综艺股份(600770)股票信息
| 股票代码 | 600770 |
| 股票名称 | 综艺股份 |
| 最新价/元 | 3.74 |
| 涨跌额/元 | 0.34 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 3.73 |
| 卖出/元 | 3.74 |
| 昨收/元 | 3.40 |
| 今开/元 | 3.37 |
| 最高/元 | 3.74 |
| 最低/元 | 3.35 |
| 成交量/手 | 787934.91 |
| 成交额/万 | 28292.60 |
| 股净值/元 | -27.99 |
| 市净率 | 1.51 |
| 总市值/万 | 486200.00 |
| 流通值/万 | 486200.00 |
| 换手率/% | 6.06 |
| 入市日期 | 1996-11-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
综艺股份(600770)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 | 3.37 | 3.74 | 0.34 | 10.00 | 787934.91 | 28292.60 | 6.06 |
| 2024-10-10 | 3.62 | 3.40 | -0.22 | -6.08 | 651204.50 | 22530.75 | 5.01 |
| 2024-10-09 | 3.52 | 3.62 | 0.12 | 3.43 | 990746.18 | 35994.83 | 7.62 |
| 2024-10-08 | 3.50 | 3.50 | 0.32 | 10.06 | 680281.16 | 23491.99 | 5.23 |
| 2024-09-30 | 3.01 | 3.18 | 0.29 | 10.04 | 716242.35 | 22415.70 | 5.51 |
| 2024-09-27 | 2.88 | 2.89 | 0.08 | 2.85 | 476004.47 | 13582.94 | 3.66 |
| 2024-09-26 | 2.71 | 2.81 | 0.10 | 3.69 | 618646.74 | 17100.79 | 4.76 |
| 2024-09-25 | 2.61 | 2.71 | 0.06 | 2.26 | 627548.07 | 16867.08 | 4.83 |
| 2024-09-24 | 2.60 | 2.65 | 0.01 | 0.38 | 604355.86 | 15662.19 | 4.65 |
| 2024-09-23 | 2.40 | 2.64 | 0.24 | 10.00 | 265807.94 | 6796.37 | 2.04 |
| 2024-09-20 | 2.41 | 2.40 | -0.02 | -0.83 | 144714.58 | 3474.09 | 1.11 |
| 2024-09-19 | 2.28 | 2.42 | 0.14 | 6.14 | 190648.00 | 4502.55 | 1.47 |
| 2024-09-18 | 2.33 | 2.28 | -0.05 | -2.15 | 116210.45 | 2652.75 | 0.89 |
| 2024-09-13 | 2.36 | 2.33 | -0.03 | -1.27 | 109604.02 | 2574.30 | 0.84 |
| 2024-09-12 | 2.33 | 2.36 | 0.04 | 1.72 | 125809.00 | 2969.80 | 0.97 |
| 2024-09-11 | 2.34 | 2.32 | -0.02 | -0.86 | 99302.00 | 2314.56 | 0.76 |
| 2024-09-10 | 2.33 | 2.34 | 0.02 | 0.86 | 88839.03 | 2055.08 | 0.68 |
| 2024-09-09 | 2.32 | 2.32 | 0.00 | 0.00 | 96414.00 | 2236.20 | 0.74 |
| 2024-09-06 | 2.36 | 2.32 | -0.02 | -0.86 | 110210.00 | 2580.24 | 0.85 |
| 2024-09-05 | 2.32 | 2.34 | 0.02 | 0.86 | 106156.00 | 2481.43 | 0.82 |
| 2024-09-04 | 2.34 | 2.32 | -0.04 | -1.70 | 124799.00 | 2914.75 | 0.96 |
| 2024-09-03 | 2.33 | 2.36 | 0.04 | 1.72 | 112397.02 | 2621.62 | 0.86 |
| 2024-09-02 | 2.34 | 2.32 | -0.03 | -1.28 | 118313.00 | 2788.39 | 0.91 |
| 2024-08-30 | 2.28 | 2.35 | 0.06 | 2.62 | 136649.00 | 3198.22 | 1.05 |
| 2024-08-29 | 2.23 | 2.29 | 0.04 | 1.78 | 123820.83 | 2801.06 | 0.95 |
| 2024-08-28 | 2.20 | 2.25 | 0.06 | 2.74 | 148178.00 | 3319.07 | 1.14 |
| 2024-08-27 | 2.24 | 2.19 | -0.06 | -2.67 | 112333.34 | 2478.92 | 0.86 |
| 2024-08-26 | 2.20 | 2.25 | 0.05 | 2.27 | 109305.25 | 2449.50 | 0.84 |
| 2024-08-23 | 2.20 | 2.20 | -0.01 | -0.45 | 108778.00 | 2395.23 | 0.84 |
