钱江生化(600796)股票信息
| 股票代码 | 600796 |
| 股票名称 | 钱江生化 |
| 最新价/元 | 4.56 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -2.36 |
| 买入/元 | 4.56 |
| 卖出/元 | 4.57 |
| 昨收/元 | 4.67 |
| 今开/元 | 4.73 |
| 最高/元 | 4.74 |
| 最低/元 | 4.53 |
| 成交量/手 | 58524.29 |
| 成交额/万 | 2703.51 |
| 股净值/元 | 19.00 |
| 市净率 | 1.24 |
| 总市值/万 | 395163.11 |
| 流通值/万 | 137439.38 |
| 换手率/% | 1.94 |
| 入市日期 | 1997-04-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
钱江生化(600796)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 | 4.73 | 4.56 | -0.11 | -2.36 | 58524.29 | 2703.51 | 1.94 |
| 2024-10-10 | 4.61 | 4.67 | 0.10 | 2.19 | 78868.28 | 3705.98 | 2.62 |
| 2024-10-09 | 5.00 | 4.57 | -0.44 | -8.78 | 125315.59 | 5912.19 | 4.16 |
| 2024-10-08 | 5.28 | 5.01 | 0.19 | 3.94 | 199615.42 | 10007.89 | 6.62 |
| 2024-09-30 | 4.62 | 4.82 | 0.33 | 7.35 | 143543.51 | 6748.32 | 4.76 |
| 2024-09-27 | 4.43 | 4.49 | 0.13 | 2.98 | 48107.00 | 2133.97 | 1.60 |
| 2024-09-26 | 4.25 | 4.36 | 0.11 | 2.59 | 35090.50 | 1513.19 | 1.16 |
| 2024-09-25 | 4.26 | 4.25 | 0.01 | 0.24 | 43543.00 | 1875.65 | 1.44 |
| 2024-09-24 | 4.11 | 4.24 | 0.14 | 3.42 | 33198.00 | 1388.71 | 1.10 |
| 2024-09-23 | 4.10 | 4.10 | 0.01 | 0.24 | 16698.00 | 683.53 | 0.55 |
| 2024-09-20 | 4.11 | 4.09 | -0.02 | -0.49 | 16284.81 | 664.86 | 0.54 |
| 2024-09-19 | 4.00 | 4.11 | 0.14 | 3.53 | 27708.00 | 1128.12 | 0.92 |
| 2024-09-18 | 4.01 | 3.97 | -0.06 | -1.49 | 21485.00 | 850.95 | 0.71 |
| 2024-09-13 | 4.05 | 4.03 | -0.04 | -0.98 | 16422.00 | 663.79 | 0.54 |
| 2024-09-12 | 4.06 | 4.07 | 0.01 | 0.25 | 13151.00 | 536.27 | 0.44 |
| 2024-09-11 | 4.09 | 4.06 | -0.05 | -1.22 | 13979.00 | 570.34 | 0.46 |
| 2024-09-10 | 4.12 | 4.11 | 0.01 | 0.24 | 19807.92 | 811.59 | 0.66 |
| 2024-09-09 | 4.09 | 4.10 | 0.02 | 0.49 | 19091.00 | 781.66 | 0.63 |
| 2024-09-06 | 4.16 | 4.08 | -0.08 | -1.92 | 22227.01 | 914.32 | 0.74 |
| 2024-09-05 | 4.11 | 4.16 | 0.03 | 0.73 | 16101.36 | 666.73 | 0.53 |
| 2024-09-04 | 4.13 | 4.13 | -0.04 | -0.96 | 22703.00 | 940.04 | 0.75 |
| 2024-09-03 | 4.10 | 4.17 | 0.04 | 0.97 | 33066.81 | 1382.14 | 1.10 |
| 2024-09-02 | 4.22 | 4.13 | -0.07 | -1.67 | 26793.00 | 1124.54 | 0.89 |
| 2024-08-30 | 4.17 | 4.20 | 0.05 | 1.21 | 32776.00 | 1377.09 | 1.09 |
| 2024-08-29 | 4.08 | 4.15 | 0.03 | 0.73 | 34874.00 | 1442.82 | 1.16 |
| 2024-08-28 | 4.22 | 4.12 | -0.06 | -1.44 | 57962.50 | 2397.35 | 1.92 |
| 2024-08-27 | 3.99 | 4.18 | 0.17 | 4.24 | 108761.00 | 4526.18 | 3.61 |
| 2024-08-26 | 3.95 | 4.01 | 0.11 | 2.82 | 39169.00 | 1558.33 | 1.30 |
| 2024-08-23 | 3.98 | 3.90 | -0.09 | -2.26 | 40752.00 | 1600.98 | 1.35 |
