马钢股份(600808)股票信息
| 股票代码 | 600808 |
| 股票名称 | 马钢股份 |
| 最新价/元 | 2.22 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -2.63 |
| 买入/元 | 2.22 |
| 卖出/元 | 2.23 |
| 昨收/元 | 2.28 |
| 今开/元 | 2.26 |
| 最高/元 | 2.29 |
| 最低/元 | 2.20 |
| 成交量/手 | 480709.58 |
| 成交额/万 | 10786.00 |
| 股净值/元 | -12.88 |
| 市净率 | 0.65 |
| 总市值/万 | 1719820.23 |
| 流通值/万 | 1324840.76 |
| 换手率/% | 0.81 |
| 入市日期 | 1994-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
马钢股份(600808)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 | 2.26 | 2.22 | -0.06 | -2.63 | 480709.58 | 10786.00 | 0.81 |
| 2024-10-10 | 2.21 | 2.28 | 0.08 | 3.64 | 792363.56 | 17913.34 | 1.33 |
| 2024-10-09 | 2.37 | 2.20 | -0.21 | -8.71 | 977520.36 | 22135.02 | 1.64 |
| 2024-10-08 | 2.61 | 2.41 | 0.03 | 1.26 | 1859691.34 | 45726.59 | 3.12 |
| 2024-09-30 | 2.27 | 2.38 | 0.20 | 9.17 | 1424415.82 | 33091.53 | 2.39 |
| 2024-09-27 | 2.19 | 2.18 | 0.01 | 0.46 | 651882.04 | 14146.77 | 1.09 |
| 2024-09-26 | 2.03 | 2.17 | 0.13 | 6.37 | 910639.97 | 19300.82 | 1.53 |
| 2024-09-25 | 1.99 | 2.04 | 0.07 | 3.55 | 880323.47 | 18123.75 | 1.48 |
| 2024-09-24 | 1.85 | 1.97 | 0.12 | 6.49 | 614817.47 | 11868.37 | 1.03 |
| 2024-09-23 | 1.83 | 1.85 | 0.02 | 1.09 | 144223.00 | 2652.13 | 0.24 |
| 2024-09-20 | 1.84 | 1.83 | -0.02 | -1.08 | 184493.00 | 3379.76 | 0.31 |
| 2024-09-19 | 1.79 | 1.85 | 0.06 | 3.35 | 349208.14 | 6385.25 | 0.59 |
| 2024-09-18 | 1.80 | 1.79 | -0.02 | -1.11 | 207580.96 | 3695.15 | 0.35 |
| 2024-09-13 | 1.78 | 1.81 | 0.03 | 1.69 | 312172.94 | 5650.00 | 0.52 |
| 2024-09-12 | 1.77 | 1.78 | 0.01 | 0.57 | 159033.01 | 2842.66 | 0.27 |
| 2024-09-11 | 1.79 | 1.77 | -0.01 | -0.56 | 158189.62 | 2819.70 | 0.27 |
| 2024-09-10 | 1.80 | 1.78 | -0.01 | -0.56 | 161008.21 | 2869.46 | 0.27 |
| 2024-09-09 | 1.81 | 1.79 | -0.02 | -1.11 | 140994.50 | 2533.29 | 0.24 |
| 2024-09-06 | 1.83 | 1.81 | -0.02 | -1.09 | 142943.00 | 2602.64 | 0.24 |
| 2024-09-05 | 1.81 | 1.83 | 0.01 | 0.55 | 124566.10 | 2272.40 | 0.21 |
| 2024-09-04 | 1.84 | 1.82 | -0.02 | -1.09 | 237110.90 | 4328.79 | 0.40 |
| 2024-09-03 | 1.88 | 1.84 | -0.03 | -1.60 | 205761.87 | 3823.99 | 0.34 |
| 2024-09-02 | 1.88 | 1.87 | -0.01 | -0.53 | 253065.62 | 4768.67 | 0.42 |
| 2024-08-30 | 1.86 | 1.88 | 0.02 | 1.08 | 260741.02 | 4920.10 | 0.44 |
| 2024-08-29 | 1.85 | 1.86 | 0.01 | 0.54 | 123646.36 | 2295.15 | 0.21 |
| 2024-08-28 | 1.85 | 1.85 | 0.00 | 0.00 | 124602.53 | 2311.25 | 0.21 |
| 2024-08-27 | 1.88 | 1.85 | -0.03 | -1.60 | 161078.51 | 3002.64 | 0.27 |
| 2024-08-26 | 1.84 | 1.88 | 0.04 | 2.17 | 204039.10 | 3821.83 | 0.34 |
| 2024-08-23 | 1.83 | 1.84 | 0.00 | 0.00 | 173994.85 | 3195.91 | 0.29 |
