渤海化学(600800)股票信息
| 股票代码 | 600800 |
| 股票名称 | 渤海化学 |
| 最新价/元 | 2.31 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -4.94 |
| 买入/元 | 2.31 |
| 卖出/元 | 2.32 |
| 昨收/元 | 2.43 |
| 今开/元 | 2.43 |
| 最高/元 | 2.44 |
| 最低/元 | 2.28 |
| 成交量/手 | 136978.00 |
| 成交额/万 | 3226.76 |
| 股净值/元 | -5.25 |
| 市净率 | 1.23 |
| 总市值/万 | 256420.44 |
| 流通值/万 | 256347.68 |
| 换手率/% | 1.23 |
| 入市日期 | 1993-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
渤海化学(600800)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 | 2.43 | 2.31 | -0.12 | -4.94 | 136978.00 | 3226.76 | 1.23 |
| 2024-10-10 | 2.41 | 2.43 | 0.06 | 2.53 | 149146.00 | 3636.72 | 1.34 |
| 2024-10-09 | 2.60 | 2.37 | -0.24 | -9.20 | 239651.02 | 5936.69 | 2.16 |
| 2024-10-08 | 2.77 | 2.61 | 0.09 | 3.57 | 386065.23 | 10073.53 | 3.48 |
| 2024-09-30 | 2.36 | 2.52 | 0.22 | 9.57 | 274824.71 | 6696.13 | 2.48 |
| 2024-09-27 | 2.26 | 2.30 | 0.07 | 3.14 | 100557.00 | 2292.60 | 0.91 |
| 2024-09-26 | 2.17 | 2.23 | 0.06 | 2.77 | 129269.06 | 2829.39 | 1.16 |
| 2024-09-25 | 2.19 | 2.17 | 0.02 | 0.93 | 155864.28 | 3398.80 | 1.40 |
| 2024-09-24 | 2.09 | 2.15 | 0.06 | 2.87 | 110708.69 | 2363.34 | 1.00 |
| 2024-09-23 | 2.07 | 2.09 | 0.03 | 1.46 | 63367.99 | 1315.39 | 0.57 |
| 2024-09-20 | 2.06 | 2.06 | 0.00 | 0.00 | 52167.23 | 1071.61 | 0.47 |
| 2024-09-19 | 1.98 | 2.06 | 0.07 | 3.52 | 84345.00 | 1722.65 | 0.76 |
| 2024-09-18 | 1.99 | 1.99 | -0.01 | -0.50 | 62630.03 | 1234.81 | 0.56 |
| 2024-09-13 | 2.02 | 2.00 | -0.02 | -0.99 | 47593.00 | 956.32 | 0.43 |
| 2024-09-12 | 2.03 | 2.02 | -0.01 | -0.49 | 55989.00 | 1128.36 | 0.50 |
| 2024-09-11 | 2.06 | 2.03 | -0.05 | -2.40 | 73227.48 | 1481.98 | 0.66 |
| 2024-09-10 | 2.03 | 2.08 | 0.06 | 2.97 | 99813.59 | 2043.36 | 0.90 |
| 2024-09-09 | 2.00 | 2.02 | -0.01 | -0.49 | 94548.82 | 1907.31 | 0.85 |
| 2024-09-06 | 2.00 | 2.03 | -0.02 | -0.98 | 137084.99 | 2744.88 | 1.24 |
| 2024-09-05 | 1.93 | 2.05 | 0.10 | 5.13 | 204010.01 | 4108.16 | 1.84 |
| 2024-09-04 | 1.94 | 1.95 | 0.00 | 0.00 | 121756.30 | 2396.84 | 1.10 |
| 2024-09-03 | 1.94 | 1.95 | 0.00 | 0.00 | 50250.13 | 983.52 | 0.45 |
| 2024-09-02 | 1.96 | 1.95 | -0.02 | -1.02 | 46161.13 | 910.32 | 0.42 |
| 2024-08-30 | 1.95 | 1.97 | 0.02 | 1.03 | 78554.16 | 1551.44 | 0.71 |
| 2024-08-29 | 1.92 | 1.95 | 0.03 | 1.56 | 43826.00 | 843.35 | 0.39 |
| 2024-08-28 | 1.90 | 1.92 | 0.01 | 0.52 | 46107.00 | 884.52 | 0.42 |
| 2024-08-27 | 1.95 | 1.91 | -0.04 | -2.05 | 49724.10 | 949.52 | 0.45 |
| 2024-08-26 | 1.90 | 1.95 | 0.06 | 3.18 | 58355.00 | 1131.59 | 0.53 |
| 2024-08-23 | 1.89 | 1.89 | -0.01 | -0.53 | 47031.00 | 886.76 | 0.42 |
