四川长虹(600839)股票信息
| 股票代码 | 600839 |
| 股票名称 | 四川长虹 |
| 最新价/元 | 5.66 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -3.58 |
| 买入/元 | 5.66 |
| 卖出/元 | 5.67 |
| 昨收/元 | 5.87 |
| 今开/元 | 5.81 |
| 最高/元 | 5.86 |
| 最低/元 | 5.56 |
| 成交量/手 | 2249423.02 |
| 成交额/万 | 127877.33 |
| 股净值/元 | 37.99 |
| 市净率 | 1.82 |
| 总市值/万 | 2612794.23 |
| 流通值/万 | 2612066.59 |
| 换手率/% | 4.87 |
| 入市日期 | 1994-03-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
四川长虹(600839)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 | 5.81 | 5.66 | -0.21 | -3.58 | 2249423.02 | 127877.33 | 4.87 |
| 2024-10-10 | 6.06 | 5.87 | -0.20 | -3.30 | 3426024.49 | 203372.08 | 7.42 |
| 2024-10-09 | 6.50 | 6.07 | -0.43 | -6.62 | 4948235.86 | 313561.75 | 10.72 |
| 2024-10-08 | 6.50 | 6.50 | 0.59 | 9.98 | 5782142.19 | 370568.47 | 12.53 |
| 2024-09-30 | 5.81 | 5.91 | 0.54 | 10.06 | 4810404.50 | 277523.30 | 10.42 |
| 2024-09-27 | 5.26 | 5.37 | 0.19 | 3.67 | 2294287.17 | 121977.35 | 4.97 |
| 2024-09-26 | 5.09 | 5.23 | 0.12 | 2.35 | 2396191.55 | 123491.48 | 5.19 |
| 2024-09-25 | 5.14 | 5.11 | 0.01 | 0.20 | 3200264.71 | 166345.72 | 6.93 |
| 2024-09-24 | 5.00 | 5.10 | 0.09 | 1.80 | 2619013.61 | 131345.62 | 5.68 |
| 2024-09-23 | 5.05 | 5.01 | -0.04 | -0.79 | 1798360.52 | 90664.00 | 3.90 |
| 2024-09-20 | 4.87 | 5.05 | 0.14 | 2.85 | 2745848.10 | 138005.98 | 5.95 |
| 2024-09-19 | 4.77 | 4.91 | 0.16 | 3.37 | 2114667.33 | 102326.40 | 4.58 |
| 2024-09-18 | 4.73 | 4.75 | 0.03 | 0.64 | 1387538.21 | 65058.48 | 3.01 |
| 2024-09-13 | 4.96 | 4.72 | -0.25 | -5.03 | 2103305.24 | 100852.43 | 4.56 |
| 2024-09-12 | 5.00 | 4.97 | -0.02 | -0.40 | 1303686.99 | 65389.97 | 2.82 |
| 2024-09-11 | 5.05 | 4.99 | -0.14 | -2.73 | 1534185.95 | 76691.57 | 3.32 |
| 2024-09-10 | 4.93 | 5.13 | 0.21 | 4.27 | 2971495.13 | 150099.78 | 6.44 |
| 2024-09-09 | 5.03 | 4.92 | -0.09 | -1.80 | 1342944.60 | 66313.62 | 2.91 |
| 2024-09-06 | 5.11 | 5.01 | -0.16 | -3.10 | 2175091.32 | 109415.29 | 4.71 |
| 2024-09-05 | 5.06 | 5.17 | 0.07 | 1.37 | 2806853.94 | 143332.28 | 6.08 |
| 2024-09-04 | 5.24 | 5.10 | -0.19 | -3.59 | 4092573.76 | 210001.06 | 8.87 |
| 2024-09-03 | 4.82 | 5.29 | 0.48 | 9.98 | 2419595.67 | 126266.56 | 5.24 |
| 2024-09-02 | 5.07 | 4.81 | -0.23 | -4.56 | 2801225.01 | 137780.66 | 6.07 |
| 2024-08-30 | 4.84 | 5.04 | 0.16 | 3.28 | 3997016.97 | 202434.02 | 8.66 |
| 2024-08-29 | 4.82 | 4.88 | 0.01 | 0.21 | 2929960.01 | 141524.13 | 6.35 |
| 2024-08-28 | 4.88 | 4.87 | -0.07 | -1.42 | 2513070.44 | 121678.46 | 5.45 |
| 2024-08-27 | 5.12 | 4.94 | -0.18 | -3.52 | 3857459.05 | 193353.70 | 8.36 |
| 2024-08-26 | 5.28 | 5.12 | 0.08 | 1.59 | 5793919.89 | 300028.37 | 12.55 |
| 2024-08-23 | 4.56 | 5.04 | 0.46 | 10.04 | 4076377.52 | 197693.52 | 8.83 |
