银座股份(600858)股票信息
| 股票代码 | 600858 |
| 股票名称 | 银座股份 |
| 最新价/元 | 4.37 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -2.46 |
| 买入/元 | 4.37 |
| 卖出/元 | 4.38 |
| 昨收/元 | 4.48 |
| 今开/元 | 4.50 |
| 最高/元 | 4.57 |
| 最低/元 | 4.31 |
| 成交量/手 | 124839.73 |
| 成交额/万 | 5544.29 |
| 股净值/元 | 10.49 |
| 市净率 | 0.84 |
| 总市值/万 | 227269.10 |
| 流通值/万 | 226168.49 |
| 换手率/% | 2.41 |
| 入市日期 | 1994-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
银座股份(600858)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 | 4.50 | 4.37 | -0.11 | -2.46 | 124839.73 | 5544.29 | 2.41 |
| 2024-10-10 | 4.43 | 4.48 | 0.05 | 1.13 | 142211.44 | 6380.60 | 2.75 |
| 2024-10-09 | 4.81 | 4.43 | -0.49 | -9.96 | 212259.02 | 9783.55 | 4.10 |
| 2024-10-08 | 5.23 | 4.92 | 0.09 | 1.86 | 365377.36 | 18335.20 | 7.06 |
| 2024-09-30 | 4.57 | 4.83 | 0.34 | 7.57 | 399074.64 | 18547.51 | 7.71 |
| 2024-09-27 | 4.50 | 4.49 | 0.08 | 1.81 | 228461.71 | 10120.57 | 4.41 |
| 2024-09-26 | 4.19 | 4.41 | 0.20 | 4.75 | 309167.48 | 13390.27 | 5.97 |
| 2024-09-25 | 4.21 | 4.21 | 0.01 | 0.24 | 304501.84 | 13021.86 | 5.88 |
| 2024-09-24 | 4.16 | 4.20 | 0.00 | 0.00 | 286770.97 | 11934.58 | 5.54 |
| 2024-09-23 | 4.00 | 4.20 | 0.02 | 0.48 | 329631.28 | 13498.52 | 6.37 |
| 2024-09-20 | 3.81 | 4.18 | 0.38 | 10.00 | 175952.82 | 7054.40 | 3.40 |
| 2024-09-19 | 3.68 | 3.80 | 0.14 | 3.83 | 59403.73 | 2231.77 | 1.15 |
| 2024-09-18 | 3.70 | 3.66 | -0.04 | -1.08 | 54854.25 | 1993.66 | 1.06 |
| 2024-09-13 | 3.74 | 3.70 | -0.04 | -1.07 | 39248.00 | 1465.32 | 0.76 |
| 2024-09-12 | 3.75 | 3.74 | -0.01 | -0.27 | 31924.00 | 1199.76 | 0.62 |
| 2024-09-11 | 3.79 | 3.75 | -0.06 | -1.58 | 34648.00 | 1301.06 | 0.67 |
| 2024-09-10 | 3.84 | 3.81 | -0.02 | -0.52 | 40138.00 | 1521.72 | 0.78 |
| 2024-09-09 | 3.79 | 3.83 | 0.04 | 1.06 | 43238.00 | 1651.31 | 0.84 |
| 2024-09-06 | 3.80 | 3.79 | -0.01 | -0.26 | 53715.00 | 2047.72 | 1.04 |
| 2024-09-05 | 3.73 | 3.80 | 0.07 | 1.88 | 43085.57 | 1626.48 | 0.83 |
| 2024-09-04 | 3.75 | 3.73 | -0.04 | -1.06 | 38247.73 | 1431.71 | 0.74 |
| 2024-09-03 | 3.75 | 3.77 | 0.03 | 0.80 | 35821.92 | 1344.70 | 0.69 |
| 2024-09-02 | 3.80 | 3.74 | -0.07 | -1.84 | 43972.00 | 1666.58 | 0.85 |
| 2024-08-30 | 3.78 | 3.81 | 0.03 | 0.79 | 69119.80 | 2642.71 | 1.34 |
| 2024-08-29 | 3.76 | 3.78 | 0.02 | 0.53 | 39056.46 | 1460.00 | 0.75 |
| 2024-08-28 | 3.74 | 3.76 | 0.03 | 0.80 | 57240.78 | 2161.28 | 1.11 |
| 2024-08-27 | 3.80 | 3.73 | -0.08 | -2.10 | 59534.28 | 2229.22 | 1.15 |
| 2024-08-26 | 3.79 | 3.81 | 0.02 | 0.53 | 51612.00 | 1970.80 | 1.00 |
| 2024-08-23 | 3.88 | 3.79 | -0.09 | -2.32 | 64801.13 | 2462.09 | 1.25 |
