宜宾纸业(600793)股票信息
| 股票代码 | 600793 |
| 股票名称 | 宜宾纸业 |
| 最新价/元 | 9.69 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -1.32 |
| 买入/元 | 9.68 |
| 卖出/元 | 9.69 |
| 昨收/元 | 9.82 |
| 今开/元 | 9.85 |
| 最高/元 | 9.86 |
| 最低/元 | 9.61 |
| 成交量/手 | 17970.80 |
| 成交额/万 | 1745.09 |
| 股净值/元 | -21.94 |
| 市净率 | 3.42 |
| 总市值/万 | 171419.98 |
| 流通值/万 | 171419.98 |
| 换手率/% | 1.02 |
| 入市日期 | 1997-02-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
宜宾纸业(600793)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 | 9.85 | 9.69 | -0.13 | -1.32 | 17970.80 | 1745.09 | 1.02 |
| 2024-10-10 | 9.71 | 9.82 | 0.14 | 1.45 | 28491.00 | 2782.97 | 1.61 |
| 2024-10-09 | 10.35 | 9.68 | -0.76 | -7.28 | 41744.82 | 4140.50 | 2.36 |
| 2024-10-08 | 11.22 | 10.44 | 0.21 | 2.05 | 70843.63 | 7563.43 | 4.00 |
| 2024-09-30 | 9.75 | 10.23 | 0.67 | 7.01 | 62339.06 | 6255.54 | 3.52 |
| 2024-09-27 | 9.44 | 9.56 | 0.21 | 2.25 | 27302.31 | 2581.01 | 1.54 |
| 2024-09-26 | 9.13 | 9.35 | 0.19 | 2.07 | 15794.00 | 1465.63 | 0.89 |
| 2024-09-25 | 9.17 | 9.16 | 0.03 | 0.33 | 14984.48 | 1384.94 | 0.85 |
| 2024-09-24 | 9.09 | 9.13 | 0.09 | 1.00 | 16807.00 | 1527.26 | 0.95 |
| 2024-09-23 | 8.86 | 9.04 | 0.18 | 2.03 | 13902.00 | 1254.13 | 0.79 |
| 2024-09-20 | 8.93 | 8.86 | -0.06 | -0.67 | 7010.00 | 621.80 | 0.40 |
| 2024-09-19 | 8.68 | 8.92 | 0.24 | 2.77 | 21136.84 | 1880.09 | 1.19 |
| 2024-09-18 | 8.79 | 8.68 | -0.12 | -1.36 | 6542.00 | 566.41 | 0.37 |
| 2024-09-13 | 8.81 | 8.80 | -0.01 | -0.11 | 7475.40 | 660.18 | 0.42 |
| 2024-09-12 | 8.78 | 8.81 | 0.05 | 0.57 | 6520.00 | 577.32 | 0.37 |
| 2024-09-11 | 8.91 | 8.76 | -0.14 | -1.57 | 6016.21 | 529.27 | 0.34 |
| 2024-09-10 | 8.87 | 8.90 | 0.07 | 0.79 | 5679.00 | 501.86 | 0.32 |
| 2024-09-09 | 8.77 | 8.83 | 0.05 | 0.57 | 4981.00 | 436.98 | 0.28 |
| 2024-09-06 | 8.92 | 8.78 | -0.14 | -1.57 | 4164.00 | 368.18 | 0.24 |
| 2024-09-05 | 8.79 | 8.92 | 0.12 | 1.36 | 6350.60 | 562.53 | 0.36 |
| 2024-09-04 | 8.88 | 8.80 | -0.08 | -0.90 | 5087.00 | 450.13 | 0.29 |
| 2024-09-03 | 8.83 | 8.88 | 0.01 | 0.11 | 5909.00 | 522.58 | 0.33 |
| 2024-09-02 | 8.73 | 8.87 | 0.15 | 1.72 | 17091.40 | 1508.44 | 0.97 |
| 2024-08-30 | 8.68 | 8.72 | 0.01 | 0.12 | 9861.05 | 865.61 | 0.56 |
| 2024-08-29 | 8.66 | 8.71 | 0.07 | 0.81 | 5663.00 | 490.96 | 0.32 |
| 2024-08-28 | 8.58 | 8.64 | 0.06 | 0.70 | 4443.00 | 383.63 | 0.25 |
| 2024-08-27 | 8.66 | 8.58 | -0.08 | -0.92 | 4700.00 | 403.61 | 0.27 |
| 2024-08-26 | 8.52 | 8.66 | 0.08 | 0.93 | 7401.00 | 638.40 | 0.42 |
| 2024-08-23 | 8.54 | 8.58 | 0.05 | 0.59 | 4145.00 | 352.68 | 0.23 |