| 2024-08-22 | 4.70 | 4.58 | -0.18 | -3.78 | 3223630.36 | 151216.86 | 6.99 |
| 2024-08-21 | 4.80 | 4.76 | -0.08 | -1.65 | 3595990.83 | 173750.57 | 7.79 |
| 2024-08-20 | 4.80 | 4.84 | 0.15 | 3.20 | 5679875.52 | 275865.08 | 12.31 |
| 2024-08-19 | 4.34 | 4.69 | 0.43 | 10.09 | 3505161.67 | 159215.99 | 7.60 |
| 2024-08-16 | 4.23 | 4.26 | 0.03 | 0.71 | 635411.63 | 26977.70 | 1.38 |
| 2024-08-15 | 4.14 | 4.23 | 0.09 | 2.17 | 818521.63 | 34451.17 | 1.77 |
| 2024-08-14 | 4.21 | 4.14 | -0.06 | -1.43 | 461848.72 | 19198.13 | 1.00 |
| 2024-08-13 | 4.16 | 4.20 | 0.04 | 0.96 | 466857.89 | 19423.71 | 1.01 |
| 2024-08-12 | 4.25 | 4.16 | -0.09 | -2.12 | 554603.62 | 23252.43 | 1.20 |
| 2024-08-09 | 4.34 | 4.25 | -0.08 | -1.85 | 505211.75 | 21778.24 | 1.09 |
| 2024-08-08 | 4.33 | 4.33 | -0.01 | -0.23 | 658475.26 | 28268.38 | 1.43 |
| 2024-08-07 | 4.36 | 4.34 | -0.01 | -0.23 | 506722.87 | 22093.64 | 1.10 |
| 2024-08-06 | 4.37 | 4.35 | 0.03 | 0.69 | 643225.14 | 27945.54 | 1.39 |
| 2024-08-05 | 4.42 | 4.32 | -0.13 | -2.92 | 898434.40 | 39625.82 | 1.95 |
| 2024-08-02 | 4.50 | 4.45 | -0.05 | -1.11 | 873525.02 | 39433.94 | 1.89 |
| 2024-08-01 | 4.52 | 4.50 | -0.02 | -0.44 | 900718.08 | 40545.99 | 1.95 |
| 2024-07-31 | 4.30 | 4.52 | 0.22 | 5.12 | 1473392.47 | 65708.25 | 3.19 |
| 2024-07-30 | 4.29 | 4.30 | -0.01 | -0.23 | 545099.34 | 23354.15 | 1.18 |
| 2024-07-29 | 4.27 | 4.31 | 0.04 | 0.94 | 811777.59 | 34774.52 | 1.76 |
| 2024-07-26 | 4.17 | 4.27 | 0.13 | 3.14 | 917607.34 | 39184.64 | 1.99 |
| 2024-07-25 | 4.11 | 4.14 | 0.03 | 0.73 | 542377.76 | 22469.53 | 1.18 |
| 2024-07-24 | 4.22 | 4.11 | -0.11 | -2.61 | 792100.19 | 33082.30 | 1.72 |
| 2024-07-23 | 4.34 | 4.22 | -0.15 | -3.43 | 681638.25 | 29218.42 | 1.48 |
| 2024-07-22 | 4.33 | 4.37 | 0.03 | 0.69 | 623810.61 | 27045.87 | 1.35 |
| 2024-07-19 | 4.30 | 4.34 | 0.02 | 0.46 | 509079.94 | 22024.76 | 1.10 |
| 2024-07-18 | 4.33 | 4.32 | -0.02 | -0.46 | 525070.27 | 22473.09 | 1.14 |
| 2024-07-17 | 4.40 | 4.34 | -0.06 | -1.36 | 433984.99 | 18975.99 | 0.94 |
| 2024-07-16 | 4.37 | 4.40 | 0.03 | 0.69 | 455901.80 | 19953.76 | 0.99 |
| 2024-07-15 | 4.45 | 4.37 | -0.08 | -1.80 | 484588.34 | 21237.90 | 1.05 |
| 2024-07-12 | 4.49 | 4.45 | -0.04 | -0.89 | 485254.40 | 21588.82 | 1.05 |
| 2024-07-11 | 4.43 | 4.49 | 0.15 | 3.46 | 820486.87 | 36640.66 | 1.78 |
| 2024-07-10 | 4.36 | 4.34 | -0.03 | -0.69 | 627944.58 | 27517.02 | 1.36 |
| 2024-07-09 | 4.23 | 4.37 | 0.14 | 3.31 | 880763.33 | 37889.98 | 1.91 |
| 2024-07-08 | 4.35 | 4.23 | -0.13 | -2.98 | 579732.36 | 24726.44 | 1.26 |
| 2024-07-05 | 4.36 | 4.36 | 0.02 | 0.46 | 565325.49 | 24461.01 | 1.22 |
