申通地铁(600834)股票信息
| 股票代码 | 600834 |
| 股票名称 | 申通地铁 |
| 最新价/元 | 7.44 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -3.75 |
| 买入/元 | 7.43 |
| 卖出/元 | 7.44 |
| 昨收/元 | 7.73 |
| 今开/元 | 7.69 |
| 最高/元 | 7.72 |
| 最低/元 | 7.40 |
| 成交量/手 | 87117.86 |
| 成交额/万 | 6572.68 |
| 股净值/元 | 51.45 |
| 市净率 | 2.11 |
| 总市值/万 | 355172.14 |
| 流通值/万 | 355172.14 |
| 换手率/% | 1.82 |
| 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 |
申通地铁(600834)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 | 7.69 | 7.44 | -0.29 | -3.75 | 87117.86 | 6572.68 | 1.82 |
| 2024-10-10 | 7.70 | 7.73 | 0.08 | 1.05 | 108052.10 | 8356.71 | 2.26 |
| 2024-10-09 | 8.15 | 7.65 | -0.68 | -8.16 | 178615.35 | 14111.71 | 3.74 |
| 2024-10-08 | 8.90 | 8.33 | 0.23 | 2.84 | 297032.72 | 24877.07 | 6.22 |
| 2024-09-30 | 7.75 | 8.10 | 0.61 | 8.14 | 274400.02 | 21607.16 | 5.75 |
| 2024-09-27 | 7.39 | 7.49 | 0.23 | 3.17 | 96987.33 | 7145.82 | 2.03 |
| 2024-09-26 | 7.04 | 7.26 | 0.21 | 2.98 | 89322.00 | 6381.30 | 1.87 |
| 2024-09-25 | 6.97 | 7.05 | 0.11 | 1.59 | 111825.01 | 7926.41 | 2.34 |
| 2024-09-24 | 6.81 | 6.94 | 0.15 | 2.21 | 81008.00 | 5582.26 | 1.70 |
| 2024-09-23 | 6.79 | 6.79 | 0.00 | 0.00 | 30938.03 | 2096.68 | 0.65 |
| 2024-09-20 | 6.86 | 6.79 | -0.03 | -0.44 | 39462.03 | 2670.99 | 0.83 |
| 2024-09-19 | 6.67 | 6.82 | 0.14 | 2.10 | 73934.86 | 5015.14 | 1.55 |
| 2024-09-18 | 6.65 | 6.68 | 0.05 | 0.75 | 43018.00 | 2847.23 | 0.90 |
| 2024-09-13 | 6.68 | 6.63 | -0.01 | -0.15 | 33883.00 | 2253.53 | 0.71 |
| 2024-09-12 | 6.67 | 6.64 | -0.03 | -0.45 | 51043.00 | 3409.19 | 1.07 |
| 2024-09-11 | 6.83 | 6.67 | -0.21 | -3.05 | 83924.00 | 5649.40 | 1.76 |
| 2024-09-10 | 6.84 | 6.88 | 0.00 | 0.00 | 76794.66 | 5238.52 | 1.61 |
| 2024-09-09 | 7.30 | 6.88 | -0.41 | -5.62 | 169344.94 | 11649.56 | 3.55 |
| 2024-09-06 | 7.06 | 7.29 | 0.29 | 4.14 | 257394.24 | 18740.55 | 5.39 |
| 2024-09-05 | 6.78 | 7.00 | 0.21 | 3.09 | 115278.36 | 8013.63 | 2.41 |
| 2024-09-04 | 6.82 | 6.79 | -0.10 | -1.45 | 76485.00 | 5208.23 | 1.60 |
| 2024-09-03 | 6.95 | 6.89 | -0.17 | -2.41 | 122487.18 | 8468.27 | 2.57 |
| 2024-09-02 | 6.94 | 7.06 | 0.10 | 1.44 | 178962.00 | 12767.63 | 3.75 |
| 2024-08-30 | 6.86 | 6.96 | 0.09 | 1.31 | 115006.85 | 7963.36 | 2.41 |
| 2024-08-29 | 6.87 | 6.87 | -0.01 | -0.15 | 53955.80 | 3693.00 | 1.13 |
| 2024-08-28 | 6.90 | 6.88 | 0.00 | 0.00 | 59979.00 | 4138.72 | 1.26 |
| 2024-08-27 | 6.97 | 6.88 | -0.11 | -1.57 | 67562.15 | 4665.08 | 1.42 |
| 2024-08-26 | 7.05 | 6.99 | -0.09 | -1.27 | 78827.99 | 5503.90 | 1.65 |
| 2024-08-23 | 7.25 | 7.08 | -0.22 | -3.01 | 122880.99 | 8725.67 | 2.57 |
