宝信软件(600845)股票信息
| 股票代码 | 600845 |
| 股票名称 | 宝信软件 |
| 最新价/元 | 30.02 |
| 涨跌额/元 | -1.82 |
| 涨跌幅/% | -5.72 |
| 买入/元 | 30.02 |
| 卖出/元 | 30.03 |
| 昨收/元 | 31.84 |
| 今开/元 | 31.75 |
| 最高/元 | 31.75 |
| 最低/元 | 29.52 |
| 成交量/手 | 292699.22 |
| 成交额/万 | 88848.76 |
| 股净值/元 | 27.72 |
| 市净率 | 8.26 |
| 总市值/万 | 8658997.63 |
| 流通值/万 | 6367704.99 |
| 换手率/% | 1.38 |
| 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 |
宝信软件(600845)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 | 31.75 | 30.02 | -1.82 | -5.72 | 292699.22 | 88848.76 | 1.38 |
| 2024-10-10 | 31.40 | 31.84 | 0.34 | 1.08 | 270625.38 | 85973.16 | 1.28 |
| 2024-10-09 | 33.80 | 31.50 | -3.42 | -9.79 | 465999.30 | 151429.94 | 2.20 |
| 2024-10-08 | 36.29 | 34.92 | 1.93 | 5.85 | 686133.01 | 236135.65 | 3.23 |
| 2024-09-30 | 32.00 | 32.99 | 2.69 | 8.88 | 513804.08 | 166391.22 | 2.42 |
| 2024-09-27 | 28.87 | 30.30 | 1.82 | 6.39 | 285461.74 | 85093.22 | 1.35 |
| 2024-09-26 | 28.36 | 28.48 | 0.01 | 0.04 | 275020.66 | 77120.01 | 1.30 |
| 2024-09-25 | 28.90 | 28.47 | -0.38 | -1.32 | 256988.56 | 74581.18 | 1.21 |
| 2024-09-24 | 28.30 | 28.85 | 0.56 | 1.98 | 141651.18 | 39894.80 | 0.67 |
| 2024-09-23 | 29.43 | 28.29 | -0.22 | -0.77 | 83248.90 | 23861.98 | 0.39 |
| 2024-09-20 | 28.87 | 28.51 | -0.39 | -1.35 | 71437.38 | 20385.05 | 0.34 |
| 2024-09-19 | 29.37 | 28.90 | -0.47 | -1.60 | 80387.68 | 23198.75 | 0.38 |
| 2024-09-18 | 29.30 | 29.37 | 0.18 | 0.62 | 40703.16 | 11903.82 | 0.19 |
| 2024-09-13 | 29.80 | 29.19 | -0.49 | -1.65 | 32168.86 | 9454.20 | 0.15 |
| 2024-09-12 | 29.67 | 29.68 | 0.01 | 0.03 | 32090.87 | 9548.27 | 0.15 |
| 2024-09-11 | 29.17 | 29.67 | 0.38 | 1.30 | 41639.33 | 12331.19 | 0.20 |
| 2024-09-10 | 28.78 | 29.29 | 0.23 | 0.79 | 44827.39 | 13064.54 | 0.21 |
| 2024-09-09 | 29.01 | 29.06 | -0.04 | -0.14 | 60353.14 | 17419.39 | 0.28 |
| 2024-09-06 | 29.51 | 29.10 | -0.44 | -1.49 | 48914.76 | 14267.41 | 0.23 |
| 2024-09-05 | 30.09 | 29.54 | -0.46 | -1.53 | 55394.22 | 16414.89 | 0.26 |
| 2024-09-04 | 29.40 | 30.00 | 0.40 | 1.35 | 58128.15 | 17432.83 | 0.27 |
| 2024-09-03 | 28.90 | 29.60 | 0.70 | 2.42 | 64760.80 | 19051.64 | 0.31 |
| 2024-09-02 | 29.25 | 28.90 | -0.38 | -1.30 | 58053.30 | 16784.31 | 0.27 |
| 2024-08-30 | 29.13 | 29.28 | 0.13 | 0.45 | 76604.58 | 22462.17 | 0.37 |
| 2024-08-29 | 29.07 | 29.15 | 0.05 | 0.17 | 55416.94 | 16191.01 | 0.26 |
| 2024-08-28 | 29.37 | 29.10 | 0.21 | 0.73 | 50910.70 | 14725.33 | 0.24 |
| 2024-08-27 | 28.10 | 28.89 | 0.70 | 2.48 | 68259.47 | 19624.17 | 0.33 |
| 2024-08-26 | 29.68 | 28.19 | -1.60 | -5.37 | 75266.22 | 21579.29 | 0.36 |
| 2024-08-23 | 29.71 | 29.79 | -0.10 | -0.34 | 71371.86 | 21109.11 | 0.34 |