| 2024-07-04 | 4.49 | 4.34 | -0.14 | -3.13 | 844815.66 | 37106.93 | 1.83 |
| 2024-07-03 | 4.48 | 4.48 | 0.01 | 0.22 | 472374.04 | 21190.96 | 1.02 |
| 2024-07-02 | 4.51 | 4.47 | -0.04 | -0.89 | 566740.49 | 25480.86 | 1.23 |
| 2024-07-01 | 4.51 | 4.51 | 0.02 | 0.45 | 512412.50 | 23024.17 | 1.11 |
| 2024-06-28 | 4.43 | 4.49 | 0.05 | 1.13 | 855825.35 | 38583.03 | 1.85 |
| 2024-06-27 | 4.54 | 4.44 | -0.12 | -2.63 | 675563.08 | 30228.17 | 1.46 |
| 2024-06-26 | 4.42 | 4.56 | 0.14 | 3.17 | 846016.55 | 37877.26 | 1.83 |
| 2024-06-25 | 4.45 | 4.42 | -0.02 | -0.45 | 719986.96 | 32050.41 | 1.56 |
| 2024-06-24 | 4.58 | 4.44 | -0.18 | -3.90 | 916713.69 | 41185.70 | 1.99 |
| 2024-06-21 | 4.60 | 4.62 | 0.00 | 0.00 | 531961.89 | 24542.85 | 1.15 |
| 2024-06-20 | 4.74 | 4.62 | -0.14 | -2.94 | 761730.38 | 35442.37 | 1.65 |
| 2024-06-19 | 4.85 | 4.76 | -0.08 | -1.65 | 645784.61 | 30896.38 | 1.40 |
| 2024-06-18 | 4.71 | 4.84 | 0.13 | 2.76 | 887988.35 | 42647.37 | 1.92 |
| 2024-06-17 | 4.75 | 4.71 | -0.07 | -1.46 | 549811.65 | 25970.97 | 1.19 |
| 2024-06-14 | 4.74 | 4.78 | 0.04 | 0.84 | 666460.49 | 31672.67 | 1.44 |
| 2024-06-13 | 4.85 | 4.74 | -0.09 | -1.86 | 661767.36 | 31625.30 | 1.43 |
| 2024-06-12 | 4.73 | 4.83 | 0.08 | 1.68 | 714587.45 | 34355.30 | 1.55 |
| 2024-06-11 | 4.67 | 4.75 | 0.06 | 1.28 | 758834.89 | 35749.15 | 1.64 |
| 2024-06-07 | 4.68 | 4.69 | 0.04 | 0.86 | 700391.83 | 32833.49 | 1.52 |
| 2024-06-06 | 4.79 | 4.65 | -0.11 | -2.31 | 1025734.57 | 48161.87 | 2.22 |
| 2024-06-05 | 4.84 | 4.76 | -0.11 | -2.26 | 634936.93 | 30570.86 | 1.38 |
| 2024-06-04 | 4.85 | 4.87 | 0.00 | 0.00 | 770540.23 | 37273.67 | 1.67 |
| 2024-06-03 | 4.93 | 4.87 | -0.05 | -1.02 | 757205.71 | 36891.71 | 1.64 |
| 2024-05-31 | 4.88 | 4.92 | 0.05 | 1.03 | 650538.54 | 32071.88 | 1.41 |
| 2024-05-30 | 4.92 | 4.87 | -0.06 | -1.22 | 652022.99 | 31854.58 | 1.41 |
| 2024-05-29 | 4.95 | 4.93 | -0.02 | -0.40 | 650054.63 | 32191.39 | 1.41 |
| 2024-05-28 | 5.07 | 4.95 | -0.13 | -2.56 | 847853.06 | 42359.00 | 1.84 |
| 2024-05-27 | 5.03 | 5.08 | 0.06 | 1.20 | 800461.32 | 40244.51 | 1.73 |
| 2024-05-24 | 5.05 | 5.02 | -0.04 | -0.79 | 757965.06 | 38351.77 | 1.64 |
| 2024-05-23 | 5.16 | 5.06 | -0.11 | -2.13 | 1048126.67 | 53218.26 | 2.27 |
| 2024-05-22 | 5.21 | 5.17 | -0.05 | -0.96 | 852938.41 | 44097.63 | 1.85 |
| 2024-05-21 | 5.23 | 5.22 | -0.01 | -0.19 | 760773.59 | 39830.52 | 1.65 |
| 2024-05-20 | 5.24 | 5.23 | -0.02 | -0.38 | 1124006.53 | 58846.87 | 2.44 |
| 2024-05-17 | 5.19 | 5.25 | 0.04 | 0.77 | 890192.27 | 46324.10 | 1.93 |
| 2024-05-16 | 5.29 | 5.21 | -0.04 | -0.76 | 1090598.71 | 57442.16 | 2.36 |
| 2024-05-15 | 5.35 | 5.25 | -0.12 | -2.24 | 1152059.82 | 61198.19 | 2.50 |
日K线
周K线
月K线
