上海九百(600838)股票信息
| 股票代码 | 600838 |
| 股票名称 | 上海九百 |
| 最新价/元 | 7.92 |
| 涨跌额/元 | -0.38 |
| 涨跌幅/% | -4.58 |
| 买入/元 | 7.92 |
| 卖出/元 | 7.93 |
| 昨收/元 | 8.30 |
| 今开/元 | 8.26 |
| 最高/元 | 8.30 |
| 最低/元 | 7.86 |
| 成交量/手 | 278915.15 |
| 成交额/万 | 22500.11 |
| 股净值/元 | 51.06 |
| 市净率 | 2.19 |
| 总市值/万 | 317498.53 |
| 流通值/万 | 317498.53 |
| 换手率/% | 6.96 |
| 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 |
上海九百(600838)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 | 8.26 | 7.92 | -0.38 | -4.58 | 278915.15 | 22500.11 | 6.96 |
| 2024-10-10 | 7.84 | 8.30 | 0.24 | 2.98 | 508951.63 | 40290.38 | 12.70 |
| 2024-10-09 | 8.39 | 8.06 | -0.89 | -9.94 | 242747.00 | 19762.14 | 6.06 |
| 2024-10-08 | 9.64 | 8.95 | 0.12 | 1.36 | 870972.06 | 78576.04 | 21.73 |
| 2024-09-30 | 8.28 | 8.83 | 0.65 | 7.95 | 915798.96 | 77714.16 | 22.84 |
| 2024-09-27 | 8.50 | 8.18 | -0.11 | -1.33 | 826971.87 | 69388.47 | 20.63 |
| 2024-09-26 | 7.70 | 8.29 | 0.75 | 9.95 | 850115.91 | 67532.19 | 21.21 |
| 2024-09-25 | 7.35 | 7.54 | 0.32 | 4.43 | 791616.82 | 60401.30 | 19.75 |
| 2024-09-24 | 6.70 | 7.22 | 0.66 | 10.06 | 468270.68 | 33368.86 | 11.68 |
| 2024-09-23 | 6.73 | 6.56 | -0.39 | -5.61 | 404029.94 | 26826.39 | 10.08 |
| 2024-09-20 | 6.82 | 6.95 | -0.08 | -1.14 | 528541.98 | 37086.25 | 13.18 |
| 2024-09-19 | 6.54 | 7.03 | 0.35 | 5.24 | 702697.39 | 49748.18 | 17.53 |
| 2024-09-18 | 6.25 | 6.68 | 0.04 | 0.60 | 558302.65 | 35958.25 | 13.93 |
| 2024-09-13 | 6.20 | 6.64 | 0.44 | 7.10 | 615595.54 | 39465.27 | 15.36 |
| 2024-09-12 | 6.15 | 6.20 | -0.63 | -9.22 | 631180.47 | 39287.84 | 15.74 |
| 2024-09-11 | 7.36 | 6.83 | -0.76 | -10.01 | 111019.00 | 7822.00 | 2.77 |
| 2024-09-10 | 7.59 | 7.59 | 0.69 | 10.00 | 551925.33 | 40928.43 | 13.77 |
| 2024-09-09 | 6.60 | 6.90 | 0.63 | 10.05 | 268437.93 | 17951.13 | 6.70 |
| 2024-09-06 | 5.70 | 6.27 | 0.57 | 10.00 | 321930.70 | 19832.83 | 8.03 |
| 2024-09-05 | 5.60 | 5.70 | 0.10 | 1.79 | 38041.00 | 2156.54 | 0.95 |
| 2024-09-04 | 5.55 | 5.60 | 0.02 | 0.36 | 21932.00 | 1227.82 | 0.55 |
| 2024-09-03 | 5.50 | 5.58 | 0.06 | 1.09 | 18255.00 | 1013.81 | 0.46 |
| 2024-09-02 | 5.62 | 5.52 | -0.09 | -1.60 | 27699.00 | 1543.37 | 0.69 |
| 2024-08-30 | 5.46 | 5.61 | 0.11 | 2.00 | 43832.77 | 2455.61 | 1.09 |
| 2024-08-29 | 5.40 | 5.50 | -0.01 | -0.18 | 28050.00 | 1529.16 | 0.70 |
| 2024-08-28 | 5.60 | 5.51 | 0.02 | 0.36 | 43673.87 | 2424.58 | 1.09 |
| 2024-08-27 | 5.53 | 5.49 | -0.04 | -0.72 | 17163.00 | 946.69 | 0.43 |
| 2024-08-26 | 5.45 | 5.53 | 0.07 | 1.28 | 16905.00 | 931.78 | 0.42 |
| 2024-08-23 | 5.45 | 5.46 | 0.02 | 0.37 | 22568.10 | 1223.68 | 0.56 |
