济南高新(600807)股票信息
| 股票代码 | 600807 |
| 股票名称 | 济南高新 |
| 最新价/元 | 2.91 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -3.00 |
| 买入/元 | 2.90 |
| 卖出/元 | 2.91 |
| 昨收/元 | 3.00 |
| 今开/元 | 2.99 |
| 最高/元 | 3.01 |
| 最低/元 | 2.87 |
| 成交量/手 | 152260.46 |
| 成交额/万 | 4477.98 |
| 股净值/元 | -26.46 |
| 市净率 | 12.91 |
| 总市值/万 | 257428.71 |
| 流通值/万 | 229022.37 |
| 换手率/% | 1.93 |
| 入市日期 | 1994-01-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
济南高新(600807)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 | 2.99 | 2.91 | -0.09 | -3.00 | 152260.46 | 4477.98 | 1.93 |
| 2024-10-10 | 2.95 | 3.00 | 0.03 | 1.01 | 168801.03 | 5047.19 | 2.14 |
| 2024-10-09 | 3.25 | 2.97 | -0.33 | -10.00 | 274163.00 | 8393.54 | 3.48 |
| 2024-10-08 | 3.54 | 3.30 | 0.08 | 2.48 | 449994.05 | 14904.45 | 5.72 |
| 2024-09-30 | 3.07 | 3.22 | 0.24 | 8.05 | 350889.50 | 11091.51 | 4.46 |
| 2024-09-27 | 2.91 | 2.98 | 0.07 | 2.41 | 125142.08 | 3704.91 | 1.59 |
| 2024-09-26 | 2.83 | 2.91 | 0.09 | 3.19 | 134122.00 | 3861.58 | 1.70 |
| 2024-09-25 | 2.80 | 2.82 | 0.03 | 1.08 | 145356.05 | 4153.34 | 1.85 |
| 2024-09-24 | 2.74 | 2.79 | 0.05 | 1.83 | 96780.00 | 2688.05 | 1.23 |
| 2024-09-23 | 2.77 | 2.74 | -0.06 | -2.14 | 94524.11 | 2589.46 | 1.20 |
| 2024-09-20 | 2.76 | 2.80 | 0.05 | 1.82 | 139990.11 | 3870.91 | 1.78 |
| 2024-09-19 | 2.68 | 2.75 | 0.09 | 3.38 | 116281.01 | 3143.60 | 1.48 |
| 2024-09-18 | 2.68 | 2.66 | 0.03 | 1.14 | 57668.00 | 1524.72 | 0.73 |
| 2024-09-13 | 2.64 | 2.63 | 0.00 | 0.00 | 44437.00 | 1174.26 | 0.56 |
| 2024-09-12 | 2.64 | 2.63 | 0.01 | 0.38 | 33343.00 | 878.25 | 0.42 |
| 2024-09-11 | 2.66 | 2.62 | -0.06 | -2.24 | 56883.00 | 1502.20 | 0.72 |
| 2024-09-10 | 2.70 | 2.68 | 0.02 | 0.75 | 89815.30 | 2420.03 | 1.14 |
| 2024-09-09 | 2.65 | 2.66 | 0.03 | 1.14 | 61225.00 | 1633.91 | 0.78 |
| 2024-09-06 | 2.65 | 2.63 | -0.02 | -0.76 | 41267.00 | 1091.67 | 0.52 |
| 2024-09-05 | 2.63 | 2.65 | 0.02 | 0.76 | 40389.00 | 1069.43 | 0.51 |
| 2024-09-04 | 2.64 | 2.63 | -0.04 | -1.50 | 56490.00 | 1489.94 | 0.72 |
| 2024-09-03 | 2.67 | 2.67 | -0.01 | -0.37 | 60123.03 | 1605.84 | 0.76 |
| 2024-09-02 | 2.71 | 2.68 | -0.01 | -0.37 | 81628.00 | 2202.48 | 1.04 |
| 2024-08-30 | 2.63 | 2.69 | 0.05 | 1.89 | 93578.33 | 2511.60 | 1.19 |
| 2024-08-29 | 2.60 | 2.64 | 0.03 | 1.15 | 67364.00 | 1769.33 | 0.86 |
| 2024-08-28 | 2.58 | 2.61 | -0.01 | -0.38 | 72290.00 | 1879.10 | 0.92 |
| 2024-08-27 | 2.58 | 2.62 | 0.04 | 1.55 | 118324.30 | 3126.86 | 1.50 |
| 2024-08-26 | 2.54 | 2.58 | 0.01 | 0.39 | 76016.39 | 1954.40 | 0.97 |
| 2024-08-23 | 2.62 | 2.57 | -0.07 | -2.65 | 126240.00 | 3245.50 | 1.60 |
