鲁银投资(600784)股票信息
| 股票代码 | 600784 |
| 股票名称 | 鲁银投资 |
| 最新价/元 | 5.68 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.87 |
| 买入/元 | 5.67 |
| 卖出/元 | 5.68 |
| 昨收/元 | 5.73 |
| 今开/元 | 5.83 |
| 最高/元 | 5.86 |
| 最低/元 | 5.61 |
| 成交量/手 | 122712.97 |
| 成交额/万 | 7057.22 |
| 股净值/元 | 14.56 |
| 市净率 | 1.26 |
| 总市值/万 | 383770.49 |
| 流通值/万 | 322725.02 |
| 换手率/% | 2.16 |
| 入市日期 | 1996-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
鲁银投资(600784)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 | 5.83 | 5.68 | -0.05 | -0.87 | 122712.97 | 7057.22 | 2.16 |
| 2024-10-10 | 5.69 | 5.73 | 0.10 | 1.78 | 134594.57 | 7717.03 | 2.37 |
| 2024-10-09 | 5.88 | 5.63 | -0.37 | -6.17 | 178192.53 | 10178.56 | 3.14 |
| 2024-10-08 | 6.27 | 6.00 | 0.27 | 4.71 | 225800.13 | 13504.69 | 3.97 |
| 2024-09-30 | 5.50 | 5.73 | 0.41 | 7.71 | 235416.82 | 13083.39 | 4.14 |
| 2024-09-27 | 5.24 | 5.32 | 0.11 | 2.11 | 85888.57 | 4501.53 | 1.51 |
| 2024-09-26 | 5.08 | 5.21 | 0.13 | 2.56 | 89077.21 | 4594.51 | 1.57 |
| 2024-09-25 | 5.14 | 5.08 | -0.04 | -0.78 | 114485.00 | 5893.49 | 2.01 |
| 2024-09-24 | 4.88 | 5.12 | 0.25 | 5.13 | 102538.51 | 5146.15 | 1.80 |
| 2024-09-23 | 4.81 | 4.87 | 0.05 | 1.04 | 38310.95 | 1861.35 | 0.67 |
| 2024-09-20 | 4.82 | 4.82 | -0.03 | -0.62 | 33384.00 | 1607.30 | 0.59 |
| 2024-09-19 | 4.69 | 4.85 | 0.20 | 4.30 | 59673.92 | 2841.95 | 1.05 |
| 2024-09-18 | 4.60 | 4.65 | 0.03 | 0.65 | 42462.96 | 1966.06 | 0.75 |
| 2024-09-13 | 4.69 | 4.62 | -0.04 | -0.86 | 19491.00 | 906.33 | 0.34 |
| 2024-09-12 | 4.71 | 4.66 | -0.03 | -0.64 | 18267.00 | 856.38 | 0.32 |
| 2024-09-11 | 4.71 | 4.69 | -0.05 | -1.06 | 25527.96 | 1203.48 | 0.45 |
| 2024-09-10 | 4.71 | 4.74 | 0.07 | 1.50 | 35498.48 | 1672.84 | 0.62 |
| 2024-09-09 | 4.66 | 4.67 | 0.00 | 0.00 | 25786.00 | 1203.37 | 0.45 |
| 2024-09-06 | 4.70 | 4.67 | -0.05 | -1.06 | 27929.00 | 1308.57 | 0.49 |
| 2024-09-05 | 4.69 | 4.72 | 0.04 | 0.86 | 33826.00 | 1593.15 | 0.60 |
| 2024-09-04 | 4.75 | 4.68 | -0.08 | -1.68 | 34879.00 | 1649.00 | 0.61 |
| 2024-09-03 | 4.76 | 4.76 | -0.01 | -0.21 | 40789.99 | 1942.07 | 0.72 |
| 2024-09-02 | 4.80 | 4.77 | -0.03 | -0.63 | 59984.00 | 2881.47 | 1.06 |
| 2024-08-30 | 4.73 | 4.80 | 0.04 | 0.84 | 72093.01 | 3458.86 | 1.27 |
| 2024-08-29 | 4.75 | 4.76 | 0.00 | 0.00 | 59455.00 | 2828.33 | 1.05 |
| 2024-08-28 | 4.73 | 4.76 | 0.03 | 0.63 | 54924.00 | 2608.33 | 0.97 |
| 2024-08-27 | 4.70 | 4.73 | 0.01 | 0.21 | 61154.41 | 2897.73 | 1.08 |
| 2024-08-26 | 4.72 | 4.72 | -0.02 | -0.42 | 135257.15 | 6440.73 | 2.38 |
| 2024-08-23 | 4.57 | 4.74 | 0.26 | 5.80 | 203975.38 | 9637.01 | 3.59 |
