上工申贝(600843)股票信息
| 股票代码 | 600843 |
| 股票名称 | 上工申贝 |
| 最新价/元 | 7.74 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -1.78 |
| 买入/元 | 7.74 |
| 卖出/元 | 7.75 |
| 昨收/元 | 7.88 |
| 今开/元 | 7.84 |
| 最高/元 | 8.00 |
| 最低/元 | 7.60 |
| 成交量/手 | 355522.43 |
| 成交额/万 | 27642.49 |
| 股净值/元 | 60.75 |
| 市净率 | 1.68 |
| 总市值/万 | 551990.86 |
| 流通值/万 | 363178.39 |
| 换手率/% | 7.58 |
| 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 |
上工申贝(600843)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 | 7.84 | 7.74 | -0.14 | -1.78 | 355522.43 | 27642.49 | 7.58 |
| 2024-10-10 | 8.02 | 7.88 | -0.32 | -3.90 | 488739.20 | 38668.97 | 10.42 |
| 2024-10-09 | 8.87 | 8.20 | -0.91 | -9.99 | 618224.51 | 51627.30 | 13.18 |
| 2024-10-08 | 9.37 | 9.11 | 0.57 | 6.67 | 967845.74 | 86609.83 | 20.63 |
| 2024-09-30 | 8.16 | 8.54 | 0.59 | 7.42 | 824412.06 | 68736.27 | 17.57 |
| 2024-09-27 | 7.74 | 7.95 | 0.30 | 3.92 | 432422.82 | 33932.78 | 9.22 |
| 2024-09-26 | 7.44 | 7.65 | 0.21 | 2.82 | 460595.07 | 34894.37 | 9.82 |
| 2024-09-25 | 7.43 | 7.44 | 0.04 | 0.54 | 571973.02 | 43050.53 | 12.19 |
| 2024-09-24 | 6.95 | 7.40 | 0.48 | 6.94 | 630194.80 | 45357.37 | 13.43 |
| 2024-09-23 | 6.97 | 6.92 | -0.10 | -1.43 | 214301.80 | 14908.53 | 4.57 |
| 2024-09-20 | 7.17 | 7.02 | -0.15 | -2.09 | 281209.13 | 19775.87 | 5.99 |
| 2024-09-19 | 7.08 | 7.17 | 0.14 | 1.99 | 298126.05 | 21326.32 | 6.35 |
| 2024-09-18 | 7.16 | 7.03 | -0.14 | -1.95 | 254046.18 | 17889.51 | 5.41 |
| 2024-09-13 | 7.26 | 7.17 | -0.25 | -3.37 | 403184.19 | 28976.28 | 8.59 |
| 2024-09-12 | 7.17 | 7.42 | 0.25 | 3.49 | 606492.08 | 45350.97 | 12.93 |
| 2024-09-11 | 7.42 | 7.17 | -0.33 | -4.40 | 353946.80 | 25587.49 | 7.54 |
| 2024-09-10 | 7.44 | 7.50 | 0.11 | 1.49 | 366098.00 | 27337.17 | 7.80 |
| 2024-09-09 | 7.30 | 7.39 | -0.07 | -0.94 | 333240.00 | 24434.37 | 7.10 |
| 2024-09-06 | 7.26 | 7.46 | 0.17 | 2.33 | 578589.01 | 43288.27 | 12.33 |
| 2024-09-05 | 7.20 | 7.29 | 0.10 | 1.39 | 325279.00 | 23700.05 | 6.93 |
| 2024-09-04 | 7.20 | 7.19 | -0.06 | -0.83 | 315624.02 | 22666.69 | 6.73 |
| 2024-09-03 | 7.10 | 7.25 | 0.11 | 1.54 | 306580.28 | 22136.29 | 6.53 |
| 2024-09-02 | 7.37 | 7.14 | -0.23 | -3.12 | 388576.28 | 28369.93 | 8.28 |
| 2024-08-30 | 7.25 | 7.37 | 0.10 | 1.38 | 540999.83 | 40103.68 | 11.53 |
| 2024-08-29 | 7.02 | 7.27 | 0.20 | 2.83 | 481187.53 | 34926.49 | 10.25 |
| 2024-08-28 | 7.02 | 7.07 | -0.13 | -1.81 | 333387.35 | 23495.07 | 7.11 |
| 2024-08-27 | 7.72 | 7.20 | -0.68 | -8.63 | 698963.36 | 51185.26 | 14.90 |
| 2024-08-26 | 7.63 | 7.88 | 0.04 | 0.51 | 565934.28 | 44698.67 | 12.06 |
| 2024-08-23 | 8.42 | 7.84 | -0.52 | -6.22 | 678817.19 | 54523.57 | 14.47 |
