锦江酒店(600754)股票信息
| 股票代码 | 600754 |
| 股票名称 | 锦江酒店 |
| 最新价/元 | 28.00 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 1.19 |
| 买入/元 | 28.00 |
| 卖出/元 | 28.01 |
| 昨收/元 | 27.67 |
| 今开/元 | 27.60 |
| 最高/元 | 28.28 |
| 最低/元 | 27.42 |
| 成交量/手 | 178404.95 |
| 成交额/万 | 49892.65 |
| 股净值/元 | 29.91 |
| 市净率 | 1.76 |
| 总市值/万 | 2996123.38 |
| 流通值/万 | 2559323.38 |
| 换手率/% | 1.95 |
| 入市日期 | 1996-10-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
锦江酒店(600754)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 | 27.60 | 28.00 | 0.33 | 1.19 | 178404.95 | 49892.65 | 1.95 |
| 2024-10-10 | 27.48 | 27.67 | 0.19 | 0.69 | 235590.62 | 65515.28 | 2.58 |
| 2024-10-09 | 29.20 | 27.48 | -2.61 | -8.67 | 374963.77 | 105078.35 | 4.10 |
| 2024-10-08 | 34.40 | 30.09 | -1.24 | -3.96 | 617161.26 | 191540.21 | 6.75 |
| 2024-09-30 | 30.00 | 31.33 | 2.85 | 10.01 | 392031.90 | 119174.73 | 4.29 |
| 2024-09-27 | 27.59 | 28.48 | 1.69 | 6.31 | 208776.95 | 58505.45 | 2.28 |
| 2024-09-26 | 25.09 | 26.91 | 2.08 | 8.38 | 264909.60 | 68771.85 | 2.90 |
| 2024-09-25 | 24.66 | 24.83 | 0.44 | 1.80 | 155538.66 | 38739.02 | 1.70 |
| 2024-09-24 | 23.40 | 24.39 | 1.18 | 5.08 | 134932.46 | 32291.70 | 1.48 |
| 2024-09-23 | 23.02 | 23.21 | 0.03 | 0.13 | 60067.00 | 14016.53 | 0.66 |
| 2024-09-20 | 23.12 | 23.18 | 0.06 | 0.26 | 48480.08 | 11148.27 | 0.53 |
| 2024-09-19 | 22.30 | 23.12 | 0.86 | 3.86 | 104801.72 | 24191.43 | 1.15 |
| 2024-09-18 | 22.53 | 22.26 | -0.31 | -1.37 | 56638.94 | 12515.72 | 0.62 |
| 2024-09-13 | 22.89 | 22.57 | -0.32 | -1.40 | 64736.00 | 14673.99 | 0.71 |
| 2024-09-12 | 23.15 | 22.89 | -0.26 | -1.12 | 48066.58 | 11095.99 | 0.53 |
| 2024-09-11 | 23.03 | 23.15 | -0.02 | -0.09 | 56195.58 | 12952.92 | 0.61 |
| 2024-09-10 | 23.66 | 23.17 | -0.55 | -2.32 | 79148.16 | 18299.65 | 0.87 |
| 2024-09-09 | 23.48 | 23.72 | 0.12 | 0.51 | 76929.10 | 18291.40 | 0.84 |
| 2024-09-06 | 24.02 | 23.60 | -0.40 | -1.67 | 55369.85 | 13187.38 | 0.61 |
| 2024-09-05 | 24.00 | 24.00 | 0.14 | 0.59 | 60148.04 | 14515.33 | 0.66 |
| 2024-09-04 | 23.80 | 23.86 | -0.09 | -0.38 | 56465.22 | 13509.88 | 0.62 |
| 2024-09-03 | 23.70 | 23.95 | 0.21 | 0.89 | 69042.17 | 16565.99 | 0.76 |
| 2024-09-02 | 23.88 | 23.74 | -0.39 | -1.62 | 144367.35 | 34586.66 | 1.58 |
| 2024-08-30 | 23.50 | 24.13 | 0.62 | 2.64 | 186249.87 | 44917.54 | 2.04 |
| 2024-08-29 | 22.75 | 23.51 | 0.54 | 2.35 | 63933.82 | 14874.13 | 0.70 |
| 2024-08-28 | 23.20 | 22.97 | -0.28 | -1.20 | 52962.13 | 12195.96 | 0.58 |
| 2024-08-27 | 23.86 | 23.25 | -0.72 | -3.00 | 61969.96 | 14570.97 | 0.68 |
| 2024-08-26 | 23.67 | 23.97 | 0.21 | 0.88 | 71567.58 | 17097.67 | 0.78 |
| 2024-08-23 | 23.18 | 23.76 | 0.53 | 2.28 | 62500.38 | 14721.92 | 0.68 |