| 2024-08-22 | 29.88 | 29.89 | 0.00 | 0.00 | 31141.11 | 9292.72 | 0.15 |
| 2024-08-21 | 29.65 | 29.89 | 0.03 | 0.10 | 36826.80 | 10985.03 | 0.18 |
| 2024-08-20 | 30.04 | 29.86 | -0.22 | -0.73 | 52196.46 | 15493.52 | 0.25 |
| 2024-08-19 | 30.19 | 30.08 | -0.26 | -0.86 | 36684.34 | 11055.51 | 0.18 |
| 2024-08-16 | 30.50 | 30.34 | -0.27 | -0.88 | 42464.13 | 12913.40 | 0.20 |
| 2024-08-15 | 30.08 | 30.61 | 0.40 | 1.32 | 45654.50 | 13857.15 | 0.22 |
| 2024-08-14 | 30.54 | 30.21 | -0.31 | -1.02 | 27557.99 | 8346.29 | 0.13 |
| 2024-08-13 | 30.43 | 30.52 | -0.07 | -0.23 | 18581.81 | 5664.59 | 0.09 |
| 2024-08-12 | 30.60 | 30.59 | -0.09 | -0.29 | 28722.69 | 8764.21 | 0.14 |
| 2024-08-09 | 30.75 | 30.68 | 0.05 | 0.16 | 37076.37 | 11393.17 | 0.18 |
| 2024-08-08 | 30.39 | 30.63 | 0.19 | 0.62 | 39606.33 | 12065.81 | 0.19 |
| 2024-08-07 | 30.60 | 30.44 | -0.16 | -0.52 | 28963.74 | 8901.34 | 0.14 |
| 2024-08-06 | 30.85 | 30.60 | -0.20 | -0.65 | 39849.52 | 12157.05 | 0.19 |
| 2024-08-05 | 30.48 | 30.80 | 0.03 | 0.10 | 87832.52 | 26853.84 | 0.42 |
| 2024-08-02 | 30.58 | 30.77 | -0.09 | -0.29 | 77860.09 | 23837.70 | 0.37 |
| 2024-08-01 | 32.12 | 30.86 | -1.28 | -3.98 | 100359.00 | 31399.34 | 0.48 |
| 2024-07-31 | 31.71 | 32.14 | 0.34 | 1.07 | 90178.90 | 28751.39 | 0.43 |
| 2024-07-30 | 31.55 | 31.80 | 0.20 | 0.63 | 41087.55 | 12949.13 | 0.20 |
| 2024-07-29 | 31.68 | 31.60 | -0.38 | -1.19 | 52074.04 | 16457.03 | 0.25 |
| 2024-07-26 | 31.12 | 31.98 | 0.67 | 2.14 | 71759.35 | 22411.42 | 0.34 |
| 2024-07-25 | 31.60 | 31.31 | -0.47 | -1.48 | 67330.55 | 20867.78 | 0.32 |
| 2024-07-24 | 31.10 | 31.78 | 0.50 | 1.60 | 69664.65 | 21941.32 | 0.33 |
| 2024-07-23 | 31.85 | 31.28 | -0.72 | -2.25 | 59505.44 | 18742.51 | 0.28 |
| 2024-07-22 | 32.30 | 32.00 | 0.12 | 0.38 | 83780.65 | 26734.61 | 0.40 |
| 2024-07-19 | 30.90 | 31.88 | 0.81 | 2.61 | 82643.41 | 26218.95 | 0.39 |
| 2024-07-18 | 30.82 | 31.07 | 0.27 | 0.88 | 51478.19 | 15861.55 | 0.25 |
| 2024-07-17 | 30.51 | 30.80 | 0.15 | 0.49 | 71050.25 | 21853.61 | 0.34 |
| 2024-07-16 | 29.92 | 30.65 | 0.64 | 2.13 | 77930.63 | 23568.34 | 0.37 |
| 2024-07-15 | 30.60 | 30.01 | -0.71 | -2.31 | 45074.32 | 13556.32 | 0.22 |
| 2024-07-12 | 31.09 | 30.72 | -0.58 | -1.85 | 72933.28 | 22350.81 | 0.35 |
| 2024-07-11 | 30.34 | 31.30 | 1.30 | 4.33 | 85950.47 | 26521.74 | 0.41 |
| 2024-07-10 | 29.84 | 30.00 | 0.00 | 0.00 | 48522.53 | 14494.09 | 0.23 |
| 2024-07-09 | 30.11 | 30.00 | -0.45 | -1.48 | 95226.30 | 28540.55 | 0.45 |
| 2024-07-08 | 30.83 | 30.45 | -0.51 | -1.65 | 67658.48 | 20554.32 | 0.32 |
| 2024-07-05 | 30.50 | 30.96 | 0.56 | 1.84 | 74318.31 | 22842.21 | 0.35 |
| 2024-07-04 | 30.71 | 30.40 | -0.42 | -1.36 | 52160.13 | 15959.41 | 0.25 |