| 2024-08-22 | 8.50 | 8.36 | -0.28 | -3.24 | 811899.92 | 68916.48 | 17.30 |
| 2024-08-21 | 7.95 | 8.64 | 0.53 | 6.54 | 981623.39 | 82871.20 | 20.92 |
| 2024-08-20 | 8.48 | 8.11 | -0.51 | -5.92 | 703142.00 | 57864.92 | 14.99 |
| 2024-08-19 | 8.08 | 8.62 | 0.24 | 2.86 | 1130692.28 | 96737.50 | 24.10 |
| 2024-08-16 | 7.95 | 8.38 | 0.31 | 3.84 | 961528.46 | 77163.52 | 20.49 |
| 2024-08-15 | 7.65 | 8.07 | 0.24 | 3.07 | 805337.20 | 63410.46 | 17.16 |
| 2024-08-14 | 7.80 | 7.83 | -0.05 | -0.64 | 667843.00 | 52928.69 | 14.23 |
| 2024-08-13 | 7.81 | 7.88 | 0.18 | 2.34 | 788465.02 | 62057.55 | 16.80 |
| 2024-08-12 | 8.15 | 7.70 | -0.40 | -4.94 | 888950.81 | 69408.13 | 18.95 |
| 2024-08-09 | 7.40 | 8.10 | 0.74 | 10.05 | 724131.18 | 57828.22 | 15.43 |
| 2024-08-08 | 7.85 | 7.36 | -0.53 | -6.72 | 718317.21 | 53924.89 | 15.31 |
| 2024-08-07 | 7.75 | 7.89 | -0.44 | -5.28 | 878467.39 | 70519.96 | 18.72 |
| 2024-08-06 | 9.50 | 8.33 | -0.92 | -9.95 | 1080092.18 | 93034.56 | 23.02 |
| 2024-08-05 | 8.50 | 9.25 | 0.84 | 9.99 | 1373955.21 | 122671.37 | 29.28 |
| 2024-08-02 | 8.10 | 8.41 | 0.09 | 1.08 | 1286782.97 | 111392.14 | 27.42 |
| 2024-08-01 | 7.90 | 8.32 | 0.76 | 10.05 | 1263260.77 | 101614.13 | 26.92 |
| 2024-07-31 | 6.81 | 7.56 | 0.69 | 10.04 | 860755.53 | 62642.17 | 18.34 |
| 2024-07-30 | 6.89 | 6.87 | -0.08 | -1.15 | 401025.00 | 27518.19 | 8.55 |
| 2024-07-29 | 6.56 | 7.00 | 0.33 | 4.95 | 548656.97 | 37724.61 | 11.69 |
| 2024-07-26 | 6.52 | 6.67 | 0.07 | 1.06 | 345743.30 | 22974.42 | 7.37 |
| 2024-07-25 | 6.29 | 6.60 | 0.27 | 4.27 | 405717.00 | 26321.85 | 8.65 |
| 2024-07-24 | 6.50 | 6.33 | -0.25 | -3.80 | 283489.00 | 18331.13 | 6.04 |
| 2024-07-23 | 6.57 | 6.58 | 0.01 | 0.15 | 297805.00 | 19765.29 | 6.35 |
| 2024-07-22 | 6.62 | 6.57 | -0.09 | -1.35 | 285244.00 | 18753.72 | 6.08 |
| 2024-07-19 | 6.79 | 6.66 | -0.21 | -3.06 | 340073.02 | 22717.98 | 7.25 |
| 2024-07-18 | 7.07 | 6.87 | -0.39 | -5.37 | 543179.54 | 37159.13 | 11.58 |
| 2024-07-17 | 7.02 | 7.26 | 0.21 | 2.98 | 705359.24 | 51655.97 | 15.03 |
| 2024-07-16 | 7.03 | 7.05 | -0.14 | -1.95 | 408539.00 | 28441.28 | 8.71 |
| 2024-07-15 | 6.92 | 7.19 | 0.40 | 5.89 | 619466.52 | 43711.30 | 13.20 |
| 2024-07-12 | 6.78 | 6.79 | 0.02 | 0.30 | 314417.00 | 21393.78 | 6.70 |
| 2024-07-11 | 6.72 | 6.77 | 0.16 | 2.42 | 324414.29 | 21882.93 | 6.91 |
| 2024-07-10 | 6.68 | 6.61 | -0.13 | -1.93 | 347144.01 | 23281.63 | 7.40 |
| 2024-07-09 | 6.35 | 6.74 | 0.37 | 5.81 | 493588.39 | 32445.16 | 10.52 |
| 2024-07-08 | 6.60 | 6.37 | -0.25 | -3.78 | 272282.00 | 17482.46 | 5.80 |
| 2024-07-05 | 6.68 | 6.62 | -0.10 | -1.49 | 326081.30 | 21355.87 | 6.95 |
| 2024-07-04 | 6.99 | 6.72 | -0.31 | -4.41 | 420489.40 | 28645.61 | 8.96 |
