上海临港(600848)股票信息
| 股票代码 | 600848 |
| 股票名称 | 上海临港 |
| 最新价/元 | 10.46 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -2.70 |
| 买入/元 | 10.45 |
| 卖出/元 | 10.46 |
| 昨收/元 | 10.75 |
| 今开/元 | 10.70 |
| 最高/元 | 10.78 |
| 最低/元 | 10.38 |
| 成交量/手 | 77688.25 |
| 成交额/万 | 8204.10 |
| 股净值/元 | 24.91 |
| 市净率 | 1.44 |
| 总市值/万 | 2638521.41 |
| 流通值/万 | 2504032.24 |
| 换手率/% | 0.32 |
| 入市日期 | 1994-03-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
上海临港(600848)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 | 10.70 | 10.46 | -0.29 | -2.70 | 77688.25 | 8204.10 | 0.32 |
| 2024-10-10 | 10.90 | 10.75 | -0.15 | -1.38 | 129378.75 | 13974.93 | 0.54 |
| 2024-10-09 | 11.74 | 10.90 | -0.99 | -8.33 | 182999.57 | 20448.62 | 0.76 |
| 2024-10-08 | 12.55 | 11.89 | 0.46 | 4.02 | 279726.57 | 33813.82 | 1.17 |
| 2024-09-30 | 11.43 | 11.43 | 1.04 | 10.01 | 308949.22 | 34849.79 | 1.29 |
| 2024-09-27 | 9.99 | 10.39 | 0.57 | 5.80 | 95536.90 | 9728.30 | 0.40 |
| 2024-09-26 | 9.23 | 9.82 | 0.59 | 6.39 | 109393.61 | 10481.30 | 0.46 |
| 2024-09-25 | 9.20 | 9.23 | 0.08 | 0.87 | 73706.70 | 6869.00 | 0.31 |
| 2024-09-24 | 9.01 | 9.15 | 0.28 | 3.16 | 79120.00 | 7163.90 | 0.33 |
| 2024-09-23 | 8.81 | 8.87 | 0.03 | 0.34 | 37300.20 | 3301.85 | 0.16 |
| 2024-09-20 | 8.81 | 8.84 | -0.04 | -0.45 | 45166.13 | 4000.82 | 0.19 |
| 2024-09-19 | 8.69 | 8.88 | 0.24 | 2.78 | 51454.15 | 4541.93 | 0.21 |
| 2024-09-18 | 8.64 | 8.64 | 0.04 | 0.47 | 41669.84 | 3573.96 | 0.17 |
| 2024-09-13 | 8.51 | 8.60 | 0.10 | 1.18 | 46722.20 | 4008.56 | 0.20 |
| 2024-09-12 | 8.33 | 8.50 | 0.18 | 2.16 | 44646.30 | 3784.89 | 0.19 |
| 2024-09-11 | 8.24 | 8.32 | 0.03 | 0.36 | 25998.12 | 2155.07 | 0.11 |
| 2024-09-10 | 8.42 | 8.29 | -0.11 | -1.31 | 41398.40 | 3425.99 | 0.17 |
| 2024-09-09 | 8.41 | 8.40 | 0.00 | 0.00 | 31834.20 | 2668.84 | 0.13 |
| 2024-09-06 | 8.44 | 8.40 | -0.06 | -0.71 | 21521.40 | 1816.17 | 0.09 |
| 2024-09-05 | 8.37 | 8.46 | 0.16 | 1.93 | 37625.65 | 3173.98 | 0.16 |
| 2024-09-04 | 8.30 | 8.30 | -0.06 | -0.72 | 32048.32 | 2674.56 | 0.13 |
| 2024-09-03 | 8.43 | 8.36 | -0.07 | -0.83 | 51769.70 | 4333.71 | 0.22 |
| 2024-09-02 | 8.81 | 8.43 | -0.46 | -5.17 | 73636.40 | 6282.66 | 0.31 |
| 2024-08-30 | 8.43 | 8.89 | 0.49 | 5.83 | 118209.04 | 10350.86 | 0.49 |
| 2024-08-29 | 8.66 | 8.40 | -0.33 | -3.78 | 88269.95 | 7423.28 | 0.37 |
| 2024-08-28 | 8.79 | 8.73 | -0.01 | -0.11 | 23089.20 | 2022.98 | 0.10 |
| 2024-08-27 | 8.91 | 8.74 | -0.17 | -1.91 | 27089.10 | 2372.45 | 0.11 |
| 2024-08-26 | 8.88 | 8.91 | 0.02 | 0.23 | 24646.20 | 2198.45 | 0.10 |
| 2024-08-23 | 8.82 | 8.89 | 0.03 | 0.34 | 20082.00 | 1784.27 | 0.08 |