| 2024-08-22 | 4.54 | 4.48 | -0.05 | -1.10 | 24530.00 | 1101.81 | 0.43 |
| 2024-08-21 | 4.56 | 4.53 | -0.04 | -0.88 | 19105.00 | 867.56 | 0.34 |
| 2024-08-20 | 4.71 | 4.57 | -0.10 | -2.14 | 21301.00 | 979.25 | 0.37 |
| 2024-08-19 | 4.67 | 4.67 | -0.06 | -1.27 | 32037.00 | 1505.01 | 0.56 |
| 2024-08-16 | 4.77 | 4.73 | 0.00 | 0.00 | 26800.01 | 1272.32 | 0.47 |
| 2024-08-15 | 4.76 | 4.73 | -0.03 | -0.63 | 28655.00 | 1362.30 | 0.50 |
| 2024-08-14 | 4.79 | 4.76 | -0.04 | -0.83 | 16502.02 | 787.73 | 0.29 |
| 2024-08-13 | 4.77 | 4.80 | 0.01 | 0.21 | 18873.38 | 901.39 | 0.33 |
| 2024-08-12 | 4.76 | 4.79 | 0.04 | 0.84 | 22350.00 | 1068.83 | 0.39 |
| 2024-08-09 | 4.78 | 4.75 | -0.02 | -0.42 | 35788.00 | 1722.44 | 0.63 |
| 2024-08-08 | 4.73 | 4.77 | 0.02 | 0.42 | 19545.84 | 929.82 | 0.34 |
| 2024-08-07 | 4.76 | 4.75 | -0.03 | -0.63 | 31289.00 | 1489.40 | 0.55 |
| 2024-08-06 | 4.72 | 4.78 | 0.11 | 2.36 | 39517.96 | 1873.72 | 0.70 |
| 2024-08-05 | 4.73 | 4.67 | -0.08 | -1.68 | 44298.25 | 2098.29 | 0.78 |
| 2024-08-02 | 4.75 | 4.75 | -0.04 | -0.84 | 27861.00 | 1332.27 | 0.49 |
| 2024-08-01 | 4.73 | 4.79 | 0.02 | 0.42 | 37221.00 | 1783.56 | 0.66 |
| 2024-07-31 | 4.64 | 4.77 | 0.14 | 3.02 | 52677.41 | 2485.78 | 0.93 |
| 2024-07-30 | 4.58 | 4.63 | 0.09 | 1.98 | 34686.55 | 1594.04 | 0.61 |
| 2024-07-29 | 4.55 | 4.54 | 0.01 | 0.22 | 26968.72 | 1226.62 | 0.47 |
| 2024-07-26 | 4.47 | 4.53 | 0.08 | 1.80 | 22164.40 | 1002.70 | 0.39 |
| 2024-07-25 | 4.39 | 4.45 | 0.06 | 1.37 | 22233.00 | 985.40 | 0.39 |
| 2024-07-24 | 4.44 | 4.39 | -0.06 | -1.35 | 27036.64 | 1194.70 | 0.48 |
| 2024-07-23 | 4.46 | 4.45 | -0.03 | -0.67 | 29688.40 | 1334.62 | 0.52 |
| 2024-07-22 | 4.50 | 4.48 | -0.02 | -0.44 | 22052.00 | 986.40 | 0.39 |
| 2024-07-19 | 4.46 | 4.50 | 0.01 | 0.22 | 29862.67 | 1339.71 | 0.53 |
| 2024-07-18 | 4.50 | 4.49 | -0.01 | -0.22 | 29469.00 | 1317.79 | 0.52 |
| 2024-07-17 | 4.43 | 4.50 | 0.04 | 0.90 | 23340.01 | 1048.70 | 0.41 |
| 2024-07-16 | 4.50 | 4.46 | -0.05 | -1.11 | 25225.00 | 1128.09 | 0.44 |
| 2024-07-15 | 4.55 | 4.51 | -0.06 | -1.31 | 23980.91 | 1084.43 | 0.42 |
| 2024-07-12 | 4.55 | 4.57 | 0.04 | 0.88 | 34265.24 | 1569.09 | 0.60 |
| 2024-07-11 | 4.48 | 4.59 | 0.15 | 3.38 | 45664.32 | 2086.71 | 0.80 |
| 2024-07-10 | 4.48 | 4.44 | -0.06 | -1.33 | 31030.21 | 1380.68 | 0.55 |
| 2024-07-09 | 4.52 | 4.50 | 0.01 | 0.22 | 45166.28 | 2015.46 | 0.79 |
| 2024-07-08 | 4.66 | 4.49 | -0.16 | -3.44 | 41337.00 | 1872.71 | 0.73 |
| 2024-07-05 | 4.63 | 4.65 | 0.03 | 0.65 | 24659.00 | 1142.11 | 0.43 |
| 2024-07-04 | 4.79 | 4.62 | -0.17 | -3.55 | 31724.94 | 1488.83 | 0.56 |