| 2024-08-22 | 1.87 | 1.84 | -0.03 | -1.60 | 185158.10 | 3431.61 | 0.31 |
| 2024-08-21 | 1.89 | 1.87 | -0.01 | -0.53 | 141673.01 | 2644.08 | 0.24 |
| 2024-08-20 | 1.91 | 1.88 | -0.03 | -1.57 | 162101.60 | 3059.45 | 0.27 |
| 2024-08-19 | 1.92 | 1.91 | -0.01 | -0.52 | 115392.50 | 2216.97 | 0.19 |
| 2024-08-16 | 1.97 | 1.92 | -0.04 | -2.04 | 209046.14 | 4049.85 | 0.35 |
| 2024-08-15 | 1.93 | 1.96 | 0.03 | 1.55 | 192901.56 | 3769.58 | 0.32 |
| 2024-08-14 | 1.97 | 1.93 | -0.05 | -2.53 | 156772.00 | 3057.28 | 0.26 |
| 2024-08-13 | 1.96 | 1.98 | 0.01 | 0.51 | 153896.01 | 3033.01 | 0.26 |
| 2024-08-12 | 1.98 | 1.97 | -0.02 | -1.01 | 146837.83 | 2901.79 | 0.25 |
| 2024-08-09 | 1.98 | 1.99 | 0.00 | 0.00 | 187915.01 | 3750.08 | 0.31 |
| 2024-08-08 | 1.97 | 1.99 | 0.02 | 1.02 | 136333.00 | 2704.41 | 0.23 |
| 2024-08-07 | 1.99 | 1.97 | -0.02 | -1.01 | 159113.00 | 3145.52 | 0.27 |
| 2024-08-06 | 1.99 | 1.99 | 0.00 | 0.00 | 208764.42 | 4149.55 | 0.35 |
| 2024-08-05 | 2.01 | 1.99 | -0.03 | -1.49 | 226956.89 | 4572.05 | 0.38 |
| 2024-08-02 | 2.01 | 2.02 | 0.00 | 0.00 | 249628.47 | 5049.72 | 0.42 |
| 2024-08-01 | 2.04 | 2.02 | -0.02 | -0.98 | 256554.00 | 5204.69 | 0.43 |
| 2024-07-31 | 1.97 | 2.04 | 0.08 | 4.08 | 364324.00 | 7342.16 | 0.61 |
| 2024-07-30 | 1.93 | 1.96 | 0.03 | 1.55 | 262679.00 | 5114.80 | 0.44 |
| 2024-07-29 | 1.92 | 1.93 | 0.01 | 0.52 | 186904.00 | 3599.39 | 0.31 |
| 2024-07-26 | 1.91 | 1.92 | 0.01 | 0.52 | 216476.93 | 4161.56 | 0.36 |
| 2024-07-25 | 1.86 | 1.91 | 0.04 | 2.14 | 420121.75 | 7964.55 | 0.70 |
| 2024-07-24 | 1.93 | 1.87 | -0.06 | -3.11 | 383352.00 | 7251.68 | 0.64 |
| 2024-07-23 | 1.94 | 1.93 | -0.01 | -0.52 | 277739.53 | 5402.52 | 0.47 |
| 2024-07-22 | 1.97 | 1.94 | -0.04 | -2.02 | 345382.87 | 6730.62 | 0.58 |
| 2024-07-19 | 1.99 | 1.98 | -0.01 | -0.50 | 216074.00 | 4275.17 | 0.36 |
| 2024-07-18 | 2.00 | 1.99 | -0.01 | -0.50 | 271366.00 | 5386.34 | 0.45 |
| 2024-07-17 | 2.00 | 2.00 | 0.00 | 0.00 | 179743.02 | 3596.87 | 0.30 |
| 2024-07-16 | 2.02 | 2.00 | -0.02 | -0.99 | 151873.69 | 3049.33 | 0.25 |
| 2024-07-15 | 2.02 | 2.02 | 0.00 | 0.00 | 215314.00 | 4343.26 | 0.36 |
| 2024-07-12 | 2.02 | 2.02 | 0.00 | 0.00 | 258194.66 | 5229.57 | 0.43 |
| 2024-07-11 | 2.01 | 2.02 | 0.01 | 0.50 | 381612.92 | 7720.20 | 0.64 |
| 2024-07-10 | 2.03 | 2.01 | -0.01 | -0.50 | 167738.92 | 3381.31 | 0.28 |
| 2024-07-09 | 2.00 | 2.02 | 0.01 | 0.50 | 240515.30 | 4821.64 | 0.40 |
| 2024-07-08 | 2.05 | 2.01 | -0.04 | -1.95 | 244929.95 | 4949.82 | 0.41 |
| 2024-07-05 | 2.04 | 2.05 | 0.01 | 0.49 | 203992.97 | 4186.68 | 0.34 |
| 2024-07-04 | 2.08 | 2.04 | -0.04 | -1.92 | 278179.07 | 5718.95 | 0.47 |