| 2024-08-22 | 2.27 | 2.21 | -0.05 | -2.21 | 127274.00 | 2859.95 | 0.98 |
| 2024-08-21 | 2.27 | 2.26 | -0.02 | -0.88 | 114608.77 | 2611.68 | 0.88 |
| 2024-08-20 | 2.35 | 2.28 | -0.08 | -3.39 | 145253.00 | 3343.22 | 1.12 |
| 2024-08-19 | 2.35 | 2.36 | 0.01 | 0.43 | 93845.00 | 2212.99 | 0.72 |
| 2024-08-16 | 2.40 | 2.35 | -0.07 | -2.89 | 115195.92 | 2739.71 | 0.89 |
| 2024-08-15 | 2.34 | 2.42 | 0.07 | 2.98 | 168122.00 | 4008.02 | 1.29 |
| 2024-08-14 | 2.38 | 2.35 | -0.02 | -0.84 | 94325.00 | 2226.35 | 0.73 |
| 2024-08-13 | 2.35 | 2.37 | 0.02 | 0.85 | 140337.37 | 3287.85 | 1.08 |
| 2024-08-12 | 2.41 | 2.35 | -0.06 | -2.49 | 134558.01 | 3196.86 | 1.04 |
| 2024-08-09 | 2.46 | 2.41 | -0.05 | -2.03 | 154070.09 | 3755.67 | 1.19 |
| 2024-08-08 | 2.45 | 2.46 | 0.01 | 0.41 | 217711.84 | 5333.89 | 1.67 |
| 2024-08-07 | 2.48 | 2.45 | -0.04 | -1.61 | 262551.43 | 6476.74 | 2.02 |
| 2024-08-06 | 2.55 | 2.49 | -0.06 | -2.35 | 433899.09 | 10855.12 | 3.34 |
| 2024-08-05 | 2.85 | 2.55 | -0.22 | -7.94 | 741775.16 | 19354.18 | 5.71 |
| 2024-08-02 | 2.52 | 2.77 | 0.25 | 9.92 | 172854.99 | 4611.98 | 1.33 |
| 2024-08-01 | 2.42 | 2.52 | 0.11 | 4.56 | 285375.90 | 7091.65 | 2.20 |
| 2024-07-31 | 2.35 | 2.41 | 0.06 | 2.55 | 171949.91 | 4112.91 | 1.32 |
| 2024-07-30 | 2.26 | 2.35 | 0.08 | 3.52 | 126485.00 | 2943.39 | 0.97 |
| 2024-07-29 | 2.24 | 2.27 | 0.04 | 1.79 | 112334.01 | 2527.17 | 0.86 |
| 2024-07-26 | 2.21 | 2.23 | 0.02 | 0.91 | 102502.00 | 2278.92 | 0.79 |
| 2024-07-25 | 2.18 | 2.21 | 0.02 | 0.91 | 94271.00 | 2071.78 | 0.73 |
| 2024-07-24 | 2.27 | 2.19 | -0.06 | -2.67 | 119515.98 | 2650.67 | 0.92 |
| 2024-07-23 | 2.30 | 2.25 | -0.05 | -2.17 | 126056.00 | 2898.61 | 0.97 |
| 2024-07-22 | 2.27 | 2.30 | 0.02 | 0.88 | 160885.85 | 3682.75 | 1.24 |
| 2024-07-19 | 2.22 | 2.28 | 0.05 | 2.24 | 139729.93 | 3147.85 | 1.07 |
| 2024-07-18 | 2.22 | 2.23 | 0.00 | 0.00 | 115451.28 | 2542.72 | 0.89 |
| 2024-07-17 | 2.24 | 2.23 | -0.02 | -0.89 | 112560.00 | 2535.50 | 0.87 |
| 2024-07-16 | 2.25 | 2.25 | 0.01 | 0.45 | 141682.00 | 3232.96 | 1.09 |
| 2024-07-15 | 2.27 | 2.24 | -0.03 | -1.32 | 94832.75 | 2143.30 | 0.73 |
| 2024-07-12 | 2.33 | 2.27 | -0.05 | -2.16 | 111069.75 | 2563.64 | 0.85 |
| 2024-07-11 | 2.22 | 2.32 | 0.14 | 6.42 | 170100.46 | 3892.97 | 1.31 |
| 2024-07-10 | 2.17 | 2.18 | 0.02 | 0.93 | 153538.51 | 3363.91 | 1.18 |
| 2024-07-09 | 2.21 | 2.16 | -0.05 | -2.26 | 163184.00 | 3535.61 | 1.26 |
| 2024-07-08 | 2.29 | 2.21 | -0.09 | -3.91 | 118801.75 | 2646.07 | 0.91 |
| 2024-07-05 | 2.29 | 2.30 | 0.01 | 0.44 | 82207.35 | 1893.18 | 0.63 |
| 2024-07-04 | 2.41 | 2.29 | -0.12 | -4.98 | 97094.75 | 2262.47 | 0.75 |