| 2024-08-22 | 4.05 | 3.99 | -0.05 | -1.24 | 28055.00 | 1122.78 | 0.93 |
| 2024-08-21 | 4.06 | 4.04 | -0.06 | -1.46 | 27085.00 | 1099.84 | 0.90 |
| 2024-08-20 | 4.21 | 4.10 | -0.09 | -2.15 | 28074.00 | 1154.94 | 0.93 |
| 2024-08-19 | 4.21 | 4.19 | -0.04 | -0.95 | 25569.00 | 1071.81 | 0.85 |
| 2024-08-16 | 4.30 | 4.23 | -0.08 | -1.86 | 30990.80 | 1318.08 | 1.03 |
| 2024-08-15 | 4.24 | 4.31 | 0.04 | 0.94 | 33365.00 | 1433.79 | 1.11 |
| 2024-08-14 | 4.32 | 4.27 | -0.06 | -1.39 | 32137.00 | 1384.59 | 1.07 |
| 2024-08-13 | 4.29 | 4.33 | 0.03 | 0.70 | 46219.00 | 1972.62 | 1.53 |
| 2024-08-12 | 4.31 | 4.30 | -0.01 | -0.23 | 32069.00 | 1388.80 | 1.06 |
| 2024-08-09 | 4.36 | 4.31 | -0.04 | -0.92 | 34499.00 | 1495.99 | 1.14 |
| 2024-08-08 | 4.30 | 4.35 | 0.05 | 1.16 | 40318.00 | 1747.45 | 1.34 |
| 2024-08-07 | 4.30 | 4.30 | 0.02 | 0.47 | 26054.20 | 1116.88 | 0.86 |
| 2024-08-06 | 4.24 | 4.28 | 0.08 | 1.91 | 35224.00 | 1501.22 | 1.17 |
| 2024-08-05 | 4.30 | 4.20 | -0.13 | -3.00 | 32015.00 | 1367.45 | 1.06 |
| 2024-08-02 | 4.33 | 4.33 | -0.03 | -0.69 | 30121.01 | 1310.75 | 1.00 |
| 2024-08-01 | 4.33 | 4.36 | 0.03 | 0.69 | 35351.00 | 1538.78 | 1.17 |
| 2024-07-31 | 4.23 | 4.33 | 0.11 | 2.61 | 43220.01 | 1855.54 | 1.43 |
| 2024-07-30 | 4.26 | 4.22 | -0.03 | -0.71 | 26457.00 | 1119.14 | 0.88 |
| 2024-07-29 | 4.23 | 4.25 | 0.01 | 0.24 | 17621.00 | 747.35 | 0.58 |
| 2024-07-26 | 4.18 | 4.24 | 0.06 | 1.44 | 20946.00 | 885.37 | 0.69 |
| 2024-07-25 | 4.12 | 4.18 | 0.04 | 0.97 | 26800.00 | 1115.47 | 0.89 |
| 2024-07-24 | 4.14 | 4.14 | -0.02 | -0.48 | 31114.00 | 1289.31 | 1.03 |
| 2024-07-23 | 4.17 | 4.16 | -0.03 | -0.72 | 27732.00 | 1168.86 | 0.92 |
| 2024-07-22 | 4.17 | 4.19 | 0.02 | 0.48 | 16209.00 | 675.11 | 0.54 |
| 2024-07-19 | 4.14 | 4.17 | 0.01 | 0.24 | 17606.00 | 732.38 | 0.58 |
| 2024-07-18 | 4.13 | 4.16 | 0.00 | 0.00 | 17627.00 | 726.05 | 0.58 |
| 2024-07-17 | 4.19 | 4.16 | -0.03 | -0.72 | 23831.50 | 991.72 | 0.79 |
| 2024-07-16 | 4.24 | 4.19 | -0.05 | -1.18 | 26769.00 | 1124.49 | 0.89 |
| 2024-07-15 | 4.33 | 4.24 | -0.11 | -2.53 | 21212.63 | 903.57 | 0.70 |
| 2024-07-12 | 4.37 | 4.35 | -0.02 | -0.46 | 27692.00 | 1206.97 | 0.92 |
| 2024-07-11 | 4.30 | 4.37 | 0.13 | 3.07 | 34690.00 | 1507.48 | 1.15 |
| 2024-07-10 | 4.27 | 4.24 | -0.06 | -1.40 | 22198.00 | 947.88 | 0.74 |
| 2024-07-09 | 4.26 | 4.30 | 0.04 | 0.94 | 33327.00 | 1413.70 | 1.11 |
| 2024-07-08 | 4.39 | 4.26 | -0.12 | -2.74 | 23691.00 | 1014.62 | 0.79 |
| 2024-07-05 | 4.34 | 4.38 | 0.05 | 1.16 | 26338.00 | 1141.61 | 0.87 |
| 2024-07-04 | 4.46 | 4.33 | -0.11 | -2.48 | 27326.00 | 1196.59 | 0.91 |