| 2024-08-22 | 8.69 | 8.53 | -0.14 | -1.62 | 6314.00 | 542.06 | 0.36 |
| 2024-08-21 | 8.56 | 8.67 | 0.04 | 0.46 | 5340.00 | 462.65 | 0.30 |
| 2024-08-20 | 8.74 | 8.63 | -0.11 | -1.26 | 6402.41 | 553.23 | 0.36 |
| 2024-08-19 | 8.75 | 8.74 | -0.01 | -0.11 | 5456.00 | 475.68 | 0.31 |
| 2024-08-16 | 8.80 | 8.75 | -0.05 | -0.57 | 6106.00 | 534.97 | 0.35 |
| 2024-08-15 | 8.85 | 8.80 | -0.04 | -0.45 | 6932.00 | 612.58 | 0.39 |
| 2024-08-14 | 8.88 | 8.84 | -0.04 | -0.45 | 3948.20 | 350.38 | 0.22 |
| 2024-08-13 | 8.88 | 8.88 | 0.04 | 0.45 | 5946.00 | 524.26 | 0.34 |
| 2024-08-12 | 8.88 | 8.84 | -0.04 | -0.45 | 6155.00 | 544.26 | 0.35 |
| 2024-08-09 | 8.99 | 8.88 | -0.04 | -0.45 | 7146.40 | 637.93 | 0.40 |
| 2024-08-08 | 8.89 | 8.92 | -0.05 | -0.56 | 10773.72 | 962.48 | 0.61 |
| 2024-08-07 | 9.11 | 8.97 | -0.26 | -2.82 | 22376.00 | 2018.78 | 1.26 |
| 2024-08-06 | 9.05 | 9.23 | 0.04 | 0.44 | 25282.00 | 2341.55 | 1.43 |
| 2024-08-05 | 9.20 | 9.19 | 0.08 | 0.88 | 40028.40 | 3769.55 | 2.26 |
| 2024-08-02 | 8.96 | 9.11 | 0.08 | 0.89 | 22224.20 | 2038.03 | 1.26 |
| 2024-08-01 | 8.95 | 9.03 | 0.05 | 0.56 | 10925.80 | 984.27 | 0.62 |
| 2024-07-31 | 8.84 | 8.98 | 0.16 | 1.81 | 11700.80 | 1042.58 | 0.66 |
| 2024-07-30 | 8.75 | 8.82 | 0.01 | 0.11 | 5310.24 | 467.62 | 0.30 |
| 2024-07-29 | 8.71 | 8.81 | 0.03 | 0.34 | 6541.00 | 575.34 | 0.37 |
| 2024-07-26 | 8.87 | 8.78 | -0.16 | -1.79 | 13901.60 | 1225.59 | 0.79 |
| 2024-07-25 | 8.36 | 8.94 | 0.56 | 6.68 | 25820.60 | 2261.58 | 1.46 |
| 2024-07-24 | 8.64 | 8.38 | -0.31 | -3.57 | 9250.00 | 784.74 | 0.52 |
| 2024-07-23 | 8.80 | 8.69 | -0.10 | -1.14 | 7960.00 | 696.50 | 0.45 |
| 2024-07-22 | 8.84 | 8.79 | -0.08 | -0.90 | 8623.00 | 759.90 | 0.49 |
| 2024-07-19 | 9.00 | 8.87 | -0.06 | -0.67 | 7490.00 | 664.91 | 0.42 |
| 2024-07-18 | 9.01 | 8.93 | -0.07 | -0.78 | 9174.20 | 821.67 | 0.52 |
| 2024-07-17 | 8.96 | 9.00 | 0.03 | 0.33 | 4689.00 | 420.82 | 0.27 |
| 2024-07-16 | 9.02 | 8.97 | -0.07 | -0.77 | 6362.47 | 568.67 | 0.36 |
| 2024-07-15 | 9.16 | 9.04 | -0.06 | -0.66 | 4425.40 | 398.88 | 0.25 |
| 2024-07-12 | 9.18 | 9.10 | -0.01 | -0.11 | 7135.40 | 650.68 | 0.40 |
| 2024-07-11 | 9.03 | 9.11 | 0.09 | 1.00 | 12650.25 | 1153.16 | 0.72 |
| 2024-07-10 | 8.91 | 9.02 | -0.06 | -0.66 | 7471.00 | 672.81 | 0.42 |
| 2024-07-09 | 8.85 | 9.08 | 0.23 | 2.60 | 12450.56 | 1118.05 | 0.70 |
| 2024-07-08 | 8.96 | 8.85 | -0.14 | -1.56 | 7180.76 | 635.71 | 0.41 |
| 2024-07-05 | 8.84 | 8.99 | 0.08 | 0.90 | 9963.40 | 896.71 | 0.56 |
| 2024-07-04 | 9.05 | 8.91 | -0.23 | -2.52 | 9622.80 | 863.49 | 0.54 |