| 2024-08-22 | 2.83 | 2.64 | -0.16 | -5.71 | 258091.00 | 7004.67 | 3.28 |
| 2024-08-21 | 2.86 | 2.80 | -0.09 | -3.11 | 251684.00 | 7098.05 | 3.20 |
| 2024-08-20 | 3.01 | 2.89 | -0.10 | -3.34 | 382383.50 | 11162.82 | 4.86 |
| 2024-08-19 | 3.00 | 2.99 | -0.05 | -1.65 | 626897.13 | 19224.78 | 7.97 |
| 2024-08-16 | 2.74 | 3.04 | 0.28 | 10.15 | 418910.62 | 12318.33 | 5.32 |
| 2024-08-15 | 2.78 | 2.76 | 0.07 | 2.60 | 102890.81 | 2861.65 | 1.31 |
| 2024-08-14 | 2.72 | 2.69 | -0.05 | -1.83 | 64652.39 | 1752.57 | 0.82 |
| 2024-08-13 | 2.80 | 2.74 | -0.12 | -4.20 | 132515.44 | 3641.35 | 1.68 |
| 2024-08-12 | 2.79 | 2.86 | 0.08 | 2.88 | 202119.63 | 5867.24 | 2.57 |
| 2024-08-09 | 2.79 | 2.78 | -0.01 | -0.36 | 45252.00 | 1259.94 | 0.57 |
| 2024-08-08 | 2.79 | 2.79 | 0.01 | 0.36 | 40588.00 | 1127.15 | 0.52 |
| 2024-08-07 | 2.79 | 2.78 | 0.01 | 0.36 | 34816.30 | 964.73 | 0.44 |
| 2024-08-06 | 2.73 | 2.77 | 0.04 | 1.47 | 42714.00 | 1173.89 | 0.54 |
| 2024-08-05 | 2.78 | 2.73 | -0.06 | -2.15 | 55909.01 | 1547.32 | 0.71 |
| 2024-08-02 | 2.76 | 2.79 | 0.02 | 0.72 | 61335.02 | 1711.56 | 0.78 |
| 2024-08-01 | 2.79 | 2.77 | -0.02 | -0.72 | 38387.00 | 1065.53 | 0.49 |
| 2024-07-31 | 2.73 | 2.79 | 0.07 | 2.57 | 57627.33 | 1590.06 | 0.73 |
| 2024-07-30 | 2.70 | 2.72 | 0.03 | 1.12 | 38410.00 | 1036.63 | 0.49 |
| 2024-07-29 | 2.71 | 2.69 | -0.01 | -0.37 | 30254.31 | 810.41 | 0.38 |
| 2024-07-26 | 2.67 | 2.70 | 0.04 | 1.50 | 29610.00 | 797.33 | 0.38 |
| 2024-07-25 | 2.66 | 2.66 | 0.01 | 0.38 | 30255.61 | 808.31 | 0.38 |
| 2024-07-24 | 2.73 | 2.65 | -0.09 | -3.29 | 53184.00 | 1424.46 | 0.68 |
| 2024-07-23 | 2.77 | 2.74 | -0.03 | -1.08 | 32493.00 | 898.57 | 0.41 |
| 2024-07-22 | 2.78 | 2.77 | 0.00 | 0.00 | 22100.00 | 610.11 | 0.28 |
| 2024-07-19 | 2.79 | 2.77 | -0.02 | -0.72 | 26024.37 | 721.13 | 0.33 |
| 2024-07-18 | 2.77 | 2.79 | -0.01 | -0.36 | 47729.00 | 1319.94 | 0.61 |
| 2024-07-17 | 2.81 | 2.80 | -0.01 | -0.36 | 48122.00 | 1361.70 | 0.61 |
| 2024-07-16 | 2.79 | 2.81 | 0.03 | 1.08 | 33814.30 | 945.25 | 0.43 |
| 2024-07-15 | 2.81 | 2.78 | -0.06 | -2.11 | 45664.01 | 1272.20 | 0.58 |
| 2024-07-12 | 2.87 | 2.84 | -0.02 | -0.70 | 54119.33 | 1553.44 | 0.69 |
| 2024-07-11 | 2.81 | 2.86 | 0.08 | 2.88 | 48542.66 | 1380.76 | 0.62 |
| 2024-07-10 | 2.85 | 2.78 | -0.07 | -2.46 | 44404.00 | 1244.87 | 0.56 |
| 2024-07-09 | 2.86 | 2.85 | 0.00 | 0.00 | 63973.00 | 1798.78 | 0.81 |
| 2024-07-08 | 2.93 | 2.85 | -0.06 | -2.06 | 37427.00 | 1073.83 | 0.48 |
| 2024-07-05 | 2.84 | 2.91 | 0.03 | 1.04 | 63428.66 | 1809.84 | 0.81 |
| 2024-07-04 | 2.91 | 2.88 | -0.04 | -1.37 | 43084.00 | 1247.29 | 0.55 |