| 2024-08-22 | 7.31 | 7.30 | -0.13 | -1.75 | 102283.99 | 7523.43 | 2.14 |
| 2024-08-21 | 7.24 | 7.43 | 0.15 | 2.06 | 133085.25 | 9795.84 | 2.79 |
| 2024-08-20 | 7.27 | 7.28 | -0.07 | -0.95 | 88222.00 | 6467.11 | 1.85 |
| 2024-08-19 | 7.22 | 7.35 | 0.03 | 0.41 | 137605.15 | 9985.76 | 2.88 |
| 2024-08-16 | 7.80 | 7.32 | -0.60 | -7.58 | 234989.99 | 17742.65 | 4.92 |
| 2024-08-15 | 7.75 | 7.92 | 0.13 | 1.67 | 285673.62 | 22342.83 | 5.98 |
| 2024-08-14 | 7.42 | 7.79 | 0.36 | 4.85 | 297654.61 | 22721.76 | 6.24 |
| 2024-08-13 | 7.36 | 7.43 | 0.00 | 0.00 | 86989.11 | 6379.42 | 1.82 |
| 2024-08-12 | 7.36 | 7.43 | 0.07 | 0.95 | 95570.00 | 7049.83 | 2.00 |
| 2024-08-09 | 7.44 | 7.36 | -0.07 | -0.94 | 89620.00 | 6663.35 | 1.88 |
| 2024-08-08 | 7.61 | 7.43 | -0.21 | -2.75 | 139572.56 | 10394.08 | 2.92 |
| 2024-08-07 | 7.60 | 7.64 | -0.02 | -0.26 | 150743.85 | 11450.81 | 3.16 |
| 2024-08-06 | 8.11 | 7.66 | -0.61 | -7.38 | 293319.01 | 22321.14 | 6.14 |
| 2024-08-05 | 8.00 | 8.27 | 0.13 | 1.60 | 350813.31 | 28668.01 | 7.35 |
| 2024-08-02 | 8.55 | 8.14 | -0.37 | -4.35 | 362812.40 | 29902.58 | 7.60 |
| 2024-08-01 | 8.58 | 8.51 | -0.36 | -4.06 | 399491.46 | 34270.05 | 8.37 |
| 2024-07-31 | 9.36 | 8.87 | -0.83 | -8.56 | 579363.57 | 53961.09 | 12.14 |
| 2024-07-30 | 9.55 | 9.70 | -0.37 | -3.67 | 633955.22 | 62457.35 | 13.28 |
| 2024-07-29 | 8.62 | 10.07 | 0.49 | 5.12 | 748731.10 | 71511.56 | 15.68 |
| 2024-07-26 | 9.80 | 9.58 | 0.38 | 4.13 | 820761.31 | 80759.74 | 17.19 |
| 2024-07-25 | 8.73 | 9.20 | 0.84 | 10.05 | 235191.75 | 21446.11 | 4.93 |
| 2024-07-24 | 7.50 | 8.36 | 0.76 | 10.00 | 258258.80 | 20525.49 | 5.41 |
| 2024-07-23 | 6.96 | 7.60 | 0.69 | 9.99 | 178133.11 | 13394.27 | 3.73 |
| 2024-07-22 | 6.78 | 6.91 | 0.03 | 0.44 | 27294.00 | 1880.55 | 0.57 |
| 2024-07-19 | 6.95 | 6.88 | -0.15 | -2.13 | 41027.00 | 2847.39 | 0.86 |
| 2024-07-18 | 7.00 | 7.08 | 0.06 | 0.86 | 62402.00 | 4390.71 | 1.31 |
| 2024-07-17 | 7.30 | 7.02 | -0.06 | -0.85 | 70214.00 | 4990.73 | 1.47 |
| 2024-07-16 | 6.88 | 7.08 | 0.20 | 2.91 | 52327.87 | 3671.46 | 1.10 |
| 2024-07-15 | 6.78 | 6.88 | 0.01 | 0.15 | 46483.01 | 3253.64 | 0.97 |
| 2024-07-12 | 6.83 | 6.87 | 0.08 | 1.18 | 43754.00 | 3017.41 | 0.92 |
| 2024-07-11 | 6.73 | 6.79 | 0.09 | 1.34 | 20062.00 | 1358.19 | 0.42 |
| 2024-07-10 | 6.50 | 6.70 | 0.16 | 2.45 | 26142.00 | 1740.70 | 0.55 |
| 2024-07-09 | 6.47 | 6.54 | 0.12 | 1.87 | 10419.30 | 676.76 | 0.22 |
| 2024-07-08 | 6.60 | 6.42 | -0.16 | -2.43 | 10164.00 | 657.92 | 0.21 |
| 2024-07-05 | 6.51 | 6.58 | 0.07 | 1.08 | 9965.00 | 651.70 | 0.21 |