| 2024-08-22 | 8.97 | 8.86 | -0.10 | -1.12 | 20771.83 | 1856.36 | 0.09 |
| 2024-08-21 | 8.98 | 8.96 | -0.04 | -0.44 | 22712.95 | 2035.41 | 0.09 |
| 2024-08-20 | 9.19 | 9.00 | -0.12 | -1.32 | 29829.40 | 2691.42 | 0.12 |
| 2024-08-19 | 9.09 | 9.12 | 0.02 | 0.22 | 27327.60 | 2498.55 | 0.11 |
| 2024-08-16 | 9.18 | 9.10 | -0.10 | -1.09 | 28309.40 | 2583.48 | 0.12 |
| 2024-08-15 | 9.08 | 9.20 | 0.09 | 0.99 | 47922.80 | 4398.38 | 0.20 |
| 2024-08-14 | 9.33 | 9.11 | -0.28 | -2.98 | 40508.90 | 3723.61 | 0.17 |
| 2024-08-13 | 9.34 | 9.39 | 0.01 | 0.11 | 26768.21 | 2503.31 | 0.11 |
| 2024-08-12 | 9.46 | 9.38 | -0.08 | -0.85 | 36593.81 | 3436.51 | 0.15 |
| 2024-08-09 | 9.47 | 9.46 | -0.03 | -0.32 | 43501.80 | 4154.32 | 0.18 |
| 2024-08-08 | 9.32 | 9.49 | 0.16 | 1.72 | 39973.19 | 3779.91 | 0.17 |
| 2024-08-07 | 9.45 | 9.33 | -0.15 | -1.58 | 31734.00 | 2963.41 | 0.13 |
| 2024-08-06 | 9.39 | 9.48 | 0.09 | 0.96 | 34241.40 | 3235.09 | 0.14 |
| 2024-08-05 | 9.41 | 9.39 | -0.10 | -1.05 | 49687.24 | 4720.86 | 0.21 |
| 2024-08-02 | 9.41 | 9.49 | 0.05 | 0.53 | 45145.59 | 4296.48 | 0.19 |
| 2024-08-01 | 9.66 | 9.44 | -0.16 | -1.67 | 45460.44 | 4320.66 | 0.19 |
| 2024-07-31 | 9.25 | 9.60 | 0.36 | 3.90 | 60468.20 | 5744.61 | 0.25 |
| 2024-07-30 | 9.12 | 9.24 | 0.11 | 1.21 | 38051.54 | 3486.98 | 0.16 |
| 2024-07-29 | 9.22 | 9.13 | -0.02 | -0.22 | 38832.98 | 3546.44 | 0.16 |
| 2024-07-26 | 9.33 | 9.35 | 0.05 | 0.54 | 31457.70 | 2937.97 | 0.13 |
| 2024-07-25 | 9.20 | 9.30 | 0.06 | 0.65 | 35452.90 | 3301.09 | 0.15 |
| 2024-07-24 | 9.35 | 9.24 | -0.11 | -1.18 | 40311.20 | 3752.70 | 0.17 |
| 2024-07-23 | 9.49 | 9.35 | -0.16 | -1.68 | 37632.90 | 3559.18 | 0.16 |
| 2024-07-22 | 9.62 | 9.51 | -0.06 | -0.63 | 44413.00 | 4225.35 | 0.19 |
| 2024-07-19 | 9.55 | 9.57 | -0.02 | -0.21 | 60844.95 | 5806.39 | 0.25 |
| 2024-07-18 | 9.52 | 9.59 | 0.06 | 0.63 | 47610.78 | 4541.38 | 0.20 |
| 2024-07-17 | 9.38 | 9.53 | 0.15 | 1.60 | 50252.92 | 4778.45 | 0.21 |
| 2024-07-16 | 9.38 | 9.38 | -0.01 | -0.11 | 30132.05 | 2825.71 | 0.13 |
| 2024-07-15 | 9.37 | 9.39 | 0.02 | 0.21 | 52429.39 | 4899.04 | 0.22 |
| 2024-07-12 | 9.26 | 9.37 | 0.11 | 1.19 | 53468.51 | 5006.33 | 0.22 |
| 2024-07-11 | 9.12 | 9.26 | 0.25 | 2.78 | 64216.18 | 5908.87 | 0.27 |
| 2024-07-10 | 9.00 | 9.01 | -0.05 | -0.55 | 43960.29 | 3970.89 | 0.18 |
| 2024-07-09 | 8.87 | 9.06 | 0.19 | 2.14 | 77251.14 | 6917.94 | 0.32 |
| 2024-07-08 | 9.02 | 8.87 | -0.20 | -2.21 | 71437.68 | 6346.92 | 0.30 |
| 2024-07-05 | 8.82 | 9.07 | 0.25 | 2.83 | 74846.48 | 6689.71 | 0.31 |
| 2024-07-04 | 9.10 | 8.82 | -0.27 | -2.97 | 72816.34 | 6483.59 | 0.30 |