| 2024-07-03 | 2.42 | 2.41 | 0.00 | 0.00 | 96951.26 | 2349.29 | 0.75 |
| 2024-07-02 | 2.35 | 2.41 | 0.04 | 1.69 | 111302.25 | 2687.23 | 0.86 |
| 2024-07-01 | 2.31 | 2.37 | 0.08 | 3.49 | 120474.00 | 2794.70 | 0.93 |
| 2024-06-28 | 2.32 | 2.29 | -0.01 | -0.44 | 135604.00 | 3169.54 | 1.04 |
| 2024-06-27 | 2.40 | 2.30 | -0.10 | -4.17 | 135476.92 | 3193.07 | 1.04 |
| 2024-06-26 | 2.25 | 2.40 | 0.16 | 7.14 | 197754.57 | 4585.37 | 1.52 |
| 2024-06-25 | 2.27 | 2.24 | -0.02 | -0.89 | 131529.67 | 2980.48 | 1.01 |
| 2024-06-24 | 2.41 | 2.26 | -0.17 | -7.00 | 193346.98 | 4447.77 | 1.49 |
| 2024-06-21 | 2.49 | 2.43 | -0.05 | -2.02 | 112402.01 | 2748.85 | 0.86 |
| 2024-06-20 | 2.57 | 2.48 | -0.08 | -3.13 | 154325.95 | 3885.07 | 1.19 |
| 2024-06-19 | 2.60 | 2.56 | -0.02 | -0.78 | 146818.50 | 3820.16 | 1.13 |
| 2024-06-18 | 2.58 | 2.58 | 0.00 | 0.00 | 148154.93 | 3827.14 | 1.14 |
| 2024-06-17 | 2.62 | 2.58 | -0.04 | -1.53 | 113980.18 | 2931.23 | 0.88 |
| 2024-06-14 | 2.63 | 2.62 | -0.01 | -0.38 | 166356.75 | 4344.56 | 1.28 |
| 2024-06-13 | 2.67 | 2.63 | -0.04 | -1.50 | 116995.10 | 3083.37 | 0.90 |
| 2024-06-12 | 2.63 | 2.67 | 0.05 | 1.91 | 127422.48 | 3401.27 | 0.98 |
| 2024-06-11 | 2.56 | 2.62 | 0.05 | 1.95 | 128216.07 | 3296.10 | 0.99 |
| 2024-06-07 | 2.48 | 2.57 | 0.11 | 4.47 | 180979.91 | 4608.22 | 1.39 |
| 2024-06-06 | 2.63 | 2.46 | -0.16 | -6.11 | 245321.27 | 6167.26 | 1.89 |
| 2024-06-05 | 2.68 | 2.62 | -0.03 | -1.13 | 168432.75 | 4470.70 | 1.30 |
| 2024-06-04 | 2.78 | 2.65 | -0.15 | -5.36 | 274958.39 | 7343.16 | 2.12 |
| 2024-06-03 | 2.92 | 2.80 | -0.14 | -4.76 | 196405.11 | 5553.40 | 1.51 |
| 2024-05-31 | 2.87 | 2.94 | 0.08 | 2.80 | 127263.14 | 3725.49 | 0.98 |
| 2024-05-30 | 2.85 | 2.86 | -0.02 | -0.69 | 96560.86 | 2770.84 | 0.74 |
| 2024-05-29 | 2.88 | 2.88 | 0.00 | 0.00 | 94703.15 | 2748.40 | 0.73 |
| 2024-05-28 | 2.89 | 2.88 | -0.02 | -0.69 | 119259.17 | 3467.95 | 0.92 |
| 2024-05-27 | 2.90 | 2.90 | -0.01 | -0.34 | 139650.88 | 4013.97 | 1.07 |
| 2024-05-24 | 3.00 | 2.91 | -0.08 | -2.68 | 139106.77 | 4118.17 | 1.07 |
| 2024-05-23 | 3.10 | 2.99 | -0.11 | -3.55 | 120063.91 | 3634.16 | 0.92 |
| 2024-05-22 | 3.05 | 3.10 | 0.05 | 1.64 | 103145.43 | 3167.82 | 0.79 |
| 2024-05-21 | 3.11 | 3.05 | -0.08 | -2.56 | 105206.84 | 3219.56 | 0.81 |
| 2024-05-20 | 3.17 | 3.13 | -0.04 | -1.26 | 112489.82 | 3552.32 | 0.87 |
| 2024-05-17 | 3.12 | 3.17 | 0.09 | 2.92 | 111791.68 | 3492.23 | 0.86 |
| 2024-05-16 | 3.01 | 3.08 | 0.06 | 1.99 | 116188.20 | 3579.71 | 0.89 |
| 2024-05-15 | 3.04 | 3.02 | -0.02 | -0.66 | 85638.86 | 2607.68 | 0.66 |
日K线
周K线
月K线
