辽宁成大(600739)股票信息
| 股票代码 | 600739 |
| 股票名称 | 辽宁成大 |
| 最新价/元 | 11.56 |
| 涨跌额/元 | -0.47 |
| 涨跌幅/% | -3.91 |
| 买入/元 | 11.55 |
| 卖出/元 | 11.56 |
| 昨收/元 | 12.03 |
| 今开/元 | 11.82 |
| 最高/元 | 11.96 |
| 最低/元 | 11.35 |
| 成交量/手 | 398501.72 |
| 成交额/万 | 46403.31 |
| 股净值/元 | 75.56 |
| 市净率 | 0.60 |
| 总市值/万 | 1768344.55 |
| 流通值/万 | 1768344.55 |
| 换手率/% | 2.61 |
| 入市日期 | 1996-08-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
辽宁成大(600739)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 | 11.82 | 11.56 | -0.47 | -3.91 | 398501.72 | 46403.31 | 2.61 |
| 2024-10-10 | 12.61 | 12.03 | -0.40 | -3.22 | 684616.29 | 82940.43 | 4.48 |
| 2024-10-09 | 12.99 | 12.43 | -0.31 | -2.43 | 1291600.45 | 169692.38 | 8.44 |
| 2024-10-08 | 12.74 | 12.74 | 1.16 | 10.02 | 130080.63 | 16572.27 | 0.85 |
| 2024-09-30 | 11.48 | 11.58 | 1.05 | 9.97 | 529325.64 | 60739.67 | 3.46 |
| 2024-09-27 | 10.34 | 10.53 | 0.68 | 6.90 | 363976.75 | 37800.01 | 2.38 |
| 2024-09-26 | 9.00 | 9.85 | 0.78 | 8.60 | 515375.45 | 49647.21 | 3.37 |
| 2024-09-25 | 8.83 | 9.07 | 0.46 | 5.34 | 383110.92 | 34994.12 | 2.50 |
| 2024-09-24 | 8.25 | 8.61 | 0.46 | 5.64 | 192097.02 | 16227.56 | 1.26 |
| 2024-09-23 | 8.17 | 8.15 | -0.03 | -0.37 | 78411.00 | 6399.32 | 0.51 |
| 2024-09-20 | 8.24 | 8.18 | -0.05 | -0.61 | 72867.02 | 5963.77 | 0.48 |
| 2024-09-19 | 8.12 | 8.23 | 0.17 | 2.11 | 100269.53 | 8203.22 | 0.66 |
| 2024-09-18 | 7.99 | 8.06 | 0.04 | 0.50 | 100863.01 | 8055.49 | 0.66 |
| 2024-09-13 | 7.96 | 8.02 | 0.07 | 0.88 | 95140.66 | 7647.33 | 0.62 |
| 2024-09-12 | 7.91 | 7.95 | 0.03 | 0.38 | 78330.66 | 6255.69 | 0.51 |
| 2024-09-11 | 8.01 | 7.92 | -0.10 | -1.25 | 75304.04 | 5984.64 | 0.49 |
| 2024-09-10 | 8.04 | 8.02 | 0.00 | 0.00 | 109844.58 | 8717.97 | 0.72 |
| 2024-09-09 | 7.94 | 8.02 | 0.04 | 0.50 | 124754.01 | 9977.12 | 0.82 |
| 2024-09-06 | 8.05 | 7.98 | -0.03 | -0.38 | 150686.94 | 12145.53 | 0.99 |
| 2024-09-05 | 7.84 | 8.01 | 0.17 | 2.17 | 112877.50 | 8981.95 | 0.74 |
| 2024-09-04 | 7.87 | 7.84 | -0.06 | -0.76 | 121294.70 | 9567.36 | 0.79 |
| 2024-09-03 | 8.00 | 7.90 | 0.12 | 1.54 | 211558.00 | 16706.71 | 1.38 |
| 2024-09-02 | 7.80 | 7.78 | 0.29 | 3.87 | 469727.05 | 37160.46 | 3.07 |
| 2024-08-30 | 7.38 | 7.49 | 0.11 | 1.49 | 159321.32 | 11957.80 | 1.04 |
| 2024-08-29 | 7.30 | 7.38 | 0.07 | 0.96 | 82170.52 | 6062.51 | 0.54 |
| 2024-08-28 | 7.30 | 7.31 | 0.04 | 0.55 | 95833.50 | 6977.62 | 0.63 |
| 2024-08-27 | 7.38 | 7.27 | -0.11 | -1.49 | 84059.01 | 6144.49 | 0.55 |
| 2024-08-26 | 7.35 | 7.38 | 0.05 | 0.68 | 89884.00 | 6631.14 | 0.59 |
| 2024-08-23 | 7.38 | 7.33 | -0.05 | -0.68 | 75228.00 | 5522.36 | 0.49 |
