耀皮玻璃(600819)股票信息
| 股票代码 | 600819 |
| 股票名称 | 耀皮玻璃 |
| 最新价/元 | 4.90 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -2.20 |
| 买入/元 | 4.90 |
| 卖出/元 | 4.91 |
| 昨收/元 | 5.01 |
| 今开/元 | 4.99 |
| 最高/元 | 5.04 |
| 最低/元 | 4.85 |
| 成交量/手 | 105652.72 |
| 成交额/万 | 5215.20 |
| 股净值/元 | -37.69 |
| 市净率 | 1.34 |
| 总市值/万 | 458108.87 |
| 流通值/万 | 366233.87 |
| 换手率/% | 1.41 |
| 入市日期 | 1994-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
耀皮玻璃(600819)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 | 4.99 | 4.90 | -0.11 | -2.20 | 105652.72 | 5215.20 | 1.41 |
| 2024-10-10 | 4.90 | 5.01 | 0.15 | 3.09 | 169823.02 | 8466.09 | 2.27 |
| 2024-10-09 | 5.22 | 4.86 | -0.52 | -9.67 | 215593.00 | 10822.90 | 2.88 |
| 2024-10-08 | 5.72 | 5.38 | 0.18 | 3.46 | 301345.35 | 16131.04 | 4.03 |
| 2024-09-30 | 5.05 | 5.20 | 0.39 | 8.11 | 258290.48 | 13140.84 | 3.46 |
| 2024-09-27 | 4.72 | 4.81 | 0.12 | 2.56 | 83220.00 | 3962.24 | 1.11 |
| 2024-09-26 | 4.59 | 4.69 | 0.11 | 2.40 | 88908.16 | 4116.58 | 1.19 |
| 2024-09-25 | 4.60 | 4.58 | 0.00 | 0.00 | 129841.48 | 6027.90 | 1.74 |
| 2024-09-24 | 4.48 | 4.58 | 0.14 | 3.15 | 102763.36 | 4658.56 | 1.37 |
| 2024-09-23 | 4.41 | 4.44 | 0.04 | 0.91 | 61610.92 | 2722.95 | 0.82 |
| 2024-09-20 | 4.37 | 4.40 | -0.02 | -0.45 | 55661.01 | 2448.39 | 0.74 |
| 2024-09-19 | 4.26 | 4.42 | 0.17 | 4.00 | 107480.00 | 4710.93 | 1.44 |
| 2024-09-18 | 4.33 | 4.25 | -0.06 | -1.39 | 65249.00 | 2767.60 | 0.87 |
| 2024-09-13 | 4.34 | 4.31 | -0.03 | -0.69 | 47679.00 | 2062.15 | 0.64 |
| 2024-09-12 | 4.28 | 4.34 | 0.04 | 0.93 | 68299.00 | 2965.51 | 0.91 |
| 2024-09-11 | 4.31 | 4.30 | -0.05 | -1.15 | 61645.26 | 2657.78 | 0.82 |
| 2024-09-10 | 4.32 | 4.35 | 0.03 | 0.69 | 49208.00 | 2122.87 | 0.66 |
| 2024-09-09 | 4.26 | 4.32 | 0.04 | 0.94 | 65394.00 | 2814.65 | 0.87 |
| 2024-09-06 | 4.33 | 4.28 | -0.11 | -2.51 | 81583.00 | 3519.83 | 1.09 |
| 2024-09-05 | 4.35 | 4.39 | 0.10 | 2.33 | 129601.00 | 5707.77 | 1.73 |
| 2024-09-04 | 4.31 | 4.29 | -0.06 | -1.38 | 51976.00 | 2239.27 | 0.70 |
| 2024-09-03 | 4.30 | 4.35 | 0.02 | 0.46 | 58543.00 | 2532.23 | 0.78 |
| 2024-09-02 | 4.36 | 4.33 | -0.06 | -1.37 | 68541.00 | 2990.33 | 0.92 |
| 2024-08-30 | 4.33 | 4.39 | 0.03 | 0.69 | 97742.00 | 4285.53 | 1.31 |
| 2024-08-29 | 4.27 | 4.36 | 0.07 | 1.63 | 69139.00 | 2993.40 | 0.93 |
| 2024-08-28 | 4.28 | 4.29 | 0.00 | 0.00 | 51265.00 | 2192.76 | 0.69 |
| 2024-08-27 | 4.30 | 4.29 | -0.01 | -0.23 | 85238.00 | 3674.66 | 1.14 |
| 2024-08-26 | 4.20 | 4.30 | 0.10 | 2.38 | 70668.01 | 3028.45 | 0.95 |
| 2024-08-23 | 4.26 | 4.20 | -0.05 | -1.18 | 54640.00 | 2297.28 | 0.73 |