| 2024-08-22 | 23.69 | 23.23 | -0.54 | -2.27 | 72957.99 | 17118.90 | 0.80 |
| 2024-08-21 | 23.55 | 23.77 | 0.16 | 0.68 | 62331.52 | 14741.77 | 0.68 |
| 2024-08-20 | 23.73 | 23.61 | -0.20 | -0.84 | 59220.69 | 13934.84 | 0.65 |
| 2024-08-19 | 23.03 | 23.81 | 0.76 | 3.30 | 96944.65 | 22919.29 | 1.06 |
| 2024-08-16 | 23.03 | 23.05 | -0.05 | -0.22 | 60652.96 | 13965.09 | 0.66 |
| 2024-08-15 | 22.92 | 23.10 | 0.11 | 0.48 | 77607.50 | 17924.75 | 0.85 |
| 2024-08-14 | 23.50 | 22.99 | -0.54 | -2.30 | 62935.99 | 14506.74 | 0.69 |
| 2024-08-13 | 23.71 | 23.53 | -0.34 | -1.42 | 57317.84 | 13436.19 | 0.63 |
| 2024-08-12 | 24.00 | 23.87 | 0.19 | 0.80 | 89241.00 | 21296.36 | 0.98 |
| 2024-08-09 | 24.12 | 23.68 | -0.51 | -2.11 | 82013.70 | 19620.89 | 0.90 |
| 2024-08-08 | 23.74 | 24.19 | 0.24 | 1.00 | 106344.18 | 25689.38 | 1.16 |
| 2024-08-07 | 24.50 | 23.95 | -0.68 | -2.76 | 116168.65 | 27913.01 | 1.27 |
| 2024-08-06 | 24.38 | 24.63 | 0.57 | 2.37 | 147318.55 | 36217.32 | 1.61 |
| 2024-08-05 | 23.80 | 24.06 | 0.50 | 2.12 | 245864.69 | 60003.13 | 2.69 |
| 2024-08-02 | 23.29 | 23.56 | 0.12 | 0.51 | 114329.91 | 27202.94 | 1.25 |
| 2024-08-01 | 23.88 | 23.44 | -0.57 | -2.37 | 109517.61 | 25846.89 | 1.20 |
| 2024-07-31 | 22.35 | 24.01 | 1.71 | 7.67 | 192627.08 | 45174.80 | 2.11 |
| 2024-07-30 | 22.52 | 22.30 | -0.25 | -1.11 | 67371.98 | 15064.42 | 0.74 |
| 2024-07-29 | 22.93 | 22.55 | -0.36 | -1.57 | 74632.42 | 16819.23 | 0.82 |
| 2024-07-26 | 22.69 | 22.91 | 0.22 | 0.97 | 68667.50 | 15665.47 | 0.75 |
| 2024-07-25 | 22.46 | 22.69 | 0.29 | 1.30 | 81338.24 | 18528.96 | 0.89 |
| 2024-07-24 | 22.94 | 22.40 | -0.58 | -2.52 | 102772.62 | 23288.92 | 1.12 |
| 2024-07-23 | 23.80 | 22.98 | -0.77 | -3.24 | 86105.13 | 20163.32 | 0.94 |
| 2024-07-22 | 23.70 | 23.75 | 0.03 | 0.13 | 70110.41 | 16669.89 | 0.77 |
| 2024-07-19 | 23.56 | 23.72 | -0.04 | -0.17 | 73639.57 | 17393.37 | 0.81 |
| 2024-07-18 | 23.77 | 23.76 | -0.26 | -1.08 | 85682.30 | 20287.34 | 0.94 |
| 2024-07-17 | 23.52 | 24.02 | 0.47 | 2.00 | 115477.01 | 27544.53 | 1.26 |
| 2024-07-16 | 23.92 | 23.55 | -0.38 | -1.59 | 95440.04 | 22467.16 | 1.04 |
| 2024-07-15 | 23.35 | 23.93 | 0.95 | 4.13 | 201362.81 | 47788.83 | 2.20 |
| 2024-07-12 | 22.80 | 22.98 | 0.36 | 1.59 | 91762.90 | 20989.04 | 1.00 |
| 2024-07-11 | 22.50 | 23.12 | 1.00 | 4.52 | 105110.46 | 23993.73 | 1.15 |
| 2024-07-10 | 21.98 | 22.12 | 0.12 | 0.55 | 76344.85 | 16971.43 | 0.84 |
| 2024-07-09 | 21.70 | 22.00 | 0.25 | 1.15 | 79205.96 | 17276.72 | 0.87 |
| 2024-07-08 | 22.40 | 21.75 | -0.66 | -2.95 | 86357.39 | 18929.35 | 0.94 |
| 2024-07-05 | 22.34 | 22.41 | 0.01 | 0.05 | 59981.31 | 13399.10 | 0.66 |
| 2024-07-04 | 23.30 | 22.40 | -0.98 | -4.19 | 131709.73 | 29906.94 | 1.44 |