| 2024-08-22 | 5.55 | 5.44 | -0.12 | -2.16 | 19739.00 | 1086.16 | 0.49 |
| 2024-08-21 | 5.55 | 5.56 | 0.01 | 0.18 | 11066.99 | 614.83 | 0.28 |
| 2024-08-20 | 5.62 | 5.55 | -0.08 | -1.42 | 28841.01 | 1604.09 | 0.72 |
| 2024-08-19 | 5.64 | 5.63 | -0.02 | -0.35 | 19810.01 | 1118.38 | 0.49 |
| 2024-08-16 | 5.73 | 5.65 | -0.05 | -0.88 | 17893.00 | 1017.99 | 0.45 |
| 2024-08-15 | 5.72 | 5.75 | 0.03 | 0.52 | 26132.00 | 1498.05 | 0.65 |
| 2024-08-14 | 5.80 | 5.72 | -0.08 | -1.38 | 25187.00 | 1448.66 | 0.63 |
| 2024-08-13 | 5.85 | 5.80 | -0.02 | -0.34 | 26629.00 | 1537.54 | 0.66 |
| 2024-08-12 | 5.87 | 5.82 | -0.05 | -0.85 | 34289.00 | 2000.78 | 0.86 |
| 2024-08-09 | 6.01 | 5.87 | -0.11 | -1.84 | 47832.00 | 2836.56 | 1.19 |
| 2024-08-08 | 5.88 | 5.98 | 0.03 | 0.50 | 70577.00 | 4219.50 | 1.76 |
| 2024-08-07 | 6.02 | 5.95 | -0.10 | -1.65 | 68529.00 | 4082.81 | 1.71 |
| 2024-08-06 | 5.99 | 6.05 | 0.11 | 1.85 | 73503.00 | 4405.57 | 1.83 |
| 2024-08-05 | 6.03 | 5.94 | -0.06 | -1.00 | 94866.00 | 5722.56 | 2.37 |
| 2024-08-02 | 6.12 | 6.00 | -0.14 | -2.28 | 106106.62 | 6414.84 | 2.65 |
| 2024-08-01 | 6.18 | 6.14 | -0.07 | -1.13 | 113791.00 | 7005.81 | 2.84 |
| 2024-07-31 | 6.05 | 6.21 | 0.06 | 0.98 | 197285.18 | 12230.81 | 4.92 |
| 2024-07-30 | 5.95 | 6.15 | 0.17 | 2.84 | 230162.18 | 14195.13 | 5.74 |
| 2024-07-29 | 5.85 | 5.98 | 0.11 | 1.87 | 95042.00 | 5633.34 | 2.37 |
| 2024-07-26 | 5.80 | 5.87 | 0.07 | 1.21 | 76595.00 | 4473.65 | 1.91 |
| 2024-07-25 | 5.65 | 5.80 | 0.01 | 0.17 | 85809.02 | 4964.18 | 2.14 |
| 2024-07-24 | 5.62 | 5.79 | 0.13 | 2.30 | 123022.00 | 7123.33 | 3.07 |
| 2024-07-23 | 5.58 | 5.66 | 0.06 | 1.07 | 87778.01 | 5013.38 | 2.19 |
| 2024-07-22 | 5.56 | 5.60 | -0.01 | -0.18 | 30168.11 | 1675.84 | 0.75 |
| 2024-07-19 | 5.66 | 5.61 | -0.13 | -2.27 | 51719.10 | 2911.28 | 1.29 |
| 2024-07-18 | 5.61 | 5.74 | 0.08 | 1.41 | 79688.00 | 4497.74 | 1.99 |
| 2024-07-17 | 5.46 | 5.66 | 0.21 | 3.85 | 112355.00 | 6342.32 | 2.80 |
| 2024-07-16 | 5.47 | 5.45 | -0.10 | -1.80 | 35479.00 | 1940.30 | 0.89 |
| 2024-07-15 | 5.50 | 5.55 | 0.05 | 0.91 | 54253.00 | 3016.29 | 1.35 |
| 2024-07-12 | 5.45 | 5.50 | 0.04 | 0.73 | 29742.00 | 1637.81 | 0.74 |
| 2024-07-11 | 5.43 | 5.46 | 0.13 | 2.44 | 33827.00 | 1850.45 | 0.84 |
| 2024-07-10 | 5.37 | 5.33 | -0.07 | -1.30 | 17322.00 | 928.14 | 0.43 |
| 2024-07-09 | 5.35 | 5.40 | 0.07 | 1.31 | 26882.03 | 1434.74 | 0.67 |
| 2024-07-08 | 5.45 | 5.33 | -0.16 | -2.91 | 33576.00 | 1801.95 | 0.84 |
| 2024-07-05 | 5.46 | 5.49 | 0.02 | 0.37 | 40092.00 | 2195.53 | 1.00 |