| 2024-08-22 | 3.91 | 3.88 | -0.04 | -1.02 | 27757.00 | 1083.53 | 0.54 |
| 2024-08-21 | 3.96 | 3.92 | -0.03 | -0.76 | 29768.80 | 1172.20 | 0.58 |
| 2024-08-20 | 4.00 | 3.95 | -0.05 | -1.25 | 37282.00 | 1475.48 | 0.72 |
| 2024-08-19 | 4.02 | 4.00 | -0.03 | -0.74 | 38596.34 | 1548.18 | 0.75 |
| 2024-08-16 | 4.11 | 4.03 | -0.06 | -1.47 | 32148.00 | 1306.19 | 0.62 |
| 2024-08-15 | 4.07 | 4.09 | 0.03 | 0.74 | 38256.00 | 1564.35 | 0.74 |
| 2024-08-14 | 4.11 | 4.06 | -0.04 | -0.98 | 33376.00 | 1364.69 | 0.64 |
| 2024-08-13 | 4.14 | 4.10 | -0.02 | -0.49 | 42006.00 | 1718.34 | 0.81 |
| 2024-08-12 | 4.13 | 4.12 | -0.01 | -0.24 | 47500.00 | 1958.54 | 0.92 |
| 2024-08-09 | 4.22 | 4.13 | -0.09 | -2.13 | 67537.49 | 2817.74 | 1.30 |
| 2024-08-08 | 4.08 | 4.22 | 0.10 | 2.43 | 84067.96 | 3514.65 | 1.62 |
| 2024-08-07 | 4.15 | 4.12 | -0.03 | -0.72 | 51836.33 | 2130.51 | 1.00 |
| 2024-08-06 | 4.08 | 4.15 | 0.10 | 2.47 | 68700.44 | 2821.22 | 1.33 |
| 2024-08-05 | 4.01 | 4.05 | 0.01 | 0.25 | 82291.38 | 3358.49 | 1.59 |
| 2024-08-02 | 4.01 | 4.04 | 0.02 | 0.50 | 38966.00 | 1573.73 | 0.75 |
| 2024-08-01 | 4.08 | 4.02 | -0.07 | -1.71 | 56409.71 | 2278.98 | 1.09 |
| 2024-07-31 | 3.93 | 4.09 | 0.16 | 4.07 | 70357.85 | 2841.88 | 1.36 |
| 2024-07-30 | 3.86 | 3.93 | 0.05 | 1.29 | 39821.00 | 1555.56 | 0.77 |
| 2024-07-29 | 3.86 | 3.88 | 0.02 | 0.52 | 32314.00 | 1252.32 | 0.62 |
| 2024-07-26 | 3.81 | 3.86 | 0.05 | 1.31 | 35693.00 | 1374.65 | 0.69 |
| 2024-07-25 | 3.80 | 3.81 | 0.01 | 0.26 | 40267.85 | 1532.58 | 0.78 |
| 2024-07-24 | 3.86 | 3.80 | -0.08 | -2.06 | 50536.00 | 1935.67 | 0.98 |
| 2024-07-23 | 3.93 | 3.88 | -0.04 | -1.02 | 53028.63 | 2092.65 | 1.02 |
| 2024-07-22 | 3.93 | 3.92 | -0.03 | -0.76 | 39500.00 | 1541.13 | 0.76 |
| 2024-07-19 | 4.02 | 3.95 | -0.07 | -1.74 | 49041.00 | 1940.59 | 0.95 |
| 2024-07-18 | 4.00 | 4.02 | -0.01 | -0.25 | 48737.80 | 1948.29 | 0.94 |
| 2024-07-17 | 4.03 | 4.03 | -0.01 | -0.25 | 40149.80 | 1619.54 | 0.78 |
| 2024-07-16 | 4.09 | 4.04 | -0.04 | -0.98 | 41002.00 | 1661.46 | 0.79 |
| 2024-07-15 | 4.10 | 4.08 | -0.02 | -0.49 | 40730.00 | 1660.87 | 0.79 |
| 2024-07-12 | 4.07 | 4.10 | 0.04 | 0.99 | 53933.46 | 2215.95 | 1.04 |
| 2024-07-11 | 4.02 | 4.06 | 0.11 | 2.79 | 51871.46 | 2089.55 | 1.00 |
| 2024-07-10 | 4.03 | 3.95 | -0.08 | -1.99 | 42665.00 | 1695.96 | 0.82 |
| 2024-07-09 | 3.98 | 4.03 | 0.07 | 1.77 | 67077.00 | 2657.37 | 1.30 |
| 2024-07-08 | 4.09 | 3.96 | -0.13 | -3.18 | 53800.78 | 2149.61 | 1.04 |
| 2024-07-05 | 4.08 | 4.09 | 0.06 | 1.49 | 59235.00 | 2398.80 | 1.14 |
| 2024-07-04 | 4.13 | 4.03 | -0.13 | -3.13 | 73215.47 | 2986.58 | 1.41 |