| 2024-07-03 | 31.00 | 30.82 | -0.55 | -1.75 | 115460.54 | 35265.42 | 0.55 |
| 2024-07-02 | 32.18 | 31.37 | -0.56 | -1.75 | 49456.73 | 15692.64 | 0.24 |
| 2024-07-01 | 31.92 | 31.93 | 0.00 | 0.00 | 60868.39 | 19279.85 | 0.29 |
| 2024-06-28 | 32.57 | 31.93 | -0.70 | -2.15 | 70201.88 | 22584.21 | 0.34 |
| 2024-06-27 | 32.85 | 32.63 | -0.25 | -0.76 | 42077.66 | 13822.41 | 0.20 |
| 2024-06-26 | 32.20 | 32.88 | 0.86 | 2.69 | 47166.31 | 15260.92 | 0.23 |
| 2024-06-25 | 33.01 | 32.02 | -0.99 | -3.00 | 68582.84 | 22078.31 | 0.33 |
| 2024-06-24 | 33.04 | 33.01 | -0.20 | -0.60 | 62153.15 | 20625.56 | 0.30 |
| 2024-06-21 | 33.08 | 33.21 | 0.14 | 0.42 | 45911.45 | 15180.97 | 0.22 |
| 2024-06-20 | 33.49 | 33.07 | -0.53 | -1.58 | 50562.18 | 16750.08 | 0.24 |
| 2024-06-19 | 33.97 | 33.60 | -0.37 | -1.09 | 36292.01 | 12242.67 | 0.17 |
| 2024-06-18 | 33.89 | 33.97 | 0.15 | 0.44 | 34861.27 | 11829.17 | 0.17 |
| 2024-06-17 | 33.68 | 33.82 | 0.05 | 0.15 | 59220.09 | 20061.72 | 0.28 |
| 2024-06-14 | 33.85 | 33.77 | -0.25 | -0.74 | 83752.81 | 28265.90 | 0.40 |
| 2024-06-13 | 33.91 | 34.02 | 0.02 | 0.06 | 54842.05 | 18588.44 | 0.26 |
| 2024-06-12 | 34.30 | 34.00 | -0.02 | -0.06 | 76367.56 | 25906.09 | 0.36 |
| 2024-06-11 | 40.80 | 41.82 | 0.54 | 1.31 | 77461.10 | 32255.40 | 0.44 |
| 2024-06-07 | 41.30 | 41.28 | -0.02 | -0.05 | 62600.32 | 25853.69 | 0.36 |
| 2024-06-06 | 41.51 | 41.30 | -0.02 | -0.05 | 61864.35 | 25578.26 | 0.35 |
| 2024-06-05 | 40.51 | 41.32 | 0.80 | 1.97 | 70551.86 | 29177.20 | 0.40 |
| 2024-06-04 | 40.10 | 40.52 | 0.55 | 1.38 | 57756.65 | 23266.14 | 0.33 |
| 2024-06-03 | 39.49 | 39.97 | 0.42 | 1.06 | 46677.36 | 18544.44 | 0.27 |
| 2024-05-31 | 39.55 | 39.55 | 0.14 | 0.36 | 48681.91 | 19427.14 | 0.28 |
| 2024-05-30 | 38.72 | 39.41 | 0.43 | 1.10 | 42187.38 | 16563.64 | 0.24 |
| 2024-05-29 | 39.00 | 38.98 | -0.16 | -0.41 | 33771.00 | 13172.27 | 0.19 |
| 2024-05-28 | 39.94 | 39.14 | -0.88 | -2.20 | 51911.16 | 20402.79 | 0.30 |
| 2024-05-27 | 39.00 | 40.02 | 0.82 | 2.09 | 41728.37 | 16525.75 | 0.24 |
| 2024-05-24 | 40.13 | 39.20 | -0.75 | -1.88 | 48409.65 | 19111.89 | 0.28 |
| 2024-05-23 | 40.69 | 39.95 | -0.77 | -1.89 | 46384.74 | 18767.75 | 0.27 |
| 2024-05-22 | 40.50 | 40.72 | -0.01 | -0.03 | 52257.25 | 21208.63 | 0.30 |
| 2024-05-21 | 40.21 | 40.73 | 0.52 | 1.29 | 64706.82 | 26424.57 | 0.37 |
| 2024-05-20 | 39.68 | 40.21 | 0.52 | 1.31 | 69293.35 | 27919.29 | 0.40 |
| 2024-05-17 | 39.00 | 39.69 | 0.69 | 1.77 | 53282.37 | 20950.99 | 0.31 |
| 2024-05-16 | 39.33 | 39.00 | 0.07 | 0.18 | 61810.87 | 24063.52 | 0.36 |
| 2024-05-15 | 39.70 | 38.93 | -1.02 | -2.55 | 49427.28 | 19381.93 | 0.28 |
日K线
周K线
月K线
