香溢融通(600830)股票信息
| 股票代码 | 600830 |
| 股票名称 | 香溢融通 |
| 最新价/元 | 10.05 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -3.92 |
| 买入/元 | 10.05 |
| 卖出/元 | 10.06 |
| 昨收/元 | 10.46 |
| 今开/元 | 10.10 |
| 最高/元 | 10.75 |
| 最低/元 | 9.88 |
| 成交量/手 | 305361.57 |
| 成交额/万 | 31453.28 |
| 股净值/元 | 205.10 |
| 市净率 | 2.12 |
| 总市值/万 | 456594.36 |
| 流通值/万 | 456594.36 |
| 换手率/% | 6.72 |
| 入市日期 | 1994-02-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
香溢融通(600830)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 | 10.10 | 10.05 | -0.41 | -3.92 | 305361.57 | 31453.28 | 6.72 |
| 2024-10-10 | 11.83 | 10.46 | -1.16 | -9.98 | 455175.29 | 48384.47 | 10.02 |
| 2024-10-09 | 12.00 | 11.62 | -1.29 | -9.99 | 461825.53 | 54181.91 | 10.17 |
| 2024-10-08 | 12.90 | 12.91 | 1.17 | 9.97 | 1011110.87 | 124850.22 | 22.26 |
| 2024-09-30 | 11.28 | 11.74 | 0.98 | 9.11 | 1009172.28 | 112861.99 | 22.21 |
| 2024-09-27 | 10.81 | 10.76 | 0.30 | 2.87 | 729777.13 | 78068.65 | 16.06 |
| 2024-09-26 | 9.22 | 10.46 | 0.95 | 9.99 | 883267.52 | 87650.33 | 19.44 |
| 2024-09-25 | 9.76 | 9.51 | 0.40 | 4.39 | 910343.19 | 89574.11 | 20.04 |
| 2024-09-24 | 8.40 | 9.11 | 0.83 | 10.02 | 407282.71 | 36178.12 | 8.96 |
| 2024-09-23 | 8.63 | 8.28 | -0.35 | -4.06 | 213207.39 | 17826.47 | 4.69 |
| 2024-09-20 | 8.56 | 8.63 | 0.07 | 0.82 | 197779.51 | 16952.55 | 4.35 |
| 2024-09-19 | 8.39 | 8.56 | -0.01 | -0.12 | 284997.48 | 24370.76 | 6.27 |
| 2024-09-18 | 8.00 | 8.57 | 0.48 | 5.93 | 387201.35 | 32637.62 | 8.52 |
| 2024-09-13 | 7.65 | 8.09 | 0.43 | 5.61 | 290095.99 | 23501.87 | 6.39 |
| 2024-09-12 | 7.65 | 7.66 | 0.00 | 0.00 | 93893.00 | 7172.75 | 2.07 |
| 2024-09-11 | 7.70 | 7.66 | -0.12 | -1.54 | 69269.00 | 5322.71 | 1.52 |
| 2024-09-10 | 7.89 | 7.78 | -0.16 | -2.02 | 131084.00 | 10183.07 | 2.89 |
| 2024-09-09 | 7.73 | 7.94 | 0.17 | 2.19 | 118019.01 | 9294.19 | 2.60 |
| 2024-09-06 | 8.00 | 7.77 | -0.21 | -2.63 | 145907.41 | 11553.39 | 3.21 |
| 2024-09-05 | 7.82 | 7.98 | 0.20 | 2.57 | 128526.00 | 10208.70 | 2.83 |
| 2024-09-04 | 7.83 | 7.78 | -0.11 | -1.39 | 92706.40 | 7243.43 | 2.04 |
| 2024-09-03 | 7.70 | 7.89 | 0.17 | 2.20 | 127730.01 | 10068.99 | 2.81 |
| 2024-09-02 | 7.60 | 7.72 | 0.04 | 0.52 | 149639.00 | 11560.75 | 3.29 |
| 2024-08-30 | 7.35 | 7.68 | 0.32 | 4.35 | 185555.64 | 14145.57 | 4.08 |
| 2024-08-29 | 7.29 | 7.36 | 0.05 | 0.68 | 104888.64 | 7738.87 | 2.31 |
| 2024-08-28 | 7.23 | 7.31 | 0.01 | 0.14 | 59401.01 | 4341.47 | 1.31 |
| 2024-08-27 | 7.30 | 7.30 | -0.05 | -0.68 | 63505.00 | 4654.13 | 1.40 |
| 2024-08-26 | 7.37 | 7.35 | -0.06 | -0.81 | 73093.00 | 5340.41 | 1.61 |
| 2024-08-23 | 7.39 | 7.41 | -0.01 | -0.14 | 84190.00 | 6223.52 | 1.85 |