| 2024-07-03 | 4.08 | 4.16 | 0.10 | 2.46 | 89259.98 | 3728.99 | 1.72 |
| 2024-07-02 | 4.03 | 4.06 | 0.04 | 1.00 | 52424.38 | 2133.46 | 1.01 |
| 2024-07-01 | 3.92 | 4.02 | 0.09 | 2.29 | 52136.02 | 2078.26 | 1.01 |
| 2024-06-28 | 3.90 | 3.93 | 0.03 | 0.77 | 37348.40 | 1473.39 | 0.72 |
| 2024-06-27 | 3.97 | 3.90 | -0.09 | -2.26 | 45986.00 | 1817.47 | 0.89 |
| 2024-06-26 | 3.89 | 3.99 | 0.08 | 2.05 | 51994.10 | 2048.09 | 1.00 |
| 2024-06-25 | 3.82 | 3.91 | 0.09 | 2.36 | 72012.52 | 2799.85 | 1.39 |
| 2024-06-24 | 3.97 | 3.82 | -0.16 | -4.02 | 61918.00 | 2389.57 | 1.20 |
| 2024-06-21 | 3.97 | 3.98 | 0.03 | 0.76 | 40386.00 | 1611.21 | 0.78 |
| 2024-06-20 | 4.02 | 3.95 | -0.09 | -2.23 | 54914.73 | 2187.56 | 1.06 |
| 2024-06-19 | 4.05 | 4.04 | 0.01 | 0.25 | 35672.76 | 1439.77 | 0.69 |
| 2024-06-18 | 4.00 | 4.03 | 0.03 | 0.75 | 43284.40 | 1744.91 | 0.84 |
| 2024-06-17 | 4.03 | 4.00 | -0.06 | -1.48 | 47882.00 | 1919.46 | 0.93 |
| 2024-06-14 | 4.03 | 4.06 | 0.02 | 0.50 | 48099.00 | 1947.81 | 0.93 |
| 2024-06-13 | 4.13 | 4.04 | -0.10 | -2.42 | 60160.36 | 2455.64 | 1.16 |
| 2024-06-12 | 4.11 | 4.14 | 0.05 | 1.22 | 52307.17 | 2154.81 | 1.01 |
| 2024-06-11 | 4.16 | 4.09 | -0.07 | -1.68 | 65352.71 | 2669.10 | 1.26 |
| 2024-06-07 | 3.98 | 4.16 | 0.21 | 5.32 | 98572.01 | 4024.59 | 1.90 |
| 2024-06-06 | 4.12 | 3.95 | -0.14 | -3.42 | 134339.87 | 5335.43 | 2.60 |
| 2024-06-05 | 4.18 | 4.09 | -0.14 | -3.31 | 110265.00 | 4536.86 | 2.13 |
| 2024-06-04 | 4.35 | 4.23 | -0.14 | -3.20 | 132730.71 | 5620.27 | 2.56 |
| 2024-06-03 | 4.48 | 4.37 | -0.12 | -2.67 | 72925.10 | 3200.00 | 1.41 |
| 2024-05-31 | 4.49 | 4.49 | 0.03 | 0.67 | 38381.00 | 1721.14 | 0.74 |
| 2024-05-30 | 4.53 | 4.46 | -0.07 | -1.55 | 55766.93 | 2501.41 | 1.08 |
| 2024-05-29 | 4.48 | 4.53 | 0.03 | 0.67 | 71448.93 | 3227.28 | 1.38 |
| 2024-05-28 | 4.61 | 4.50 | -0.10 | -2.17 | 80755.00 | 3664.85 | 1.56 |
| 2024-05-27 | 4.61 | 4.60 | 0.00 | 0.00 | 68637.00 | 3145.22 | 1.33 |
| 2024-05-24 | 4.68 | 4.60 | -0.05 | -1.08 | 69902.87 | 3236.14 | 1.35 |
| 2024-05-23 | 4.78 | 4.65 | -0.15 | -3.13 | 116411.93 | 5447.76 | 2.25 |
| 2024-05-22 | 4.84 | 4.80 | -0.03 | -0.62 | 84216.00 | 4059.03 | 1.63 |
| 2024-05-21 | 4.88 | 4.83 | -0.07 | -1.43 | 124494.85 | 6042.41 | 2.41 |
| 2024-05-20 | 4.93 | 4.90 | -0.04 | -0.81 | 161922.93 | 7938.89 | 3.13 |
| 2024-05-17 | 4.93 | 4.94 | 0.01 | 0.20 | 149642.83 | 7292.01 | 2.89 |
| 2024-05-16 | 4.85 | 4.93 | 0.09 | 1.86 | 151253.29 | 7400.41 | 2.92 |
| 2024-05-15 | 4.84 | 4.84 | 0.00 | 0.00 | 101731.36 | 4936.05 | 1.97 |
日K线
周K线
月K线