| 2024-08-22 | 1.93 | 1.90 | -0.03 | -1.55 | 40627.00 | 780.95 | 0.37 |
| 2024-08-21 | 1.95 | 1.93 | -0.03 | -1.53 | 49900.00 | 969.76 | 0.45 |
| 2024-08-20 | 2.00 | 1.96 | -0.04 | -2.00 | 49970.00 | 982.69 | 0.45 |
| 2024-08-19 | 2.01 | 2.00 | -0.02 | -0.99 | 43175.05 | 868.77 | 0.39 |
| 2024-08-16 | 2.06 | 2.02 | -0.04 | -1.94 | 24963.43 | 511.39 | 0.22 |
| 2024-08-15 | 2.04 | 2.06 | 0.03 | 1.48 | 41808.00 | 856.51 | 0.38 |
| 2024-08-14 | 2.04 | 2.03 | -0.01 | -0.49 | 36992.00 | 757.02 | 0.33 |
| 2024-08-13 | 2.01 | 2.04 | 0.02 | 0.99 | 39358.14 | 794.10 | 0.35 |
| 2024-08-12 | 2.03 | 2.02 | -0.02 | -0.98 | 41748.27 | 845.40 | 0.38 |
| 2024-08-09 | 2.07 | 2.04 | -0.02 | -0.97 | 42744.00 | 874.08 | 0.39 |
| 2024-08-08 | 2.01 | 2.06 | 0.03 | 1.48 | 39887.15 | 816.34 | 0.36 |
| 2024-08-07 | 2.07 | 2.03 | -0.03 | -1.46 | 39262.00 | 797.95 | 0.35 |
| 2024-08-06 | 2.00 | 2.06 | 0.06 | 3.00 | 52677.21 | 1071.36 | 0.47 |
| 2024-08-05 | 2.06 | 2.00 | -0.05 | -2.44 | 53893.00 | 1093.73 | 0.49 |
| 2024-08-02 | 2.07 | 2.05 | -0.02 | -0.97 | 46938.29 | 969.99 | 0.42 |
| 2024-08-01 | 2.05 | 2.07 | 0.02 | 0.98 | 61690.26 | 1272.37 | 0.56 |
| 2024-07-31 | 1.98 | 2.05 | 0.07 | 3.54 | 59890.00 | 1208.14 | 0.54 |
| 2024-07-30 | 1.96 | 1.98 | 0.02 | 1.02 | 31442.00 | 620.07 | 0.28 |
| 2024-07-29 | 1.96 | 1.96 | 0.00 | 0.00 | 37194.00 | 727.00 | 0.34 |
| 2024-07-26 | 1.93 | 1.96 | 0.04 | 2.08 | 46228.00 | 899.45 | 0.42 |
| 2024-07-25 | 1.87 | 1.92 | 0.04 | 2.13 | 59631.01 | 1133.42 | 0.54 |
| 2024-07-24 | 1.92 | 1.88 | -0.04 | -2.08 | 69706.97 | 1323.03 | 0.63 |
| 2024-07-23 | 1.95 | 1.92 | -0.02 | -1.03 | 43954.63 | 859.73 | 0.40 |
| 2024-07-22 | 1.93 | 1.94 | 0.01 | 0.52 | 41043.28 | 796.11 | 0.37 |
| 2024-07-19 | 1.93 | 1.93 | -0.02 | -1.03 | 42537.41 | 817.83 | 0.38 |
| 2024-07-18 | 1.95 | 1.95 | -0.01 | -0.51 | 52065.12 | 1000.37 | 0.47 |
| 2024-07-17 | 1.97 | 1.96 | -0.02 | -1.01 | 42760.00 | 837.22 | 0.39 |
| 2024-07-16 | 1.94 | 1.98 | 0.03 | 1.54 | 76922.75 | 1515.20 | 0.69 |
| 2024-07-15 | 2.00 | 1.95 | -0.05 | -2.50 | 57917.00 | 1139.16 | 0.52 |
| 2024-07-12 | 2.02 | 2.00 | 0.01 | 0.50 | 77631.01 | 1567.11 | 0.70 |
| 2024-07-11 | 1.92 | 1.99 | 0.06 | 3.11 | 87572.01 | 1719.56 | 0.79 |
| 2024-07-10 | 1.98 | 1.93 | -0.06 | -3.02 | 61697.00 | 1197.12 | 0.56 |
| 2024-07-09 | 1.97 | 1.99 | 0.02 | 1.02 | 66614.18 | 1319.12 | 0.60 |
| 2024-07-08 | 2.01 | 1.97 | -0.05 | -2.48 | 79700.00 | 1578.01 | 0.72 |
| 2024-07-05 | 1.96 | 2.02 | 0.04 | 2.02 | 94565.64 | 1892.87 | 0.85 |
| 2024-07-04 | 2.10 | 1.98 | -0.08 | -3.88 | 80000.00 | 1601.90 | 0.72 |
