亚泰集团(600881)股票信息
| 股票代码 | 600881 |
| 股票名称 | 亚泰集团 |
| 最新价/元 | 1.55 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -7.74 |
| 买入/元 | 1.55 |
| 卖出/元 | 1.56 |
| 昨收/元 | 1.68 |
| 今开/元 | 1.60 |
| 最高/元 | 1.64 |
| 最低/元 | 1.52 |
| 成交量/手 | 1697155.61 |
| 成交额/万 | 26768.39 |
| 股净值/元 | -1.27 |
| 市净率 | 1.04 |
| 总市值/万 | 503581.61 |
| 流通值/万 | 503581.61 |
| 换手率/% | 5.22 |
| 入市日期 | 1995-11-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
亚泰集团(600881)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 | 1.60 | 1.55 | -0.13 | -7.74 | 1697155.61 | 26768.39 | 5.22 |
| 2024-10-10 | 1.72 | 1.68 | -0.19 | -10.16 | 2275368.49 | 38710.63 | 7.00 |
| 2024-10-09 | 1.90 | 1.87 | -0.21 | -10.10 | 2950671.64 | 56303.76 | 9.08 |
| 2024-10-08 | 2.08 | 2.08 | 0.19 | 10.05 | 4554100.74 | 90043.62 | 14.02 |
| 2024-09-30 | 1.89 | 1.89 | 0.17 | 9.88 | 158733.97 | 3000.07 | 0.49 |
| 2024-09-27 | 1.72 | 1.72 | 0.16 | 10.26 | 873657.05 | 15026.90 | 2.69 |
| 2024-09-26 | 1.46 | 1.56 | 0.14 | 9.86 | 3337200.60 | 50123.43 | 10.27 |
| 2024-09-25 | 1.42 | 1.42 | 0.13 | 10.08 | 191423.53 | 2718.21 | 0.59 |
| 2024-09-24 | 1.24 | 1.29 | 0.12 | 10.26 | 869264.48 | 11039.25 | 2.68 |
| 2024-09-23 | 1.07 | 1.17 | 0.11 | 10.38 | 1683137.62 | 18961.40 | 5.18 |
| 2024-09-20 | 1.04 | 1.06 | 0.02 | 1.92 | 760014.20 | 8034.74 | 2.34 |
| 2024-09-19 | 1.03 | 1.04 | 0.01 | 0.97 | 561498.52 | 5831.13 | 1.73 |
| 2024-09-18 | 1.03 | 1.03 | 0.00 | 0.00 | 496584.27 | 5100.62 | 1.53 |
| 2024-09-13 | 1.02 | 1.03 | 0.01 | 0.98 | 493043.25 | 5103.14 | 1.52 |
| 2024-09-11 | 1.02 | 1.02 | -0.01 | -0.97 | 285508.00 | 2912.07 | 0.88 |
| 2024-09-10 | 1.05 | 1.03 | -0.02 | -1.91 | 652856.00 | 6718.48 | 2.01 |
| 2024-09-09 | 1.03 | 1.05 | 0.01 | 0.96 | 801702.09 | 8484.42 | 2.47 |
| 2024-09-06 | 1.03 | 1.04 | 0.01 | 0.97 | 253444.51 | 2626.34 | 0.78 |
| 2024-09-05 | 1.02 | 1.03 | 0.01 | 0.98 | 187076.80 | 1926.07 | 0.58 |
| 2024-09-04 | 1.03 | 1.02 | -0.02 | -1.92 | 330350.51 | 3406.28 | 1.02 |
| 2024-09-03 | 1.04 | 1.04 | 0.00 | 0.00 | 304453.90 | 3159.68 | 0.94 |
| 2024-09-02 | 1.02 | 1.04 | 0.02 | 1.96 | 535541.41 | 5571.89 | 1.65 |
| 2024-08-30 | 1.01 | 1.02 | 0.02 | 2.00 | 448607.79 | 4582.88 | 1.38 |
| 2024-08-29 | 1.00 | 1.00 | 0.00 | 0.00 | 279149.71 | 2806.63 | 0.86 |
| 2024-08-28 | 0.99 | 1.00 | 0.01 | 1.01 | 293467.61 | 2935.57 | 0.90 |
| 2024-08-27 | 1.01 | 0.99 | -0.03 | -2.94 | 230515.00 | 2313.41 | 0.71 |
| 2024-08-26 | 1.00 | 1.02 | 0.01 | 0.99 | 362151.50 | 3659.26 | 1.11 |