| 2024-08-22 | 7.56 | 7.38 | -0.18 | -2.38 | 87195.52 | 6500.65 | 0.57 |
| 2024-08-21 | 7.64 | 7.56 | -0.08 | -1.05 | 65430.15 | 4970.22 | 0.43 |
| 2024-08-20 | 7.85 | 7.64 | -0.18 | -2.30 | 94806.06 | 7312.81 | 0.62 |
| 2024-08-19 | 7.86 | 7.82 | -0.05 | -0.64 | 69009.40 | 5427.60 | 0.45 |
| 2024-08-16 | 8.01 | 7.87 | -0.13 | -1.63 | 97450.00 | 7722.23 | 0.64 |
| 2024-08-15 | 7.96 | 8.00 | 0.04 | 0.50 | 97586.00 | 7825.02 | 0.64 |
| 2024-08-14 | 8.14 | 7.96 | -0.17 | -2.09 | 94332.29 | 7563.17 | 0.62 |
| 2024-08-13 | 8.15 | 8.13 | -0.03 | -0.37 | 70028.02 | 5683.57 | 0.46 |
| 2024-08-12 | 8.21 | 8.16 | -0.07 | -0.85 | 63084.00 | 5159.31 | 0.41 |
| 2024-08-09 | 8.32 | 8.23 | -0.06 | -0.72 | 94392.52 | 7827.41 | 0.62 |
| 2024-08-08 | 8.34 | 8.39 | 0.04 | 0.48 | 85810.94 | 7198.53 | 0.56 |
| 2024-08-07 | 8.42 | 8.35 | -0.07 | -0.83 | 74384.06 | 6209.70 | 0.49 |
| 2024-08-06 | 8.35 | 8.42 | 0.12 | 1.45 | 96580.94 | 8105.74 | 0.63 |
| 2024-08-05 | 8.36 | 8.30 | -0.13 | -1.54 | 117523.00 | 9885.19 | 0.77 |
| 2024-08-02 | 8.44 | 8.43 | -0.04 | -0.47 | 90204.87 | 7631.97 | 0.59 |
| 2024-08-01 | 8.58 | 8.47 | -0.13 | -1.51 | 120356.16 | 10249.59 | 0.79 |
| 2024-07-31 | 8.25 | 8.60 | 0.36 | 4.37 | 171841.01 | 14596.94 | 1.12 |
| 2024-07-30 | 8.18 | 8.24 | 0.07 | 0.86 | 61524.00 | 5055.13 | 0.40 |
| 2024-07-29 | 8.22 | 8.17 | -0.03 | -0.37 | 55710.00 | 4559.08 | 0.36 |
| 2024-07-26 | 8.13 | 8.20 | 0.07 | 0.86 | 73184.00 | 6008.21 | 0.48 |
| 2024-07-25 | 8.06 | 8.13 | 0.03 | 0.37 | 65577.87 | 5346.52 | 0.43 |
| 2024-07-24 | 8.21 | 8.10 | -0.11 | -1.34 | 64438.42 | 5238.92 | 0.42 |
| 2024-07-23 | 8.36 | 8.21 | -0.15 | -1.79 | 73733.00 | 6131.63 | 0.48 |
| 2024-07-22 | 8.42 | 8.36 | -0.05 | -0.60 | 68263.02 | 5705.67 | 0.45 |
| 2024-07-19 | 8.39 | 8.41 | -0.02 | -0.24 | 72027.50 | 6015.12 | 0.47 |
| 2024-07-18 | 8.39 | 8.43 | 0.02 | 0.24 | 58266.00 | 4861.87 | 0.38 |
| 2024-07-17 | 8.35 | 8.41 | 0.06 | 0.72 | 54962.69 | 4615.48 | 0.36 |
| 2024-07-16 | 8.35 | 8.35 | 0.00 | 0.00 | 44481.66 | 3715.46 | 0.29 |
| 2024-07-15 | 8.51 | 8.35 | -0.17 | -2.00 | 74839.00 | 6269.58 | 0.49 |
| 2024-07-12 | 8.46 | 8.52 | 0.04 | 0.47 | 69194.60 | 5919.76 | 0.45 |
| 2024-07-11 | 8.33 | 8.48 | 0.25 | 3.04 | 105699.66 | 8920.92 | 0.69 |
| 2024-07-10 | 8.30 | 8.23 | -0.12 | -1.44 | 65043.96 | 5395.72 | 0.43 |
| 2024-07-09 | 8.21 | 8.35 | 0.15 | 1.83 | 107802.01 | 8862.60 | 0.70 |
| 2024-07-08 | 8.40 | 8.20 | -0.26 | -3.07 | 83639.06 | 6908.48 | 0.55 |
| 2024-07-05 | 8.45 | 8.46 | 0.08 | 0.96 | 65527.96 | 5532.87 | 0.43 |
| 2024-07-04 | 8.64 | 8.38 | -0.26 | -3.01 | 74201.96 | 6292.59 | 0.49 |