| 2024-07-03 | 4.48 | 4.44 | -0.08 | -1.77 | 28860.02 | 1295.90 | 0.96 |
| 2024-07-02 | 4.45 | 4.52 | 0.07 | 1.57 | 27522.00 | 1238.39 | 0.91 |
| 2024-07-01 | 4.33 | 4.45 | 0.09 | 2.06 | 28464.20 | 1254.43 | 0.94 |
| 2024-06-28 | 4.30 | 4.36 | 0.06 | 1.40 | 24219.00 | 1060.72 | 0.80 |
| 2024-06-27 | 4.41 | 4.30 | -0.11 | -2.49 | 22966.00 | 1005.46 | 0.76 |
| 2024-06-26 | 4.30 | 4.44 | 0.10 | 2.30 | 29608.20 | 1293.07 | 0.98 |
| 2024-06-25 | 4.32 | 4.34 | 0.07 | 1.64 | 30994.00 | 1343.21 | 1.03 |
| 2024-06-24 | 4.53 | 4.27 | -0.24 | -5.32 | 52262.80 | 2268.59 | 1.73 |
| 2024-06-21 | 4.43 | 4.51 | 0.07 | 1.58 | 26533.00 | 1187.87 | 0.88 |
| 2024-06-20 | 4.57 | 4.44 | -0.13 | -2.85 | 32166.00 | 1441.50 | 1.07 |
| 2024-06-19 | 4.53 | 4.57 | 0.00 | 0.00 | 35302.70 | 1616.49 | 1.17 |
| 2024-06-18 | 4.54 | 4.57 | 0.03 | 0.66 | 35389.69 | 1604.38 | 1.17 |
| 2024-06-17 | 4.53 | 4.54 | -0.04 | -0.87 | 55300.00 | 2530.41 | 1.83 |
| 2024-06-14 | 4.45 | 4.58 | 0.13 | 2.92 | 59424.00 | 2704.08 | 1.97 |
| 2024-06-13 | 4.47 | 4.45 | -0.05 | -1.11 | 37618.00 | 1682.56 | 1.25 |
| 2024-06-12 | 4.45 | 4.50 | 0.05 | 1.12 | 41682.05 | 1868.21 | 1.38 |
| 2024-06-11 | 4.56 | 4.45 | -0.07 | -1.55 | 59946.05 | 2650.36 | 1.99 |
| 2024-06-07 | 4.26 | 4.52 | 0.26 | 6.10 | 91056.16 | 4033.87 | 3.02 |
| 2024-06-06 | 4.45 | 4.26 | -0.17 | -3.84 | 66913.43 | 2884.04 | 2.22 |
| 2024-06-05 | 4.57 | 4.43 | -0.13 | -2.85 | 49866.00 | 2231.45 | 1.65 |
| 2024-06-04 | 4.59 | 4.56 | -0.05 | -1.09 | 53627.68 | 2438.22 | 1.78 |
| 2024-06-03 | 4.75 | 4.61 | -0.14 | -2.95 | 71452.00 | 3297.78 | 2.37 |
| 2024-05-31 | 4.84 | 4.75 | -0.07 | -1.45 | 61935.00 | 2960.51 | 2.05 |
| 2024-05-30 | 4.88 | 4.82 | -0.10 | -2.03 | 79555.00 | 3872.43 | 2.64 |
| 2024-05-29 | 4.91 | 4.92 | -0.01 | -0.20 | 44437.00 | 2183.16 | 1.47 |
| 2024-05-28 | 4.98 | 4.93 | -0.04 | -0.81 | 61012.00 | 3021.86 | 2.02 |
| 2024-05-27 | 5.00 | 4.97 | -0.01 | -0.20 | 56108.00 | 2761.63 | 1.86 |
| 2024-05-24 | 4.98 | 4.98 | 0.05 | 1.01 | 72878.00 | 3631.66 | 2.42 |
| 2024-05-23 | 5.04 | 4.93 | -0.13 | -2.57 | 88657.05 | 4397.40 | 2.94 |
| 2024-05-22 | 5.03 | 5.06 | 0.03 | 0.60 | 81500.01 | 4140.86 | 2.70 |
| 2024-05-21 | 5.22 | 5.03 | -0.19 | -3.64 | 137502.50 | 6974.74 | 4.56 |
| 2024-05-20 | 5.14 | 5.22 | 0.06 | 1.16 | 112413.55 | 5847.91 | 3.73 |
| 2024-05-17 | 5.15 | 5.16 | 0.00 | 0.00 | 102713.51 | 5282.22 | 3.41 |
| 2024-05-16 | 5.15 | 5.16 | 0.02 | 0.39 | 100171.42 | 5169.06 | 3.32 |
| 2024-05-15 | 5.21 | 5.14 | -0.14 | -2.65 | 142776.63 | 7345.98 | 4.74 |
日K线
周K线
月K线