| 2024-07-03 | 2.06 | 2.08 | 0.01 | 0.48 | 208663.21 | 4353.17 | 0.35 |
| 2024-07-02 | 2.04 | 2.07 | 0.03 | 1.47 | 294879.39 | 6083.41 | 0.49 |
| 2024-07-01 | 2.02 | 2.04 | 0.02 | 0.99 | 280476.01 | 5687.27 | 0.47 |
| 2024-06-28 | 2.03 | 2.02 | -0.01 | -0.49 | 232803.00 | 4750.11 | 0.39 |
| 2024-06-27 | 2.06 | 2.03 | -0.03 | -1.46 | 255177.00 | 5221.55 | 0.43 |
| 2024-06-26 | 2.03 | 2.06 | 0.03 | 1.48 | 240728.82 | 4906.22 | 0.40 |
| 2024-06-25 | 2.03 | 2.03 | 0.00 | 0.00 | 274588.08 | 5585.34 | 0.46 |
| 2024-06-24 | 2.07 | 2.03 | -0.05 | -2.40 | 285440.20 | 5807.88 | 0.48 |
| 2024-06-21 | 2.08 | 2.08 | 0.00 | 0.00 | 182030.00 | 3791.37 | 0.31 |
| 2024-06-20 | 2.12 | 2.08 | -0.04 | -1.89 | 227969.00 | 4773.35 | 0.38 |
| 2024-06-19 | 2.13 | 2.12 | -0.01 | -0.47 | 168190.10 | 3572.40 | 0.28 |
| 2024-06-18 | 2.11 | 2.13 | 0.03 | 1.43 | 230556.03 | 4901.29 | 0.39 |
| 2024-06-17 | 2.14 | 2.10 | -0.04 | -1.87 | 313751.96 | 6613.90 | 0.53 |
| 2024-06-14 | 2.10 | 2.14 | 0.04 | 1.91 | 379883.31 | 8084.28 | 0.64 |
| 2024-06-13 | 2.14 | 2.10 | -0.04 | -1.87 | 301713.00 | 6349.50 | 0.51 |
| 2024-06-12 | 2.15 | 2.14 | -0.02 | -0.93 | 237957.99 | 5098.61 | 0.40 |
| 2024-06-11 | 2.18 | 2.16 | -0.03 | -1.37 | 234431.32 | 5064.32 | 0.39 |
| 2024-06-07 | 2.13 | 2.19 | 0.06 | 2.82 | 386666.52 | 8350.92 | 0.65 |
| 2024-06-06 | 2.16 | 2.13 | -0.03 | -1.39 | 441787.36 | 9445.66 | 0.74 |
| 2024-06-05 | 2.23 | 2.16 | -0.06 | -2.70 | 354027.87 | 7738.75 | 0.59 |
| 2024-06-04 | 2.22 | 2.22 | 0.00 | 0.00 | 305464.25 | 6765.39 | 0.51 |
| 2024-06-03 | 2.29 | 2.22 | -0.07 | -3.06 | 517209.58 | 11583.21 | 0.87 |
| 2024-05-31 | 2.30 | 2.29 | -0.02 | -0.87 | 226181.80 | 5200.30 | 0.38 |
| 2024-05-30 | 2.30 | 2.31 | 0.02 | 0.87 | 338414.38 | 7850.70 | 0.57 |
| 2024-05-29 | 2.31 | 2.29 | -0.02 | -0.87 | 301863.18 | 6961.44 | 0.51 |
| 2024-05-28 | 2.32 | 2.31 | -0.01 | -0.43 | 239755.13 | 5547.51 | 0.40 |
| 2024-05-27 | 2.32 | 2.32 | 0.00 | 0.00 | 278733.04 | 6445.31 | 0.47 |
| 2024-05-24 | 2.33 | 2.32 | 0.00 | 0.00 | 238178.77 | 5549.95 | 0.40 |
| 2024-05-23 | 2.38 | 2.32 | -0.06 | -2.52 | 508408.92 | 11894.19 | 0.85 |
| 2024-05-22 | 2.37 | 2.38 | 0.01 | 0.42 | 350575.35 | 8365.04 | 0.59 |
| 2024-05-21 | 2.38 | 2.37 | -0.01 | -0.42 | 249337.34 | 5906.02 | 0.42 |
| 2024-05-20 | 2.40 | 2.38 | -0.02 | -0.83 | 483185.83 | 11598.59 | 0.81 |
| 2024-05-17 | 2.35 | 2.40 | 0.05 | 2.13 | 561964.07 | 13320.33 | 0.94 |
| 2024-05-16 | 2.34 | 2.35 | 0.02 | 0.86 | 558866.90 | 13132.64 | 0.94 |
| 2024-05-15 | 2.35 | 2.33 | -0.01 | -0.43 | 238872.40 | 5586.92 | 0.40 |
日K线
周K线
月K线