| 2024-08-22 | 7.60 | 7.42 | -0.19 | -2.50 | 112328.92 | 8400.46 | 2.47 |
| 2024-08-21 | 7.65 | 7.61 | -0.12 | -1.55 | 143332.00 | 10840.10 | 3.15 |
| 2024-08-20 | 7.68 | 7.73 | -0.01 | -0.13 | 139913.31 | 10823.16 | 3.08 |
| 2024-08-19 | 8.02 | 7.74 | -0.31 | -3.85 | 204986.18 | 16098.27 | 4.51 |
| 2024-08-16 | 8.03 | 8.05 | -0.01 | -0.12 | 209841.39 | 16810.28 | 4.62 |
| 2024-08-15 | 7.69 | 8.06 | 0.31 | 4.00 | 327256.92 | 26208.80 | 7.20 |
| 2024-08-14 | 7.74 | 7.75 | 0.00 | 0.00 | 164892.01 | 12839.91 | 3.63 |
| 2024-08-13 | 7.63 | 7.75 | 0.12 | 1.57 | 130324.00 | 9991.65 | 2.87 |
| 2024-08-12 | 7.75 | 7.63 | -0.13 | -1.68 | 123725.00 | 9500.78 | 2.72 |
| 2024-08-09 | 7.86 | 7.76 | -0.07 | -0.89 | 118845.31 | 9278.37 | 2.62 |
| 2024-08-08 | 7.95 | 7.83 | -0.16 | -2.00 | 175114.00 | 13894.56 | 3.85 |
| 2024-08-07 | 8.10 | 7.99 | -0.09 | -1.11 | 134797.21 | 10824.84 | 2.97 |
| 2024-08-06 | 8.18 | 8.08 | 0.07 | 0.87 | 195653.00 | 15762.10 | 4.31 |
| 2024-08-05 | 8.18 | 8.01 | -0.18 | -2.20 | 267674.00 | 21774.12 | 5.89 |
| 2024-08-02 | 8.51 | 8.19 | -0.42 | -4.88 | 340824.10 | 28211.56 | 7.50 |
| 2024-08-01 | 8.75 | 8.61 | -0.32 | -3.58 | 523183.12 | 45316.99 | 11.52 |
| 2024-07-31 | 8.19 | 8.93 | 0.81 | 9.98 | 650695.00 | 56666.28 | 14.32 |
| 2024-07-30 | 8.13 | 8.12 | -0.17 | -2.05 | 498528.05 | 41552.27 | 10.97 |
| 2024-07-29 | 7.75 | 8.29 | 0.45 | 5.74 | 436950.02 | 34878.88 | 9.62 |
| 2024-07-26 | 7.48 | 7.84 | 0.34 | 4.53 | 421696.52 | 33200.38 | 9.28 |
| 2024-07-25 | 7.28 | 7.50 | 0.12 | 1.63 | 262611.01 | 19657.52 | 5.78 |
| 2024-07-24 | 7.29 | 7.38 | 0.05 | 0.68 | 279331.90 | 20725.48 | 6.15 |
| 2024-07-23 | 7.28 | 7.33 | 0.02 | 0.27 | 341684.00 | 25518.02 | 7.52 |
| 2024-07-22 | 7.25 | 7.31 | 0.06 | 0.83 | 208845.01 | 15197.96 | 4.60 |
| 2024-07-19 | 7.06 | 7.25 | 0.13 | 1.83 | 295168.00 | 21283.83 | 6.50 |
| 2024-07-18 | 6.75 | 7.12 | 0.28 | 4.09 | 263024.01 | 18288.84 | 5.79 |
| 2024-07-17 | 6.87 | 6.84 | -0.04 | -0.58 | 151731.00 | 10516.89 | 3.34 |
| 2024-07-16 | 6.95 | 6.88 | -0.05 | -0.72 | 144540.89 | 9904.04 | 3.18 |
| 2024-07-15 | 7.22 | 6.93 | -0.26 | -3.62 | 202921.89 | 14162.43 | 4.47 |
| 2024-07-12 | 7.18 | 7.19 | -0.03 | -0.42 | 227074.01 | 16503.24 | 5.00 |
| 2024-07-11 | 7.31 | 7.22 | 0.12 | 1.69 | 224469.48 | 16156.62 | 4.94 |
| 2024-07-10 | 7.09 | 7.10 | 0.06 | 0.85 | 317522.73 | 22917.48 | 6.99 |
| 2024-07-09 | 6.47 | 7.04 | 0.36 | 5.39 | 319599.16 | 22090.04 | 7.03 |
| 2024-07-08 | 7.36 | 6.68 | -0.74 | -9.97 | 393807.73 | 27697.80 | 8.67 |
| 2024-07-05 | 7.19 | 7.42 | 0.16 | 2.20 | 344621.13 | 25263.07 | 7.59 |
