百大集团(600865)股票信息
| 股票代码 | 600865 |
| 股票名称 | 百大集团 |
| 最新价/元 | 7.16 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -0.97 |
| 买入/元 | 7.16 |
| 卖出/元 | 7.17 |
| 昨收/元 | 7.23 |
| 今开/元 | 7.43 |
| 最高/元 | 7.58 |
| 最低/元 | 7.12 |
| 成交量/手 | 38944.29 |
| 成交额/万 | 2863.24 |
| 股净值/元 | 179.00 |
| 市净率 | 1.19 |
| 总市值/万 | 269388.07 |
| 流通值/万 | 269388.07 |
| 换手率/% | 1.04 |
| 入市日期 | 1994-08-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
百大集团(600865)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 | 7.43 | 7.16 | -0.07 | -0.97 | 38944.29 | 2863.24 | 1.04 |
| 2024-10-10 | 7.09 | 7.23 | 0.13 | 1.83 | 27802.71 | 1997.70 | 0.74 |
| 2024-10-09 | 7.40 | 7.10 | -0.46 | -6.09 | 36024.71 | 2606.38 | 0.96 |
| 2024-10-08 | 8.20 | 7.56 | 0.08 | 1.07 | 74176.17 | 5733.30 | 1.97 |
| 2024-09-30 | 7.14 | 7.48 | 0.50 | 7.16 | 64261.78 | 4684.18 | 1.71 |
| 2024-09-27 | 6.84 | 6.98 | 0.16 | 2.35 | 16559.42 | 1142.26 | 0.44 |
| 2024-09-26 | 6.52 | 6.82 | 0.25 | 3.81 | 21395.38 | 1434.52 | 0.57 |
| 2024-09-25 | 6.48 | 6.57 | 0.13 | 2.02 | 17648.00 | 1165.37 | 0.47 |
| 2024-09-24 | 6.29 | 6.44 | 0.19 | 3.04 | 13866.12 | 884.95 | 0.37 |
| 2024-09-23 | 6.24 | 6.25 | 0.01 | 0.16 | 6760.00 | 422.47 | 0.18 |
| 2024-09-20 | 6.26 | 6.24 | -0.04 | -0.64 | 6775.00 | 424.13 | 0.18 |
| 2024-09-19 | 6.19 | 6.28 | 0.15 | 2.45 | 11274.00 | 703.82 | 0.30 |
| 2024-09-18 | 6.12 | 6.13 | 0.01 | 0.16 | 10335.50 | 626.08 | 0.27 |
| 2024-09-13 | 6.20 | 6.12 | -0.02 | -0.33 | 10143.50 | 623.64 | 0.27 |
| 2024-09-12 | 6.17 | 6.14 | -0.04 | -0.65 | 8131.84 | 503.35 | 0.22 |
| 2024-09-11 | 6.31 | 6.18 | -0.14 | -2.22 | 10379.00 | 643.59 | 0.28 |
| 2024-09-10 | 6.42 | 6.32 | -0.09 | -1.40 | 10773.50 | 680.68 | 0.29 |
| 2024-09-09 | 6.36 | 6.41 | 0.04 | 0.63 | 7472.00 | 477.71 | 0.20 |
| 2024-09-06 | 6.49 | 6.37 | -0.08 | -1.24 | 11728.05 | 755.26 | 0.31 |
| 2024-09-05 | 6.35 | 6.45 | 0.11 | 1.74 | 9280.50 | 594.08 | 0.25 |
| 2024-09-04 | 6.44 | 6.34 | -0.04 | -0.63 | 6330.00 | 402.36 | 0.17 |
| 2024-09-03 | 6.33 | 6.38 | 0.05 | 0.79 | 7641.54 | 486.89 | 0.20 |
| 2024-09-02 | 6.40 | 6.33 | -0.02 | -0.32 | 9354.00 | 595.35 | 0.25 |
| 2024-08-30 | 6.21 | 6.35 | 0.14 | 2.25 | 18290.00 | 1159.61 | 0.49 |
| 2024-08-29 | 6.20 | 6.21 | 0.01 | 0.16 | 14852.50 | 916.59 | 0.39 |
| 2024-08-28 | 6.30 | 6.20 | -0.09 | -1.43 | 21757.00 | 1360.20 | 0.58 |
| 2024-08-27 | 6.44 | 6.29 | -0.10 | -1.57 | 13299.00 | 843.16 | 0.35 |
| 2024-08-26 | 6.34 | 6.39 | 0.05 | 0.79 | 8244.85 | 527.42 | 0.22 |
| 2024-08-23 | 6.45 | 6.34 | -0.02 | -0.31 | 8751.04 | 552.84 | 0.23 |