| 2024-07-03 | 9.05 | 9.14 | 0.09 | 0.99 | 21510.07 | 1992.48 | 1.22 |
| 2024-07-02 | 8.88 | 9.05 | 0.10 | 1.12 | 7220.00 | 651.07 | 0.41 |
| 2024-07-01 | 8.89 | 8.95 | -0.01 | -0.11 | 5280.00 | 470.63 | 0.30 |
| 2024-06-28 | 8.90 | 8.96 | 0.02 | 0.22 | 4726.00 | 425.43 | 0.27 |
| 2024-06-27 | 9.01 | 8.94 | -0.08 | -0.89 | 5518.00 | 494.59 | 0.31 |
| 2024-06-26 | 8.79 | 9.02 | 0.18 | 2.04 | 7573.00 | 677.29 | 0.43 |
| 2024-06-25 | 8.66 | 8.84 | 0.12 | 1.38 | 8501.80 | 752.58 | 0.48 |
| 2024-06-24 | 8.99 | 8.72 | -0.30 | -3.33 | 10567.40 | 929.23 | 0.60 |
| 2024-06-21 | 9.10 | 9.02 | -0.13 | -1.42 | 5513.00 | 498.91 | 0.31 |
| 2024-06-20 | 9.24 | 9.15 | -0.09 | -0.97 | 14878.00 | 1348.99 | 0.84 |
| 2024-06-19 | 9.34 | 9.24 | -0.11 | -1.18 | 6611.80 | 612.74 | 0.37 |
| 2024-06-18 | 9.31 | 9.35 | -0.02 | -0.21 | 9991.01 | 928.42 | 0.56 |
| 2024-06-17 | 9.42 | 9.37 | -0.05 | -0.53 | 5409.00 | 507.98 | 0.31 |
| 2024-06-14 | 9.45 | 9.42 | -0.07 | -0.74 | 7210.80 | 681.46 | 0.41 |
| 2024-06-13 | 9.51 | 9.49 | -0.02 | -0.21 | 6103.01 | 578.99 | 0.34 |
| 2024-06-12 | 9.41 | 9.51 | 0.03 | 0.32 | 8879.00 | 840.14 | 0.50 |
| 2024-06-11 | 9.80 | 9.48 | 0.10 | 1.07 | 13543.20 | 1288.80 | 0.77 |
| 2024-06-07 | 9.39 | 9.38 | 0.13 | 1.41 | 12270.00 | 1154.29 | 0.69 |
| 2024-06-06 | 9.50 | 9.25 | -0.36 | -3.75 | 17785.00 | 1663.15 | 1.01 |
| 2024-06-05 | 9.13 | 9.61 | 0.22 | 2.34 | 28585.80 | 2775.51 | 1.62 |
| 2024-06-04 | 9.42 | 9.39 | -0.13 | -1.37 | 8972.00 | 837.37 | 0.51 |
| 2024-06-03 | 9.70 | 9.52 | -0.18 | -1.86 | 11424.65 | 1091.85 | 0.65 |
| 2024-05-31 | 9.56 | 9.70 | 0.14 | 1.46 | 12082.00 | 1165.00 | 0.68 |
| 2024-05-30 | 9.56 | 9.56 | -0.14 | -1.44 | 6564.00 | 631.03 | 0.37 |
| 2024-05-29 | 9.62 | 9.70 | 0.07 | 0.73 | 5738.00 | 555.37 | 0.32 |
| 2024-05-28 | 9.77 | 9.63 | -0.13 | -1.33 | 8521.00 | 824.67 | 0.48 |
| 2024-05-27 | 9.62 | 9.76 | 0.08 | 0.83 | 14232.00 | 1368.65 | 0.80 |
| 2024-05-24 | 9.75 | 9.68 | -0.05 | -0.51 | 10175.80 | 988.38 | 0.58 |
| 2024-05-23 | 9.97 | 9.73 | -0.25 | -2.51 | 18234.80 | 1785.28 | 1.03 |
| 2024-05-22 | 9.95 | 9.98 | 0.05 | 0.50 | 14623.00 | 1457.78 | 0.83 |
| 2024-05-21 | 10.06 | 9.93 | -0.12 | -1.19 | 19248.00 | 1915.45 | 1.09 |
| 2024-05-20 | 10.16 | 10.05 | -0.12 | -1.18 | 25902.00 | 2610.26 | 1.46 |
| 2024-05-17 | 10.11 | 10.17 | 0.07 | 0.69 | 27973.00 | 2849.31 | 1.58 |
| 2024-05-16 | 10.36 | 10.10 | -0.35 | -3.35 | 46715.00 | 4752.11 | 2.64 |
| 2024-05-15 | 10.14 | 10.45 | 0.31 | 3.06 | 73631.40 | 7647.00 | 4.16 |
日K线
周K线
月K线