| 2024-08-22 | 4.26 | 4.25 | -0.04 | -0.93 | 57835.00 | 2477.56 | 0.77 |
| 2024-08-21 | 4.27 | 4.29 | 0.02 | 0.47 | 53858.96 | 2309.61 | 0.72 |
| 2024-08-20 | 4.35 | 4.27 | -0.08 | -1.84 | 60711.00 | 2598.75 | 0.81 |
| 2024-08-19 | 4.38 | 4.35 | -0.05 | -1.14 | 66438.00 | 2904.69 | 0.89 |
| 2024-08-16 | 4.51 | 4.40 | -0.11 | -2.44 | 73203.00 | 3252.42 | 0.98 |
| 2024-08-15 | 4.51 | 4.51 | -0.01 | -0.22 | 76636.00 | 3451.18 | 1.03 |
| 2024-08-14 | 4.56 | 4.52 | -0.04 | -0.88 | 65945.00 | 3005.39 | 0.88 |
| 2024-08-13 | 4.53 | 4.56 | 0.05 | 1.11 | 64195.01 | 2888.89 | 0.86 |
| 2024-08-12 | 4.58 | 4.51 | -0.08 | -1.74 | 69439.91 | 3142.86 | 0.93 |
| 2024-08-09 | 4.59 | 4.59 | 0.00 | 0.00 | 103165.14 | 4760.23 | 1.38 |
| 2024-08-08 | 4.55 | 4.59 | 0.04 | 0.88 | 103403.30 | 4716.95 | 1.38 |
| 2024-08-07 | 4.62 | 4.55 | -0.07 | -1.52 | 96209.90 | 4384.12 | 1.29 |
| 2024-08-06 | 4.60 | 4.62 | 0.05 | 1.09 | 135171.72 | 6206.12 | 1.81 |
| 2024-08-05 | 4.60 | 4.57 | -0.05 | -1.08 | 180712.72 | 8281.09 | 2.42 |
| 2024-08-02 | 4.61 | 4.62 | -0.07 | -1.49 | 209898.00 | 9748.30 | 2.81 |
| 2024-08-01 | 4.67 | 4.69 | -0.02 | -0.43 | 250852.26 | 11760.27 | 3.36 |
| 2024-07-31 | 4.99 | 4.71 | -0.11 | -2.28 | 414246.24 | 19540.06 | 5.54 |
| 2024-07-30 | 4.42 | 4.82 | 0.44 | 10.05 | 156930.00 | 7241.86 | 2.10 |
| 2024-07-29 | 4.36 | 4.38 | 0.03 | 0.69 | 54802.00 | 2391.34 | 0.73 |
| 2024-07-26 | 4.25 | 4.35 | 0.07 | 1.64 | 69226.00 | 2992.82 | 0.93 |
| 2024-07-25 | 4.28 | 4.28 | 0.11 | 2.64 | 82995.00 | 3531.42 | 1.11 |
| 2024-07-24 | 4.30 | 4.17 | -0.14 | -3.25 | 68210.10 | 2880.51 | 0.91 |
| 2024-07-23 | 4.39 | 4.31 | -0.06 | -1.37 | 52324.00 | 2281.72 | 0.70 |
| 2024-07-22 | 4.29 | 4.37 | 0.09 | 2.10 | 81101.00 | 3526.84 | 1.09 |
| 2024-07-19 | 4.28 | 4.28 | -0.03 | -0.70 | 67794.00 | 2903.64 | 0.91 |
| 2024-07-18 | 4.31 | 4.31 | -0.06 | -1.37 | 106882.05 | 4583.67 | 1.43 |
| 2024-07-17 | 4.33 | 4.37 | 0.03 | 0.69 | 131571.00 | 5844.82 | 1.76 |
| 2024-07-16 | 4.34 | 4.34 | 0.01 | 0.23 | 44771.00 | 1929.58 | 0.60 |
| 2024-07-15 | 4.40 | 4.33 | -0.07 | -1.59 | 64354.00 | 2781.75 | 0.86 |
| 2024-07-12 | 4.29 | 4.40 | 0.12 | 2.80 | 96631.00 | 4233.82 | 1.29 |
| 2024-07-11 | 4.18 | 4.28 | 0.13 | 3.13 | 107985.01 | 4608.05 | 1.44 |
| 2024-07-10 | 4.27 | 4.15 | 0.07 | 1.72 | 123465.00 | 5206.87 | 1.65 |
| 2024-07-09 | 4.06 | 4.08 | 0.02 | 0.49 | 57568.01 | 2329.78 | 0.77 |
| 2024-07-08 | 4.18 | 4.06 | -0.14 | -3.33 | 53569.00 | 2190.16 | 0.72 |
| 2024-07-05 | 4.18 | 4.20 | 0.00 | 0.00 | 42157.00 | 1768.50 | 0.56 |
| 2024-07-04 | 4.33 | 4.20 | -0.15 | -3.45 | 60960.00 | 2576.37 | 0.82 |