| 2024-08-22 | 6.44 | 6.36 | -0.07 | -1.09 | 7806.01 | 499.50 | 0.21 |
| 2024-08-21 | 6.50 | 6.43 | 0.01 | 0.16 | 6340.00 | 406.70 | 0.17 |
| 2024-08-20 | 6.57 | 6.42 | -0.16 | -2.43 | 14030.00 | 906.63 | 0.37 |
| 2024-08-19 | 6.80 | 6.58 | -0.04 | -0.60 | 14614.00 | 960.27 | 0.39 |
| 2024-08-16 | 6.71 | 6.62 | -0.05 | -0.75 | 6952.00 | 462.32 | 0.18 |
| 2024-08-15 | 6.64 | 6.67 | 0.04 | 0.60 | 7266.00 | 483.18 | 0.19 |
| 2024-08-14 | 6.80 | 6.63 | -0.05 | -0.75 | 7911.85 | 527.25 | 0.21 |
| 2024-08-13 | 6.73 | 6.68 | -0.05 | -0.74 | 7813.00 | 522.00 | 0.21 |
| 2024-08-12 | 6.78 | 6.73 | -0.08 | -1.18 | 12020.38 | 811.48 | 0.32 |
| 2024-08-09 | 6.99 | 6.81 | -0.12 | -1.73 | 12605.00 | 867.64 | 0.34 |
| 2024-08-08 | 6.89 | 6.93 | 0.00 | 0.00 | 14822.00 | 1029.41 | 0.39 |
| 2024-08-07 | 6.93 | 6.93 | 0.04 | 0.58 | 12387.50 | 852.51 | 0.33 |
| 2024-08-06 | 6.68 | 6.89 | 0.21 | 3.14 | 13281.00 | 903.18 | 0.35 |
| 2024-08-05 | 6.88 | 6.68 | -0.12 | -1.77 | 15210.00 | 1034.78 | 0.40 |
| 2024-08-02 | 6.78 | 6.80 | 0.01 | 0.15 | 9217.00 | 629.40 | 0.24 |
| 2024-08-01 | 6.82 | 6.79 | -0.02 | -0.29 | 13121.75 | 892.77 | 0.35 |
| 2024-07-31 | 6.57 | 6.81 | 0.22 | 3.34 | 20057.01 | 1356.45 | 0.53 |
| 2024-07-30 | 6.53 | 6.59 | 0.06 | 0.92 | 9621.01 | 631.77 | 0.26 |
| 2024-07-29 | 6.49 | 6.53 | 0.05 | 0.77 | 8208.00 | 534.36 | 0.22 |
| 2024-07-26 | 6.38 | 6.48 | 0.15 | 2.37 | 10127.00 | 652.53 | 0.27 |
| 2024-07-25 | 6.31 | 6.33 | 0.03 | 0.48 | 7369.00 | 464.95 | 0.20 |
| 2024-07-24 | 6.51 | 6.30 | -0.11 | -1.72 | 12567.85 | 796.61 | 0.33 |
| 2024-07-23 | 6.40 | 6.41 | -0.03 | -0.47 | 11621.05 | 753.22 | 0.31 |
| 2024-07-22 | 6.49 | 6.44 | 0.01 | 0.16 | 8213.00 | 527.91 | 0.22 |
| 2024-07-19 | 6.56 | 6.43 | -0.14 | -2.13 | 11254.17 | 723.75 | 0.30 |
| 2024-07-18 | 6.46 | 6.57 | 0.05 | 0.77 | 14292.65 | 923.60 | 0.38 |
| 2024-07-17 | 6.54 | 6.52 | 0.01 | 0.15 | 16918.53 | 1102.00 | 0.45 |
| 2024-07-16 | 6.54 | 6.51 | -0.03 | -0.46 | 12157.65 | 788.12 | 0.32 |
| 2024-07-15 | 6.75 | 6.54 | -0.15 | -2.24 | 10781.60 | 706.32 | 0.29 |
| 2024-07-12 | 6.61 | 6.69 | 0.02 | 0.30 | 16036.30 | 1075.69 | 0.43 |
| 2024-07-11 | 6.51 | 6.67 | 0.25 | 3.89 | 21069.51 | 1390.20 | 0.56 |
| 2024-07-10 | 6.44 | 6.42 | -0.08 | -1.23 | 18419.75 | 1189.78 | 0.49 |
| 2024-07-09 | 6.60 | 6.50 | 0.01 | 0.15 | 16701.16 | 1075.92 | 0.44 |
| 2024-07-08 | 6.78 | 6.49 | -0.29 | -4.28 | 15471.50 | 1017.52 | 0.41 |
| 2024-07-05 | 6.75 | 6.78 | 0.16 | 2.42 | 15343.00 | 1030.88 | 0.41 |
| 2024-07-04 | 6.91 | 6.62 | -0.30 | -4.34 | 22203.00 | 1491.58 | 0.59 |