| 2024-07-03 | 2.95 | 2.92 | -0.03 | -1.02 | 37877.00 | 1109.49 | 0.48 |
| 2024-07-02 | 2.96 | 2.95 | -0.01 | -0.34 | 46504.33 | 1372.85 | 0.59 |
| 2024-07-01 | 2.97 | 2.96 | -0.01 | -0.34 | 55290.00 | 1625.84 | 0.70 |
| 2024-06-28 | 2.97 | 2.97 | 0.02 | 0.68 | 61063.62 | 1812.35 | 0.78 |
| 2024-06-27 | 2.99 | 2.95 | -0.02 | -0.67 | 60638.09 | 1790.33 | 0.77 |
| 2024-06-26 | 2.92 | 2.97 | 0.03 | 1.02 | 64980.00 | 1904.79 | 0.83 |
| 2024-06-25 | 2.90 | 2.94 | 0.04 | 1.38 | 73059.00 | 2143.47 | 0.93 |
| 2024-06-24 | 2.91 | 2.90 | -0.03 | -1.02 | 88124.70 | 2535.43 | 1.12 |
| 2024-06-21 | 2.97 | 2.93 | -0.04 | -1.35 | 100824.00 | 2968.10 | 1.28 |
| 2024-06-20 | 3.02 | 2.97 | -0.10 | -3.26 | 191656.61 | 5687.16 | 2.44 |
| 2024-06-19 | 2.93 | 3.07 | 0.14 | 4.78 | 311888.61 | 9718.69 | 3.96 |
| 2024-06-18 | 2.89 | 2.93 | 0.03 | 1.03 | 66440.01 | 1943.66 | 0.84 |
| 2024-06-17 | 2.97 | 2.90 | -0.05 | -1.70 | 89823.00 | 2605.26 | 1.14 |
| 2024-06-14 | 2.95 | 2.95 | -0.01 | -0.34 | 80649.00 | 2389.61 | 1.02 |
| 2024-06-13 | 3.03 | 2.96 | -0.09 | -2.95 | 121934.00 | 3628.70 | 1.55 |
| 2024-06-12 | 3.00 | 3.05 | 0.02 | 0.66 | 160039.00 | 4845.21 | 2.03 |
| 2024-06-11 | 2.99 | 3.03 | 0.03 | 1.00 | 200129.50 | 5932.58 | 2.54 |
| 2024-06-07 | 3.20 | 3.00 | -0.10 | -3.23 | 293103.04 | 8954.11 | 3.72 |
| 2024-06-06 | 2.83 | 3.10 | 0.28 | 9.93 | 179454.04 | 5456.74 | 2.28 |
| 2024-06-05 | 2.83 | 2.82 | -0.03 | -1.05 | 107820.66 | 3043.54 | 1.37 |
| 2024-06-04 | 2.83 | 2.85 | -0.03 | -1.04 | 82226.26 | 2342.64 | 1.04 |
| 2024-06-03 | 2.98 | 2.88 | -0.10 | -3.36 | 146354.08 | 4240.63 | 1.86 |
| 2024-05-31 | 3.00 | 2.98 | -0.03 | -1.00 | 84661.00 | 2529.46 | 1.08 |
| 2024-05-30 | 3.05 | 3.01 | 0.00 | 0.00 | 73171.00 | 2198.63 | 0.93 |
| 2024-05-29 | 3.00 | 3.01 | -0.01 | -0.33 | 82574.00 | 2498.09 | 1.05 |
| 2024-05-28 | 3.11 | 3.02 | -0.06 | -1.95 | 124479.52 | 3787.80 | 1.58 |
| 2024-05-27 | 3.11 | 3.08 | -0.03 | -0.97 | 125401.63 | 3836.45 | 1.59 |
| 2024-05-24 | 3.10 | 3.11 | -0.04 | -1.27 | 115949.92 | 3610.75 | 1.47 |
| 2024-05-23 | 3.22 | 3.15 | -0.12 | -3.67 | 200353.00 | 6338.42 | 2.55 |
| 2024-05-22 | 3.29 | 3.27 | -0.05 | -1.51 | 200866.00 | 6622.29 | 2.55 |
| 2024-05-21 | 3.30 | 3.32 | -0.04 | -1.19 | 241444.00 | 7917.20 | 3.07 |
| 2024-05-20 | 3.32 | 3.36 | 0.06 | 1.82 | 401276.00 | 13385.69 | 5.10 |
| 2024-05-17 | 3.35 | 3.30 | -0.02 | -0.60 | 377257.01 | 12312.35 | 4.79 |
| 2024-05-16 | 3.48 | 3.32 | -0.08 | -2.35 | 686410.60 | 23330.41 | 8.72 |
| 2024-05-15 | 3.09 | 3.40 | 0.31 | 10.03 | 277394.12 | 9215.41 | 3.52 |
日K线
周K线
月K线