| 2024-07-04 | 6.61 | 6.51 | -0.11 | -1.66 | 6974.00 | 456.93 | 0.15 |
| 2024-07-03 | 6.67 | 6.62 | -0.03 | -0.45 | 6873.30 | 458.34 | 0.14 |
| 2024-07-02 | 6.61 | 6.65 | 0.05 | 0.76 | 7494.00 | 497.63 | 0.16 |
| 2024-07-01 | 6.53 | 6.60 | 0.06 | 0.92 | 6525.00 | 428.97 | 0.14 |
| 2024-06-28 | 6.51 | 6.54 | 0.03 | 0.46 | 6843.93 | 449.79 | 0.14 |
| 2024-06-27 | 6.58 | 6.51 | -0.07 | -1.06 | 4554.42 | 298.39 | 0.10 |
| 2024-06-26 | 6.49 | 6.58 | 0.10 | 1.54 | 5092.72 | 332.62 | 0.11 |
| 2024-06-25 | 6.45 | 6.48 | 0.05 | 0.78 | 7892.00 | 512.39 | 0.17 |
| 2024-06-24 | 6.66 | 6.43 | -0.23 | -3.45 | 14405.00 | 935.14 | 0.30 |
| 2024-06-21 | 6.65 | 6.66 | 0.01 | 0.15 | 4516.59 | 300.46 | 0.09 |
| 2024-06-20 | 6.73 | 6.65 | -0.12 | -1.77 | 11585.00 | 774.49 | 0.24 |
| 2024-06-19 | 6.73 | 6.77 | 0.00 | 0.00 | 7204.00 | 487.19 | 0.15 |
| 2024-06-18 | 6.71 | 6.77 | 0.05 | 0.74 | 6940.00 | 467.42 | 0.15 |
| 2024-06-17 | 6.73 | 6.72 | -0.01 | -0.15 | 6957.50 | 467.54 | 0.15 |
| 2024-06-14 | 6.72 | 6.73 | 0.02 | 0.30 | 7401.41 | 496.05 | 0.16 |
| 2024-06-13 | 6.79 | 6.71 | -0.07 | -1.03 | 8689.00 | 584.79 | 0.18 |
| 2024-06-12 | 6.76 | 6.78 | -0.05 | -0.73 | 13506.41 | 914.20 | 0.28 |
| 2024-06-11 | 6.79 | 6.83 | 0.03 | 0.44 | 22904.28 | 1561.91 | 0.48 |
| 2024-06-07 | 6.59 | 6.80 | 0.23 | 3.50 | 17532.07 | 1176.96 | 0.37 |
| 2024-06-06 | 6.72 | 6.57 | -0.18 | -2.67 | 33646.74 | 2231.72 | 0.70 |
| 2024-06-05 | 6.80 | 6.75 | -0.06 | -0.88 | 14198.02 | 963.27 | 0.30 |
| 2024-06-04 | 6.87 | 6.81 | -0.06 | -0.87 | 23084.00 | 1566.93 | 0.48 |
| 2024-06-03 | 7.02 | 6.87 | -0.15 | -2.14 | 19145.00 | 1322.38 | 0.40 |
| 2024-05-31 | 7.00 | 7.02 | 0.03 | 0.43 | 15421.00 | 1078.25 | 0.32 |
| 2024-05-30 | 7.07 | 6.99 | -0.07 | -0.99 | 21176.00 | 1485.45 | 0.44 |
| 2024-05-29 | 7.09 | 7.06 | -0.13 | -1.81 | 31286.00 | 2212.69 | 0.66 |
| 2024-05-28 | 7.08 | 7.19 | 0.10 | 1.41 | 54739.00 | 3972.27 | 1.15 |
| 2024-05-27 | 7.03 | 7.09 | 0.06 | 0.85 | 11098.00 | 781.35 | 0.23 |
| 2024-05-24 | 7.01 | 7.03 | 0.01 | 0.14 | 12184.00 | 860.10 | 0.26 |
| 2024-05-23 | 7.16 | 7.02 | -0.15 | -2.09 | 24728.33 | 1744.91 | 0.52 |
| 2024-05-22 | 7.18 | 7.17 | 0.01 | 0.14 | 12856.00 | 920.47 | 0.27 |
| 2024-05-21 | 7.25 | 7.16 | -0.06 | -0.83 | 15230.00 | 1092.81 | 0.32 |
| 2024-05-20 | 7.22 | 7.22 | 0.00 | 0.00 | 17821.10 | 1287.77 | 0.37 |
| 2024-05-17 | 7.17 | 7.22 | 0.04 | 0.56 | 17438.23 | 1250.93 | 0.37 |
| 2024-05-16 | 7.17 | 7.18 | 0.01 | 0.14 | 22637.00 | 1624.43 | 0.47 |
| 2024-05-15 | 7.27 | 7.17 | -0.09 | -1.24 | 29173.49 | 2106.63 | 0.61 |
日K线
周K线
月K线