| 2024-07-03 | 2.05 | 2.06 | 0.01 | 0.49 | 98084.27 | 2060.10 | 0.88 |
| 2024-07-02 | 1.97 | 2.05 | 0.09 | 4.59 | 99688.98 | 2037.61 | 0.90 |
| 2024-07-01 | 1.97 | 1.96 | -0.03 | -1.51 | 75009.32 | 1469.12 | 0.68 |
| 2024-06-28 | 2.01 | 1.99 | -0.02 | -1.00 | 62524.49 | 1259.85 | 0.56 |
| 2024-06-27 | 2.06 | 2.01 | -0.05 | -2.43 | 58325.48 | 1194.13 | 0.53 |
| 2024-06-26 | 2.02 | 2.06 | 0.04 | 1.98 | 72906.97 | 1465.62 | 0.66 |
| 2024-06-25 | 2.00 | 2.02 | 0.01 | 0.50 | 55623.12 | 1123.12 | 0.50 |
| 2024-06-24 | 2.05 | 2.01 | -0.03 | -1.47 | 83917.01 | 1680.72 | 0.76 |
| 2024-06-21 | 2.03 | 2.04 | 0.00 | 0.00 | 76815.75 | 1591.17 | 0.69 |
| 2024-06-20 | 2.09 | 2.04 | -0.05 | -2.39 | 70757.00 | 1461.29 | 0.64 |
| 2024-06-19 | 2.11 | 2.09 | -0.01 | -0.48 | 51367.47 | 1082.06 | 0.46 |
| 2024-06-18 | 2.06 | 2.10 | 0.04 | 1.94 | 71374.74 | 1491.58 | 0.64 |
| 2024-06-17 | 2.08 | 2.06 | -0.04 | -1.91 | 62040.00 | 1285.48 | 0.56 |
| 2024-06-14 | 2.12 | 2.10 | -0.03 | -1.41 | 56668.44 | 1195.05 | 0.51 |
| 2024-06-13 | 2.20 | 2.13 | -0.07 | -3.18 | 65869.05 | 1419.81 | 0.59 |
| 2024-06-12 | 2.13 | 2.20 | 0.06 | 2.80 | 65155.51 | 1422.07 | 0.59 |
| 2024-06-11 | 2.15 | 2.14 | -0.01 | -0.47 | 78871.36 | 1676.73 | 0.71 |
| 2024-06-07 | 2.04 | 2.15 | 0.14 | 6.97 | 151600.52 | 3235.24 | 1.37 |
| 2024-06-06 | 2.15 | 2.01 | -0.14 | -6.51 | 164446.08 | 3354.50 | 1.48 |
| 2024-06-05 | 2.21 | 2.15 | -0.06 | -2.72 | 74302.45 | 1619.96 | 0.67 |
| 2024-06-04 | 2.27 | 2.21 | -0.06 | -2.64 | 95540.28 | 2118.99 | 0.86 |
| 2024-06-03 | 2.44 | 2.27 | -0.17 | -6.97 | 202352.35 | 4672.78 | 1.82 |
| 2024-05-31 | 2.45 | 2.44 | -0.02 | -0.81 | 39764.00 | 969.77 | 0.36 |
| 2024-05-30 | 2.45 | 2.46 | 0.02 | 0.82 | 52783.00 | 1295.07 | 0.48 |
| 2024-05-29 | 2.43 | 2.44 | 0.01 | 0.41 | 59843.19 | 1466.14 | 0.54 |
| 2024-05-28 | 2.45 | 2.43 | -0.02 | -0.82 | 50856.66 | 1240.09 | 0.46 |
| 2024-05-27 | 2.43 | 2.45 | -0.01 | -0.41 | 54878.19 | 1332.94 | 0.49 |
| 2024-05-24 | 2.46 | 2.46 | 0.00 | 0.00 | 37605.50 | 927.18 | 0.34 |
| 2024-05-23 | 2.53 | 2.46 | -0.07 | -2.77 | 55084.69 | 1365.18 | 0.50 |
| 2024-05-22 | 2.50 | 2.53 | 0.01 | 0.40 | 44908.34 | 1136.36 | 0.40 |
| 2024-05-21 | 2.56 | 2.52 | -0.04 | -1.56 | 59063.00 | 1488.02 | 0.53 |
| 2024-05-20 | 2.63 | 2.56 | -0.05 | -1.92 | 75389.00 | 1954.67 | 0.68 |
| 2024-05-17 | 2.58 | 2.61 | 0.05 | 1.95 | 64531.00 | 1667.80 | 0.58 |
| 2024-05-16 | 2.54 | 2.56 | 0.04 | 1.59 | 80658.90 | 2078.88 | 0.73 |
| 2024-05-15 | 2.51 | 2.52 | -0.01 | -0.40 | 57041.97 | 1446.40 | 0.51 |
日K线
周K线
月K线