| 2024-07-04 | 5.70 | 5.47 | -0.35 | -6.01 | 90077.76 | 4997.24 | 2.25 |
| 2024-07-03 | 5.53 | 5.82 | 0.31 | 5.63 | 133723.35 | 7743.42 | 3.34 |
| 2024-07-02 | 5.45 | 5.51 | 0.06 | 1.10 | 29888.00 | 1645.54 | 0.75 |
| 2024-07-01 | 5.38 | 5.45 | 0.07 | 1.30 | 29044.00 | 1568.11 | 0.72 |
| 2024-06-28 | 5.33 | 5.38 | 0.02 | 0.37 | 21208.00 | 1144.92 | 0.53 |
| 2024-06-27 | 5.39 | 5.36 | -0.07 | -1.29 | 21444.00 | 1157.07 | 0.53 |
| 2024-06-26 | 5.37 | 5.43 | 0.08 | 1.50 | 27469.00 | 1470.70 | 0.69 |
| 2024-06-25 | 5.30 | 5.35 | 0.07 | 1.33 | 36544.02 | 1960.31 | 0.91 |
| 2024-06-24 | 5.50 | 5.28 | -0.23 | -4.17 | 48638.02 | 2599.06 | 1.21 |
| 2024-06-21 | 5.62 | 5.51 | -0.11 | -1.96 | 31104.00 | 1727.60 | 0.78 |
| 2024-06-20 | 5.78 | 5.62 | -0.16 | -2.77 | 36031.36 | 2040.12 | 0.90 |
| 2024-06-19 | 5.83 | 5.78 | -0.04 | -0.69 | 16394.17 | 949.97 | 0.41 |
| 2024-06-18 | 5.85 | 5.82 | 0.00 | 0.00 | 17751.10 | 1035.45 | 0.44 |
| 2024-06-17 | 5.91 | 5.82 | -0.08 | -1.36 | 15893.00 | 928.97 | 0.40 |
| 2024-06-14 | 5.88 | 5.90 | 0.00 | 0.00 | 15205.00 | 896.06 | 0.38 |
| 2024-06-13 | 5.98 | 5.90 | -0.08 | -1.34 | 18554.00 | 1097.14 | 0.46 |
| 2024-06-12 | 5.89 | 5.98 | 0.09 | 1.53 | 21216.00 | 1262.57 | 0.53 |
| 2024-06-11 | 5.88 | 5.89 | -0.01 | -0.17 | 31496.00 | 1839.22 | 0.79 |
| 2024-06-07 | 5.70 | 5.90 | 0.22 | 3.87 | 44702.52 | 2607.31 | 1.12 |
| 2024-06-06 | 5.93 | 5.68 | -0.27 | -4.54 | 70338.06 | 4023.60 | 1.75 |
| 2024-06-05 | 6.05 | 5.95 | -0.10 | -1.65 | 26346.49 | 1579.39 | 0.66 |
| 2024-06-04 | 6.04 | 6.05 | 0.01 | 0.17 | 30028.00 | 1803.80 | 0.75 |
| 2024-06-03 | 6.15 | 6.04 | -0.13 | -2.11 | 44200.00 | 2683.50 | 1.10 |
| 2024-05-31 | 6.14 | 6.17 | 0.01 | 0.16 | 17614.92 | 1086.16 | 0.44 |
| 2024-05-30 | 6.19 | 6.16 | -0.02 | -0.32 | 23414.00 | 1445.25 | 0.58 |
| 2024-05-29 | 6.21 | 6.18 | -0.05 | -0.80 | 33307.00 | 2068.81 | 0.83 |
| 2024-05-28 | 6.29 | 6.23 | -0.07 | -1.11 | 29310.00 | 1833.52 | 0.73 |
| 2024-05-27 | 6.27 | 6.30 | 0.05 | 0.80 | 24011.00 | 1503.36 | 0.60 |
| 2024-05-24 | 6.25 | 6.25 | -0.01 | -0.16 | 24614.00 | 1538.38 | 0.61 |
| 2024-05-23 | 6.37 | 6.26 | -0.14 | -2.19 | 59152.01 | 3726.76 | 1.48 |
| 2024-05-22 | 6.38 | 6.40 | 0.01 | 0.16 | 45675.33 | 2922.52 | 1.14 |
| 2024-05-21 | 6.37 | 6.39 | 0.00 | 0.00 | 56031.17 | 3569.90 | 1.40 |
| 2024-05-20 | 6.39 | 6.39 | -0.01 | -0.16 | 48906.00 | 3127.12 | 1.22 |
| 2024-05-17 | 6.39 | 6.40 | 0.04 | 0.63 | 51789.09 | 3293.43 | 1.29 |
| 2024-05-16 | 6.28 | 6.36 | 0.09 | 1.44 | 63674.97 | 4050.43 | 1.59 |
| 2024-05-15 | 6.32 | 6.27 | -0.06 | -0.95 | 34346.00 | 2163.85 | 0.86 |
日K线
周K线
月K线