| 2024-07-04 | 7.23 | 7.26 | -0.02 | -0.28 | 315775.00 | 22889.52 | 6.95 |
| 2024-07-03 | 7.04 | 7.28 | 0.23 | 3.26 | 420336.11 | 30225.98 | 9.25 |
| 2024-07-02 | 6.85 | 7.05 | 0.14 | 2.03 | 296247.00 | 20770.63 | 6.52 |
| 2024-07-01 | 6.89 | 6.91 | -0.05 | -0.72 | 261551.00 | 18019.66 | 5.76 |
| 2024-06-28 | 6.80 | 6.96 | 0.06 | 0.87 | 331601.73 | 23117.07 | 7.30 |
| 2024-06-27 | 6.76 | 6.90 | -0.01 | -0.15 | 345051.81 | 23875.88 | 7.59 |
| 2024-06-26 | 6.76 | 6.91 | 0.05 | 0.73 | 306686.00 | 21081.41 | 6.75 |
| 2024-06-25 | 6.58 | 6.86 | 0.24 | 3.63 | 369591.15 | 25101.06 | 8.13 |
| 2024-06-24 | 6.48 | 6.62 | 0.05 | 0.76 | 279098.00 | 18328.18 | 6.14 |
| 2024-06-21 | 6.73 | 6.57 | -0.18 | -2.67 | 326212.23 | 21477.22 | 7.18 |
| 2024-06-20 | 7.01 | 6.75 | -0.36 | -5.06 | 434144.47 | 29806.69 | 9.56 |
| 2024-06-19 | 7.70 | 7.11 | -0.62 | -8.02 | 555013.39 | 40727.53 | 12.22 |
| 2024-06-18 | 7.69 | 7.73 | 0.02 | 0.26 | 518812.77 | 40302.26 | 11.42 |
| 2024-06-17 | 7.51 | 7.71 | -0.17 | -2.16 | 601200.68 | 45978.21 | 13.23 |
| 2024-06-14 | 7.23 | 7.88 | 0.72 | 10.06 | 741374.12 | 56266.54 | 16.32 |
| 2024-06-13 | 7.16 | 7.16 | -0.06 | -0.83 | 412372.24 | 29767.67 | 9.08 |
| 2024-06-12 | 7.09 | 7.22 | -0.14 | -1.90 | 498353.25 | 35748.59 | 10.97 |
| 2024-06-11 | 6.97 | 7.36 | 0.46 | 6.67 | 750260.36 | 54770.98 | 16.51 |
| 2024-06-07 | 6.54 | 6.90 | 0.38 | 5.83 | 528262.88 | 35833.54 | 11.63 |
| 2024-06-06 | 6.75 | 6.52 | -0.23 | -3.41 | 396385.86 | 26048.32 | 8.72 |
| 2024-06-05 | 6.80 | 6.75 | 0.11 | 1.66 | 570298.34 | 39127.72 | 12.55 |
| 2024-06-04 | 6.05 | 6.64 | 0.60 | 9.93 | 179437.46 | 11390.72 | 3.95 |
| 2024-06-03 | 6.21 | 6.04 | -0.17 | -2.74 | 78823.99 | 4782.00 | 1.73 |
| 2024-05-31 | 6.25 | 6.21 | -0.01 | -0.16 | 39208.01 | 2447.48 | 0.86 |
| 2024-05-30 | 6.32 | 6.23 | -0.10 | -1.58 | 64295.99 | 4012.03 | 1.42 |
| 2024-05-29 | 6.29 | 6.33 | 0.03 | 0.48 | 53798.00 | 3416.09 | 1.18 |
| 2024-05-28 | 6.34 | 6.30 | -0.09 | -1.41 | 60922.00 | 3849.17 | 1.34 |
| 2024-05-27 | 6.45 | 6.39 | -0.06 | -0.93 | 99283.90 | 6305.08 | 2.19 |
| 2024-05-24 | 6.42 | 6.45 | -0.03 | -0.46 | 124049.34 | 8045.56 | 2.73 |
| 2024-05-23 | 6.70 | 6.48 | -0.29 | -4.28 | 137340.10 | 9006.14 | 3.02 |
| 2024-05-22 | 6.57 | 6.77 | 0.19 | 2.89 | 186141.60 | 12491.90 | 4.10 |
| 2024-05-21 | 6.57 | 6.58 | 0.01 | 0.15 | 75691.37 | 4941.97 | 1.67 |
| 2024-05-20 | 6.52 | 6.57 | 0.03 | 0.46 | 82196.48 | 5398.50 | 1.81 |
| 2024-05-17 | 6.42 | 6.54 | 0.16 | 2.51 | 108619.00 | 7038.08 | 2.39 |
| 2024-05-16 | 6.32 | 6.38 | 0.10 | 1.59 | 68130.29 | 4350.86 | 1.50 |
| 2024-05-15 | 6.45 | 6.28 | -0.15 | -2.33 | 73529.29 | 4664.36 | 1.62 |
日K线
周K线
月K线
