| 2024-06-24 | 3.70 | 3.63 | -0.06 | -1.63 | 77621.00 | 2795.72 | 1.02 |
| 2024-06-21 | 3.67 | 3.69 | 0.02 | 0.55 | 58239.00 | 2161.84 | 0.77 |
| 2024-06-20 | 3.75 | 3.67 | -0.08 | -2.13 | 51990.10 | 1918.28 | 0.68 |
| 2024-06-19 | 3.79 | 3.75 | -0.03 | -0.79 | 44765.81 | 1681.10 | 0.59 |
| 2024-06-18 | 3.76 | 3.78 | 0.01 | 0.27 | 55419.44 | 2099.66 | 0.73 |
| 2024-06-17 | 3.80 | 3.77 | -0.06 | -1.57 | 70703.21 | 2672.37 | 0.93 |
| 2024-06-14 | 3.92 | 3.83 | -0.09 | -2.30 | 107724.70 | 4127.46 | 1.42 |
| 2024-06-13 | 3.98 | 3.92 | -0.12 | -2.97 | 121299.44 | 4758.20 | 1.59 |
| 2024-06-12 | 3.85 | 4.04 | 0.21 | 5.48 | 113870.53 | 4551.06 | 1.50 |
| 2024-06-11 | 3.95 | 3.83 | -0.09 | -2.30 | 59975.10 | 2299.75 | 0.79 |
| 2024-06-07 | 3.73 | 3.92 | 0.23 | 6.23 | 105389.51 | 4072.44 | 1.39 |
| 2024-06-06 | 3.88 | 3.69 | -0.17 | -4.40 | 105521.00 | 3925.86 | 1.39 |
| 2024-06-05 | 3.91 | 3.86 | -0.09 | -2.28 | 83028.00 | 3241.15 | 1.09 |
| 2024-06-04 | 4.02 | 3.95 | -0.07 | -1.74 | 51106.00 | 2010.07 | 0.67 |
| 2024-06-03 | 4.12 | 4.02 | -0.10 | -2.43 | 81864.00 | 3296.18 | 1.08 |
| 2024-05-31 | 4.13 | 4.12 | 0.01 | 0.24 | 50769.00 | 2088.79 | 0.67 |
| 2024-05-30 | 4.15 | 4.11 | -0.04 | -0.96 | 69492.00 | 2867.29 | 0.91 |
| 2024-05-29 | 4.11 | 4.15 | 0.01 | 0.24 | 57438.16 | 2392.17 | 0.76 |
| 2024-05-28 | 4.21 | 4.14 | -0.08 | -1.90 | 61049.00 | 2529.02 | 0.80 |
| 2024-05-27 | 4.22 | 4.22 | 0.02 | 0.48 | 55108.01 | 2311.20 | 0.72 |
| 2024-05-24 | 4.22 | 4.20 | -0.04 | -0.94 | 49993.04 | 2109.60 | 0.66 |
| 2024-05-23 | 4.34 | 4.24 | -0.13 | -2.98 | 63564.00 | 2715.76 | 0.84 |
| 2024-05-22 | 4.35 | 4.37 | 0.04 | 0.92 | 75938.00 | 3313.67 | 1.00 |
| 2024-05-21 | 4.35 | 4.33 | -0.04 | -0.92 | 50334.00 | 2179.80 | 0.66 |
| 2024-05-20 | 4.37 | 4.37 | -0.01 | -0.23 | 52961.00 | 2322.03 | 0.70 |
| 2024-05-17 | 4.32 | 4.38 | 0.06 | 1.39 | 88668.66 | 3867.28 | 1.17 |
| 2024-05-16 | 4.24 | 4.32 | 0.08 | 1.89 | 94484.60 | 4065.95 | 1.24 |
| 2024-05-15 | 4.26 | 4.24 | -0.02 | -0.47 | 60950.66 | 2597.23 | 0.80 |
日K线
周K线
月K线