| 2024-07-03 | 7.12 | 7.03 | -0.10 | -1.40 | 345574.00 | 24594.23 | 7.36 |
| 2024-07-02 | 7.30 | 7.13 | -0.17 | -2.33 | 347648.83 | 25006.89 | 7.41 |
| 2024-07-01 | 7.46 | 7.30 | -0.12 | -1.62 | 390008.82 | 28333.23 | 8.31 |
| 2024-06-28 | 7.20 | 7.42 | 0.18 | 2.49 | 514828.97 | 38285.74 | 10.97 |
| 2024-06-27 | 7.57 | 7.24 | -0.44 | -5.73 | 450457.82 | 33352.85 | 9.60 |
| 2024-06-26 | 7.47 | 7.68 | 0.17 | 2.26 | 508102.00 | 38310.36 | 10.83 |
| 2024-06-25 | 7.82 | 7.51 | -0.23 | -2.97 | 529188.22 | 40248.08 | 11.28 |
| 2024-06-24 | 8.29 | 7.74 | -0.72 | -8.51 | 715195.38 | 56520.98 | 15.24 |
| 2024-06-21 | 8.86 | 8.46 | -0.24 | -2.76 | 648366.76 | 56833.17 | 13.82 |
| 2024-06-20 | 9.00 | 8.70 | -0.47 | -5.13 | 727996.02 | 63368.00 | 15.51 |
| 2024-06-19 | 8.85 | 9.17 | 0.32 | 3.62 | 859137.23 | 78244.82 | 18.31 |
| 2024-06-18 | 8.83 | 8.85 | -0.13 | -1.45 | 821363.69 | 72360.23 | 17.50 |
| 2024-06-17 | 8.70 | 8.98 | 0.57 | 6.78 | 890140.70 | 79337.99 | 18.97 |
| 2024-06-14 | 8.45 | 8.41 | -0.16 | -1.87 | 595459.40 | 49979.68 | 12.69 |
| 2024-06-13 | 8.06 | 8.57 | 0.18 | 2.15 | 1025744.21 | 87816.56 | 21.86 |
| 2024-06-12 | 7.87 | 8.39 | 0.56 | 7.15 | 1044270.33 | 84237.28 | 22.26 |
| 2024-06-11 | 7.05 | 7.83 | 0.71 | 9.97 | 919167.00 | 69967.38 | 19.59 |
| 2024-06-07 | 7.00 | 7.12 | 0.06 | 0.85 | 488979.40 | 34740.89 | 10.42 |
| 2024-06-06 | 7.60 | 7.06 | -0.71 | -9.14 | 663665.00 | 47938.71 | 14.14 |
| 2024-06-05 | 7.45 | 7.77 | 0.05 | 0.65 | 512847.99 | 39907.67 | 10.93 |
| 2024-06-04 | 8.09 | 7.72 | -0.53 | -6.42 | 577005.80 | 45129.81 | 12.30 |
| 2024-06-03 | 8.09 | 8.25 | 0.23 | 2.87 | 618410.02 | 50720.11 | 13.18 |
| 2024-05-31 | 8.00 | 8.02 | -0.10 | -1.23 | 643589.82 | 51961.46 | 13.72 |
| 2024-05-30 | 8.69 | 8.12 | -0.72 | -8.15 | 797691.93 | 66800.91 | 17.00 |
| 2024-05-29 | 8.49 | 8.84 | 0.04 | 0.46 | 1038301.49 | 92131.25 | 22.13 |
| 2024-05-28 | 8.04 | 8.80 | 0.61 | 7.45 | 1002928.34 | 85135.90 | 21.37 |
| 2024-05-27 | 8.57 | 8.19 | -0.71 | -7.98 | 928618.42 | 76772.89 | 19.79 |
| 2024-05-24 | 9.50 | 8.90 | -0.99 | -10.01 | 1448905.98 | 132743.56 | 30.88 |
| 2024-05-23 | 9.49 | 9.89 | 0.90 | 10.01 | 1411846.14 | 138213.43 | 30.09 |
| 2024-05-22 | 8.99 | 8.99 | 0.82 | 10.04 | 736916.46 | 66049.58 | 15.71 |
| 2024-05-21 | 7.71 | 8.17 | 0.27 | 3.42 | 915300.98 | 73093.37 | 19.51 |
| 2024-05-20 | 7.70 | 7.90 | -0.33 | -4.01 | 1106569.60 | 85838.79 | 23.58 |
| 2024-05-17 | 8.39 | 8.23 | 0.09 | 1.11 | 1308878.80 | 108048.16 | 27.89 |
| 2024-05-16 | 8.62 | 8.14 | -0.11 | -1.33 | 1614917.11 | 139958.42 | 34.42 |
| 2024-05-15 | 7.33 | 8.25 | 0.75 | 10.00 | 573961.64 | 45949.89 | 12.23 |
日K线
周K线
月K线