| 2024-07-03 | 23.09 | 23.38 | 0.29 | 1.26 | 87828.17 | 20477.74 | 0.96 |
| 2024-07-02 | 23.34 | 23.09 | -0.24 | -1.03 | 74835.64 | 17394.91 | 0.82 |
| 2024-07-01 | 22.85 | 23.33 | 0.35 | 1.52 | 77339.36 | 17852.10 | 0.85 |
| 2024-06-28 | 23.32 | 22.98 | -0.32 | -1.37 | 103698.08 | 24055.49 | 1.13 |
| 2024-06-27 | 23.68 | 23.30 | -0.55 | -2.31 | 72081.14 | 16959.06 | 0.79 |
| 2024-06-26 | 23.60 | 23.85 | 0.12 | 0.51 | 92269.96 | 21748.39 | 1.01 |
| 2024-06-25 | 23.52 | 23.73 | 0.40 | 1.72 | 111892.04 | 26320.60 | 1.22 |
| 2024-06-24 | 23.40 | 23.33 | -0.25 | -1.06 | 90507.78 | 21123.68 | 0.99 |
| 2024-06-21 | 23.59 | 23.58 | -0.22 | -0.92 | 100711.85 | 23928.52 | 1.10 |
| 2024-06-20 | 24.50 | 23.80 | -0.88 | -3.57 | 172621.82 | 41383.91 | 1.89 |
| 2024-06-19 | 25.81 | 24.68 | -1.24 | -4.78 | 235563.26 | 58676.00 | 2.58 |
| 2024-06-18 | 26.27 | 25.92 | -0.34 | -1.30 | 122483.24 | 31939.10 | 1.34 |
| 2024-06-17 | 26.45 | 26.26 | -0.44 | -1.65 | 114408.59 | 30202.66 | 1.25 |
| 2024-06-14 | 26.02 | 26.70 | 0.67 | 2.57 | 201019.46 | 52873.74 | 2.20 |
| 2024-06-13 | 26.59 | 26.03 | -0.47 | -1.77 | 126754.95 | 33154.03 | 1.39 |
| 2024-06-12 | 26.58 | 26.50 | -0.16 | -0.60 | 100837.19 | 26683.29 | 1.10 |
| 2024-06-11 | 27.15 | 26.66 | -0.60 | -2.20 | 94949.03 | 25228.63 | 1.04 |
| 2024-06-07 | 27.22 | 27.26 | 0.15 | 0.55 | 72974.37 | 19819.32 | 0.80 |
| 2024-06-06 | 27.90 | 27.11 | -0.82 | -2.94 | 122258.18 | 33468.60 | 1.34 |
| 2024-06-05 | 28.10 | 27.93 | -0.20 | -0.71 | 67634.16 | 19001.19 | 0.74 |
| 2024-06-04 | 27.79 | 28.13 | 0.31 | 1.11 | 69822.91 | 19509.73 | 0.76 |
| 2024-06-03 | 28.00 | 27.82 | -0.25 | -0.89 | 72256.86 | 20061.19 | 0.79 |
| 2024-05-31 | 28.18 | 28.07 | -0.03 | -0.11 | 84797.86 | 23914.39 | 0.93 |
| 2024-05-30 | 27.80 | 28.10 | 0.17 | 0.61 | 77420.60 | 21618.08 | 0.85 |
| 2024-05-29 | 27.53 | 27.93 | 0.44 | 1.60 | 87716.03 | 24379.80 | 0.96 |
| 2024-05-28 | 27.83 | 27.49 | -0.35 | -1.26 | 72330.76 | 19947.77 | 0.79 |
| 2024-05-27 | 28.06 | 27.84 | -0.07 | -0.25 | 118305.68 | 32666.18 | 1.29 |
| 2024-05-24 | 28.70 | 27.91 | -0.87 | -3.02 | 136868.74 | 38677.47 | 1.50 |
| 2024-05-23 | 30.30 | 28.78 | -1.52 | -5.02 | 196552.11 | 57484.16 | 2.15 |
| 2024-05-22 | 30.46 | 30.30 | -0.21 | -0.69 | 83198.13 | 25355.83 | 0.91 |
| 2024-05-21 | 30.78 | 30.51 | -0.49 | -1.58 | 113062.70 | 34713.34 | 1.24 |
| 2024-05-20 | 30.55 | 31.00 | 1.00 | 3.33 | 242548.52 | 74978.40 | 2.65 |
| 2024-05-17 | 28.99 | 30.00 | 1.12 | 3.88 | 128495.11 | 37679.17 | 1.41 |
| 2024-05-16 | 28.78 | 28.88 | 0.16 | 0.56 | 98678.25 | 28635.03 | 1.08 |
| 2024-05-15 | 29.07 | 28.72 | -0.35 | -1.20 | 89326.73 | 25801.41 | 0.98 |
日K线
周K线
月K线