| 2024-07-03 | 4.35 | 4.35 | 0.02 | 0.46 | 43329.00 | 1887.56 | 0.58 |
| 2024-07-02 | 4.26 | 4.33 | 0.07 | 1.64 | 54773.00 | 2363.67 | 0.73 |
| 2024-07-01 | 4.23 | 4.26 | 0.04 | 0.95 | 53504.00 | 2265.44 | 0.72 |
| 2024-06-28 | 4.24 | 4.22 | -0.02 | -0.47 | 59655.01 | 2541.74 | 0.80 |
| 2024-06-27 | 4.30 | 4.24 | -0.09 | -2.08 | 52352.00 | 2241.65 | 0.70 |
| 2024-06-26 | 4.16 | 4.33 | 0.16 | 3.84 | 65576.00 | 2776.54 | 0.88 |
| 2024-06-25 | 4.17 | 4.17 | 0.04 | 0.97 | 58373.00 | 2442.18 | 0.78 |
| 2024-06-24 | 4.27 | 4.13 | -0.15 | -3.51 | 67346.00 | 2803.02 | 0.90 |
| 2024-06-21 | 4.26 | 4.28 | 0.01 | 0.23 | 43794.00 | 1882.58 | 0.59 |
| 2024-06-20 | 4.39 | 4.27 | -0.12 | -2.73 | 51947.00 | 2241.19 | 0.70 |
| 2024-06-19 | 4.35 | 4.39 | 0.01 | 0.23 | 61373.00 | 2700.00 | 0.82 |
| 2024-06-18 | 4.34 | 4.38 | 0.06 | 1.39 | 48046.00 | 2094.98 | 0.64 |
| 2024-06-17 | 4.40 | 4.32 | -0.08 | -1.82 | 55385.00 | 2407.97 | 0.74 |
| 2024-06-14 | 4.41 | 4.40 | -0.03 | -0.68 | 61907.00 | 2731.81 | 0.83 |
| 2024-06-13 | 4.56 | 4.43 | -0.11 | -2.42 | 64214.00 | 2871.64 | 0.86 |
| 2024-06-12 | 4.46 | 4.54 | 0.08 | 1.79 | 61885.01 | 2797.36 | 0.83 |
| 2024-06-11 | 4.45 | 4.46 | 0.01 | 0.23 | 99084.01 | 4359.14 | 1.33 |
| 2024-06-07 | 4.30 | 4.45 | 0.19 | 4.46 | 114856.00 | 5053.53 | 1.54 |
| 2024-06-06 | 4.55 | 4.26 | -0.26 | -5.75 | 148770.00 | 6447.92 | 1.99 |
| 2024-06-05 | 4.65 | 4.52 | -0.15 | -3.21 | 79019.20 | 3613.09 | 1.06 |
| 2024-06-04 | 4.78 | 4.67 | -0.09 | -1.89 | 74886.00 | 3494.88 | 1.00 |
| 2024-06-03 | 4.90 | 4.76 | -0.14 | -2.86 | 88108.00 | 4205.40 | 1.18 |
| 2024-05-31 | 4.94 | 4.90 | -0.04 | -0.81 | 86629.00 | 4247.46 | 1.16 |
| 2024-05-30 | 5.01 | 4.94 | -0.10 | -1.98 | 75400.00 | 3755.43 | 1.01 |
| 2024-05-29 | 4.98 | 5.04 | 0.08 | 1.61 | 89955.00 | 4532.19 | 1.20 |
| 2024-05-28 | 5.09 | 4.96 | -0.10 | -1.98 | 65214.00 | 3253.39 | 0.87 |
| 2024-05-27 | 5.03 | 5.06 | 0.00 | 0.00 | 120787.00 | 6063.41 | 1.62 |
| 2024-05-24 | 5.05 | 5.06 | 0.03 | 0.60 | 122768.00 | 6275.90 | 1.64 |
| 2024-05-23 | 5.17 | 5.03 | -0.17 | -3.27 | 95395.00 | 4836.95 | 1.28 |
| 2024-05-22 | 5.08 | 5.20 | 0.09 | 1.76 | 113203.00 | 5868.95 | 1.51 |
| 2024-05-21 | 5.17 | 5.11 | -0.06 | -1.16 | 99167.00 | 5084.33 | 1.33 |
| 2024-05-20 | 5.16 | 5.17 | 0.03 | 0.58 | 156344.00 | 8073.81 | 2.09 |
| 2024-05-17 | 5.09 | 5.14 | 0.06 | 1.18 | 151205.00 | 7675.06 | 2.02 |
| 2024-05-16 | 4.93 | 5.08 | 0.15 | 3.04 | 131266.00 | 6641.89 | 1.76 |
| 2024-05-15 | 4.90 | 4.93 | 0.04 | 0.82 | 92525.00 | 4569.24 | 1.24 |
日K线
周K线
月K线