| 2024-07-03 | 8.60 | 8.64 | 0.08 | 0.94 | 79964.45 | 6931.26 | 0.52 |
| 2024-07-02 | 8.50 | 8.56 | 0.06 | 0.71 | 78840.93 | 6744.90 | 0.52 |
| 2024-07-01 | 8.36 | 8.50 | 0.13 | 1.55 | 90435.92 | 7653.70 | 0.59 |
| 2024-06-28 | 8.55 | 8.37 | -0.17 | -1.99 | 112873.22 | 9601.20 | 0.74 |
| 2024-06-27 | 8.70 | 8.54 | -0.16 | -1.84 | 71865.93 | 6180.13 | 0.47 |
| 2024-06-26 | 8.51 | 8.70 | 0.22 | 2.59 | 95039.42 | 8110.37 | 0.62 |
| 2024-06-25 | 8.55 | 8.48 | -0.09 | -1.05 | 82516.76 | 7050.53 | 0.54 |
| 2024-06-24 | 8.85 | 8.57 | -0.24 | -2.72 | 86887.00 | 7491.64 | 0.57 |
| 2024-06-21 | 8.80 | 8.81 | -0.01 | -0.11 | 57224.00 | 5062.24 | 0.37 |
| 2024-06-20 | 9.05 | 8.82 | -0.25 | -2.76 | 94891.00 | 8466.80 | 0.62 |
| 2024-06-19 | 9.18 | 9.07 | -0.10 | -1.09 | 44123.07 | 4021.04 | 0.29 |
| 2024-06-18 | 9.12 | 9.17 | 0.03 | 0.33 | 52698.75 | 4836.28 | 0.34 |
| 2024-06-17 | 9.13 | 9.14 | -0.03 | -0.33 | 43500.24 | 3978.25 | 0.28 |
| 2024-06-14 | 9.12 | 9.17 | 0.03 | 0.33 | 97231.97 | 8860.95 | 0.64 |
| 2024-06-13 | 9.29 | 9.14 | -0.11 | -1.19 | 65516.50 | 6011.68 | 0.43 |
| 2024-06-12 | 9.26 | 9.25 | -0.03 | -0.32 | 83797.19 | 7743.92 | 0.55 |
| 2024-06-11 | 9.32 | 9.28 | -0.05 | -0.54 | 71470.53 | 6645.40 | 0.47 |
| 2024-06-07 | 9.37 | 9.33 | 0.01 | 0.11 | 64525.78 | 6042.61 | 0.42 |
| 2024-06-06 | 9.69 | 9.32 | -0.31 | -3.22 | 96825.22 | 9129.75 | 0.63 |
| 2024-06-05 | 9.73 | 9.63 | -0.08 | -0.82 | 45345.10 | 4400.56 | 0.30 |
| 2024-06-04 | 9.55 | 9.71 | 0.12 | 1.25 | 65755.20 | 6344.15 | 0.43 |
| 2024-06-03 | 9.85 | 9.59 | -0.29 | -2.94 | 121480.40 | 11698.49 | 0.79 |
| 2024-05-31 | 9.91 | 9.88 | 0.00 | 0.00 | 45859.95 | 4544.83 | 0.30 |
| 2024-05-30 | 9.90 | 9.88 | -0.02 | -0.20 | 53078.04 | 5238.96 | 0.35 |
| 2024-05-29 | 9.88 | 9.90 | -0.02 | -0.20 | 49902.32 | 4960.14 | 0.33 |
| 2024-05-28 | 10.02 | 9.92 | -0.09 | -0.90 | 59976.00 | 5953.98 | 0.39 |
| 2024-05-27 | 10.02 | 10.01 | 0.00 | 0.00 | 67877.90 | 6755.96 | 0.44 |
| 2024-05-24 | 10.12 | 10.01 | -0.12 | -1.19 | 50825.17 | 5133.11 | 0.33 |
| 2024-05-23 | 10.37 | 10.13 | -0.24 | -2.31 | 109148.00 | 11127.82 | 0.71 |
| 2024-05-22 | 10.25 | 10.37 | 0.10 | 0.97 | 80710.50 | 8367.87 | 0.53 |
| 2024-05-21 | 10.34 | 10.27 | -0.07 | -0.68 | 53434.76 | 5492.97 | 0.35 |
| 2024-05-20 | 10.40 | 10.34 | -0.01 | -0.10 | 79078.70 | 8207.68 | 0.52 |
| 2024-05-17 | 10.13 | 10.35 | 0.25 | 2.48 | 88613.00 | 9046.91 | 0.58 |
| 2024-05-16 | 10.15 | 10.10 | -0.01 | -0.10 | 71438.60 | 7248.57 | 0.47 |
| 2024-05-15 | 10.26 | 10.11 | -0.13 | -1.27 | 70277.01 | 7146.23 | 0.46 |
日K线
周K线
月K线