| 2024-07-03 | 9.12 | 9.09 | -0.02 | -0.22 | 54288.29 | 4968.13 | 0.23 |
| 2024-07-02 | 9.23 | 9.11 | -0.09 | -0.98 | 66082.30 | 6077.49 | 0.28 |
| 2024-07-01 | 9.12 | 9.20 | 0.09 | 0.99 | 78222.70 | 7200.69 | 0.33 |
| 2024-06-28 | 9.32 | 9.11 | -0.23 | -2.46 | 92029.41 | 8494.79 | 0.38 |
| 2024-06-27 | 9.46 | 9.34 | -0.12 | -1.27 | 57636.40 | 5383.20 | 0.24 |
| 2024-06-26 | 9.50 | 9.46 | -0.03 | -0.32 | 54620.61 | 5160.17 | 0.23 |
| 2024-06-25 | 9.59 | 9.49 | -0.06 | -0.63 | 48878.47 | 4663.42 | 0.20 |
| 2024-06-24 | 9.76 | 9.55 | -0.27 | -2.75 | 57585.01 | 5528.88 | 0.24 |
| 2024-06-21 | 9.88 | 9.82 | -0.06 | -0.61 | 27821.69 | 2750.15 | 0.12 |
| 2024-06-20 | 10.09 | 9.88 | -0.24 | -2.37 | 46933.85 | 4675.68 | 0.20 |
| 2024-06-19 | 10.20 | 10.12 | -0.06 | -0.59 | 32755.94 | 3320.02 | 0.14 |
| 2024-06-18 | 10.30 | 10.18 | -0.10 | -0.97 | 46529.78 | 4759.79 | 0.19 |
| 2024-06-17 | 10.13 | 10.28 | 0.08 | 0.78 | 53941.04 | 5568.99 | 0.23 |
| 2024-06-14 | 10.18 | 10.20 | 0.02 | 0.20 | 57960.96 | 5901.28 | 0.24 |
| 2024-06-13 | 10.34 | 10.18 | -0.10 | -0.97 | 47012.02 | 4793.70 | 0.20 |
| 2024-06-12 | 10.42 | 10.28 | -0.12 | -1.15 | 34060.80 | 3518.08 | 0.14 |
| 2024-06-11 | 10.53 | 10.40 | -0.13 | -1.24 | 34821.60 | 3646.13 | 0.15 |
| 2024-06-07 | 10.60 | 10.53 | -0.02 | -0.19 | 47839.44 | 5073.10 | 0.20 |
| 2024-06-06 | 10.73 | 10.55 | -0.13 | -1.22 | 41437.12 | 4395.97 | 0.17 |
| 2024-06-05 | 10.85 | 10.68 | -0.17 | -1.57 | 40921.00 | 4409.56 | 0.17 |
| 2024-06-04 | 10.64 | 10.85 | 0.12 | 1.12 | 53360.85 | 5750.17 | 0.22 |
| 2024-06-03 | 10.70 | 10.73 | -0.02 | -0.19 | 67646.45 | 7250.81 | 0.28 |
| 2024-05-31 | 10.82 | 10.75 | -0.04 | -0.37 | 47488.60 | 5119.62 | 0.20 |
| 2024-05-30 | 10.84 | 10.79 | -0.10 | -0.92 | 36754.44 | 3976.75 | 0.15 |
| 2024-05-29 | 10.82 | 10.89 | 0.06 | 0.55 | 49299.39 | 5377.71 | 0.21 |
| 2024-05-28 | 11.14 | 10.83 | -0.18 | -1.64 | 81236.58 | 8896.04 | 0.34 |
| 2024-05-27 | 10.92 | 11.01 | 0.11 | 1.01 | 66915.60 | 7275.42 | 0.28 |
| 2024-05-24 | 11.03 | 10.90 | -0.16 | -1.45 | 53797.39 | 5915.75 | 0.22 |
| 2024-05-23 | 11.17 | 11.06 | -0.16 | -1.43 | 85898.64 | 9493.55 | 0.36 |
| 2024-05-22 | 11.23 | 11.22 | 0.04 | 0.36 | 77531.60 | 8728.29 | 0.32 |
| 2024-05-21 | 11.21 | 11.18 | 0.00 | 0.00 | 67269.73 | 7536.14 | 0.28 |
| 2024-05-20 | 11.25 | 11.18 | -0.12 | -1.06 | 151828.29 | 17039.29 | 0.63 |
| 2024-05-17 | 10.99 | 11.30 | 0.38 | 3.48 | 204516.62 | 22775.03 | 0.85 |
| 2024-05-16 | 10.95 | 10.92 | 0.03 | 0.28 | 96077.03 | 10578.83 | 0.40 |
| 2024-05-15 | 11.00 | 10.89 | -0.07 | -0.64 | 50493.40 | 5555.62 | 0.21 |
日K线
周K线
月K线