| 2024-08-23 | 1.01 | 1.01 | -0.01 | -0.98 | 437538.27 | 4391.36 | 1.35 |
| 2024-08-22 | 1.03 | 1.02 | -0.02 | -1.92 | 476878.50 | 4862.93 | 1.47 |
| 2024-08-21 | 1.04 | 1.04 | 0.00 | 0.00 | 237339.50 | 2460.30 | 0.73 |
| 2024-08-20 | 1.04 | 1.04 | -0.01 | -0.95 | 452217.00 | 4731.89 | 1.39 |
| 2024-08-19 | 1.04 | 1.05 | 0.02 | 1.94 | 581262.33 | 6131.86 | 1.79 |
| 2024-08-16 | 1.05 | 1.03 | -0.02 | -1.91 | 277064.50 | 2877.49 | 0.85 |
| 2024-08-15 | 1.03 | 1.05 | 0.01 | 0.96 | 470967.50 | 4907.73 | 1.45 |
| 2024-08-14 | 1.04 | 1.04 | -0.01 | -0.95 | 338356.50 | 3525.53 | 1.04 |
| 2024-08-13 | 1.04 | 1.05 | 0.01 | 0.96 | 414699.50 | 4302.18 | 1.28 |
| 2024-08-12 | 1.06 | 1.04 | -0.04 | -3.70 | 604822.01 | 6368.29 | 1.86 |
| 2024-08-09 | 1.08 | 1.08 | 0.00 | 0.00 | 872984.15 | 9532.73 | 2.69 |
| 2024-08-08 | 1.05 | 1.08 | 0.02 | 1.89 | 848655.24 | 9117.67 | 2.61 |
| 2024-08-07 | 1.07 | 1.06 | -0.02 | -1.85 | 706588.65 | 7462.08 | 2.17 |
| 2024-08-06 | 1.10 | 1.08 | -0.03 | -2.70 | 1009362.08 | 10911.07 | 3.11 |
| 2024-08-05 | 1.06 | 1.11 | 0.03 | 2.78 | 1741681.34 | 19379.28 | 5.36 |
| 2024-08-02 | 1.04 | 1.08 | 0.02 | 1.89 | 1174174.51 | 12560.15 | 3.61 |
| 2024-08-01 | 1.03 | 1.06 | 0.02 | 1.92 | 1043005.64 | 10874.67 | 3.21 |
| 2024-07-31 | 0.99 | 1.04 | 0.04 | 4.00 | 1005419.84 | 10311.04 | 3.09 |
| 2024-07-30 | 0.99 | 1.00 | 0.00 | 0.00 | 536338.23 | 5304.74 | 1.65 |
| 2024-07-29 | 0.97 | 1.00 | 0.03 | 3.09 | 629645.12 | 6169.38 | 1.94 |
| 2024-07-25 | 0.97 | 0.97 | -0.01 | -1.02 | 357659.00 | 3482.35 | 1.10 |
| 2024-07-24 | 1.00 | 0.98 | -0.03 | -2.97 | 363986.64 | 3600.69 | 1.12 |
| 2024-07-23 | 1.01 | 1.01 | -0.01 | -0.98 | 377088.89 | 3822.19 | 1.16 |
| 2024-07-22 | 1.02 | 1.02 | 0.01 | 0.99 | 445856.81 | 4503.90 | 1.37 |
| 2024-07-19 | 0.98 | 1.01 | 0.02 | 2.02 | 903583.32 | 8897.88 | 2.78 |
| 2024-07-18 | 1.00 | 0.99 | -0.02 | -1.98 | 881861.78 | 8562.35 | 2.71 |
| 2024-07-17 | 1.03 | 1.01 | -0.02 | -1.94 | 652764.30 | 6611.52 | 2.01 |
| 2024-07-16 | 1.03 | 1.03 | 0.01 | 0.98 | 473485.53 | 4870.21 | 1.46 |
| 2024-07-15 | 1.05 | 1.02 | -0.05 | -4.67 | 619796.01 | 6391.02 | 1.91 |
| 2024-07-12 | 1.03 | 1.07 | 0.04 | 3.88 | 991940.31 | 10521.91 | 3.05 |
| 2024-07-11 | 1.04 | 1.03 | 0.01 | 0.98 | 698676.12 | 7229.22 | 2.15 |
| 2024-07-10 | 1.02 | 1.02 | -0.03 | -2.86 | 647922.91 | 6628.61 | 1.99 |
| 2024-07-09 | 1.06 | 1.05 | -0.01 | -0.94 | 860181.94 | 8965.48 | 2.65 |