| 2024-07-03 | 6.89 | 6.92 | 0.15 | 2.22 | 22320.25 | 1543.20 | 0.59 |
| 2024-07-02 | 6.63 | 6.77 | 0.14 | 2.11 | 12856.00 | 867.21 | 0.34 |
| 2024-07-01 | 6.62 | 6.63 | 0.16 | 2.47 | 12107.00 | 795.23 | 0.32 |
| 2024-06-28 | 6.52 | 6.47 | -0.10 | -1.52 | 14448.50 | 948.20 | 0.38 |
| 2024-06-27 | 6.58 | 6.57 | -0.04 | -0.61 | 9116.00 | 602.24 | 0.24 |
| 2024-06-26 | 6.48 | 6.61 | 0.15 | 2.32 | 9128.00 | 595.73 | 0.24 |
| 2024-06-25 | 6.37 | 6.46 | 0.10 | 1.57 | 13804.21 | 893.07 | 0.37 |
| 2024-06-24 | 6.71 | 6.36 | -0.28 | -4.22 | 17318.00 | 1111.94 | 0.46 |
| 2024-06-21 | 6.64 | 6.64 | 0.03 | 0.45 | 8705.50 | 580.85 | 0.23 |
| 2024-06-20 | 6.83 | 6.61 | -0.15 | -2.22 | 12331.49 | 822.12 | 0.33 |
| 2024-06-19 | 6.84 | 6.76 | -0.04 | -0.59 | 10205.65 | 693.65 | 0.27 |
| 2024-06-18 | 6.89 | 6.80 | 0.02 | 0.30 | 13382.54 | 912.18 | 0.36 |
| 2024-06-17 | 6.83 | 6.78 | -0.11 | -1.60 | 14205.00 | 969.23 | 0.38 |
| 2024-06-14 | 7.08 | 6.89 | -0.01 | -0.15 | 12626.00 | 870.77 | 0.34 |
| 2024-06-13 | 6.97 | 6.90 | -0.12 | -1.71 | 11079.00 | 772.81 | 0.29 |
| 2024-06-12 | 6.88 | 7.02 | 0.13 | 1.89 | 10613.00 | 740.26 | 0.28 |
| 2024-06-11 | 6.92 | 6.89 | 0.01 | 0.15 | 15026.98 | 1030.09 | 0.40 |
| 2024-06-07 | 6.72 | 6.88 | 0.26 | 3.93 | 18168.10 | 1232.99 | 0.48 |
| 2024-06-06 | 7.03 | 6.62 | -0.44 | -6.23 | 31871.42 | 2158.18 | 0.85 |
| 2024-06-05 | 7.17 | 7.06 | -0.01 | -0.14 | 21395.53 | 1523.58 | 0.57 |
| 2024-06-04 | 7.05 | 7.07 | 0.01 | 0.14 | 18386.09 | 1284.00 | 0.49 |
| 2024-06-03 | 7.25 | 7.06 | -0.14 | -1.94 | 29172.65 | 2066.90 | 0.78 |
| 2024-05-31 | 7.21 | 7.20 | -0.04 | -0.55 | 11165.00 | 806.13 | 0.30 |
| 2024-05-30 | 7.29 | 7.24 | -0.01 | -0.14 | 12165.00 | 884.46 | 0.32 |
| 2024-05-29 | 7.32 | 7.25 | -0.07 | -0.96 | 17475.31 | 1266.46 | 0.46 |
| 2024-05-28 | 7.34 | 7.32 | -0.01 | -0.14 | 20119.75 | 1478.42 | 0.53 |
| 2024-05-27 | 7.28 | 7.33 | 0.11 | 1.52 | 18477.94 | 1343.93 | 0.49 |
| 2024-05-24 | 7.41 | 7.22 | -0.08 | -1.10 | 17834.40 | 1301.18 | 0.47 |
| 2024-05-23 | 7.53 | 7.30 | -0.23 | -3.05 | 24889.00 | 1833.50 | 0.66 |
| 2024-05-22 | 7.63 | 7.53 | -0.10 | -1.31 | 28727.23 | 2176.96 | 0.76 |
| 2024-05-21 | 7.55 | 7.63 | 0.10 | 1.33 | 37519.88 | 2843.58 | 1.00 |
| 2024-05-20 | 7.67 | 7.53 | -0.26 | -3.34 | 47286.92 | 3580.95 | 1.26 |
| 2024-05-17 | 7.62 | 7.79 | 0.25 | 3.32 | 71829.33 | 5531.30 | 1.91 |
| 2024-05-16 | 7.43 | 7.54 | 0.15 | 2.03 | 37456.94 | 2836.45 | 1.00 |
| 2024-05-15 | 7.50 | 7.39 | -0.15 | -1.99 | 33876.78 | 2514.18 | 0.90 |
日K线
周K线
月K线