| 2024-07-03 | 4.82 | 4.79 | -0.01 | -0.21 | 30179.94 | 1452.48 | 0.53 |
| 2024-07-02 | 4.75 | 4.80 | 0.07 | 1.48 | 49272.94 | 2350.41 | 0.87 |
| 2024-07-01 | 4.73 | 4.73 | -0.01 | -0.21 | 40188.18 | 1897.39 | 0.71 |
| 2024-06-28 | 4.65 | 4.74 | 0.08 | 1.72 | 47039.00 | 2232.58 | 0.83 |
| 2024-06-27 | 4.67 | 4.66 | -0.01 | -0.21 | 52300.00 | 2461.96 | 0.92 |
| 2024-06-26 | 4.54 | 4.67 | 0.13 | 2.86 | 35005.04 | 1608.13 | 0.62 |
| 2024-06-25 | 4.54 | 4.54 | 0.04 | 0.89 | 36858.01 | 1672.93 | 0.65 |
| 2024-06-24 | 4.64 | 4.50 | -0.14 | -3.02 | 47090.00 | 2134.49 | 0.83 |
| 2024-06-21 | 4.66 | 4.64 | -0.03 | -0.64 | 39389.00 | 1832.45 | 0.69 |
| 2024-06-20 | 4.76 | 4.67 | -0.07 | -1.48 | 40403.22 | 1919.23 | 0.71 |
| 2024-06-19 | 4.78 | 4.74 | -0.03 | -0.63 | 32974.98 | 1568.87 | 0.58 |
| 2024-06-18 | 4.67 | 4.77 | 0.11 | 2.36 | 42000.91 | 1985.16 | 0.74 |
| 2024-06-17 | 4.77 | 4.66 | -0.12 | -2.51 | 48428.93 | 2276.73 | 0.85 |
| 2024-06-14 | 4.73 | 4.78 | 0.02 | 0.42 | 56545.01 | 2692.80 | 1.00 |
| 2024-06-13 | 4.81 | 4.76 | -0.06 | -1.25 | 37037.01 | 1766.19 | 0.65 |
| 2024-06-12 | 4.76 | 4.82 | 0.05 | 1.05 | 46413.01 | 2222.14 | 0.82 |
| 2024-06-11 | 4.84 | 4.77 | -0.08 | -1.65 | 50065.00 | 2389.30 | 0.88 |
| 2024-06-07 | 4.82 | 4.85 | 0.08 | 1.68 | 59135.47 | 2854.49 | 1.04 |
| 2024-06-06 | 4.89 | 4.77 | -0.08 | -1.65 | 72366.00 | 3486.30 | 1.27 |
| 2024-06-05 | 4.94 | 4.85 | -0.10 | -2.02 | 48952.00 | 2392.34 | 0.86 |
| 2024-06-04 | 5.01 | 4.95 | -0.08 | -1.59 | 55857.00 | 2764.26 | 0.98 |
| 2024-06-03 | 5.22 | 5.03 | -0.18 | -3.46 | 65208.00 | 3298.12 | 1.15 |
| 2024-05-31 | 5.22 | 5.21 | 0.01 | 0.19 | 41856.01 | 2176.45 | 0.74 |
| 2024-05-30 | 5.24 | 5.20 | -0.09 | -1.70 | 39621.00 | 2070.65 | 0.70 |
| 2024-05-29 | 5.28 | 5.29 | 0.03 | 0.57 | 37300.00 | 1973.84 | 0.66 |
| 2024-05-28 | 5.40 | 5.26 | -0.08 | -1.50 | 48341.00 | 2567.95 | 0.85 |
| 2024-05-27 | 5.30 | 5.34 | 0.03 | 0.57 | 35084.00 | 1860.44 | 0.62 |
| 2024-05-24 | 5.25 | 5.31 | 0.04 | 0.76 | 32950.10 | 1754.16 | 0.58 |
| 2024-05-23 | 5.35 | 5.27 | -0.07 | -1.31 | 49837.00 | 2641.77 | 0.88 |
| 2024-05-22 | 5.38 | 5.34 | -0.03 | -0.56 | 32641.01 | 1752.15 | 0.57 |
| 2024-05-21 | 5.46 | 5.37 | -0.09 | -1.65 | 50613.32 | 2726.94 | 0.89 |
| 2024-05-20 | 5.44 | 5.46 | 0.04 | 0.74 | 50892.01 | 2768.52 | 0.90 |
| 2024-05-17 | 5.45 | 5.42 | 0.05 | 0.93 | 36865.00 | 1985.34 | 0.65 |
| 2024-05-16 | 5.37 | 5.37 | 0.06 | 1.13 | 41847.70 | 2255.58 | 0.74 |
| 2024-05-15 | 5.35 | 5.31 | -0.04 | -0.75 | 33748.00 | 1803.57 | 0.59 |
日K线
周K线
月K线