| 2024-07-08 | 1.04 | 1.06 | -0.02 | -1.85 | 800980.51 | 8493.33 | 2.47 |
| 2024-07-05 | 1.12 | 1.08 | -0.07 | -6.09 | 1571179.81 | 17439.70 | 4.84 |
| 2024-07-04 | 1.07 | 1.15 | 0.02 | 1.77 | 2647708.83 | 28818.39 | 8.15 |
| 2024-07-03 | 1.13 | 1.13 | 0.10 | 9.71 | 2011200.41 | 22718.57 | 6.19 |
| 2024-07-02 | 1.03 | 1.03 | 0.09 | 9.57 | 61847.61 | 637.03 | 0.19 |
| 2024-07-01 | 0.94 | 0.94 | 0.09 | 10.59 | 113764.16 | 1069.38 | 0.35 |
| 2024-06-28 | 0.78 | 0.85 | 0.03 | 3.66 | 1158618.62 | 9506.30 | 3.57 |
| 2024-06-27 | 0.85 | 0.82 | -0.01 | -1.21 | 1125284.22 | 9535.58 | 3.46 |
| 2024-06-26 | 0.81 | 0.83 | -0.02 | -2.35 | 1177431.43 | 9564.59 | 3.62 |
| 2024-06-25 | 0.83 | 0.85 | -0.01 | -1.16 | 1488686.72 | 12068.33 | 4.58 |
| 2024-06-24 | 0.84 | 0.86 | -0.03 | -3.37 | 1009639.65 | 8768.49 | 3.11 |
| 2024-06-21 | 0.95 | 0.89 | -0.10 | -10.10 | 1677027.69 | 15113.02 | 5.16 |
| 2024-06-20 | 1.05 | 0.99 | -0.07 | -6.60 | 654286.15 | 6589.24 | 2.01 |
| 2024-06-19 | 1.07 | 1.06 | -0.01 | -0.94 | 219673.50 | 2338.18 | 0.68 |
| 2024-06-18 | 1.05 | 1.07 | 0.02 | 1.91 | 209341.50 | 2230.24 | 0.64 |
| 2024-06-17 | 1.06 | 1.05 | -0.01 | -0.94 | 218721.08 | 2295.43 | 0.67 |
| 2024-06-14 | 1.05 | 1.06 | -0.01 | -0.94 | 294919.75 | 3143.08 | 0.91 |
| 2024-06-13 | 1.10 | 1.07 | -0.04 | -3.60 | 439852.02 | 4799.55 | 1.35 |
| 2024-06-12 | 1.06 | 1.11 | 0.03 | 2.78 | 492292.01 | 5355.79 | 1.52 |
| 2024-06-11 | 1.05 | 1.08 | 0.00 | 0.00 | 380406.09 | 4080.56 | 1.17 |
| 2024-06-07 | 1.05 | 1.08 | 0.04 | 3.85 | 587017.86 | 6311.97 | 1.81 |
| 2024-06-06 | 1.11 | 1.04 | -0.10 | -8.77 | 813384.49 | 8566.42 | 2.50 |
| 2024-06-05 | 1.06 | 1.14 | 0.06 | 5.56 | 1096656.97 | 12647.10 | 3.38 |
| 2024-06-04 | 1.05 | 1.08 | 0.03 | 2.86 | 716112.90 | 7523.15 | 2.20 |
| 2024-06-03 | 1.16 | 1.05 | -0.12 | -10.26 | 860952.89 | 9271.54 | 2.65 |
| 2024-05-31 | 1.14 | 1.17 | 0.02 | 1.74 | 545198.46 | 6340.00 | 1.68 |
| 2024-05-30 | 1.28 | 1.15 | -0.13 | -10.16 | 844110.75 | 9891.06 | 2.60 |
| 2024-05-29 | 1.30 | 1.28 | -0.02 | -1.54 | 231864.01 | 2988.71 | 0.71 |
| 2024-05-28 | 1.33 | 1.30 | -0.04 | -2.99 | 144297.62 | 1897.55 | 0.44 |
| 2024-05-27 | 1.35 | 1.34 | -0.01 | -0.74 | 104036.00 | 1382.64 | 0.32 |
| 2024-05-24 | 1.34 | 1.35 | 0.00 | 0.00 | 96512.09 | 1305.97 | 0.30 |
| 2024-05-23 | 1.41 | 1.35 | -0.06 | -4.26 | 182159.00 | 2487.93 | 0.56 |
| 2024-05-22 | 1.40 | 1.41 | 0.01 | 0.71 | 112085.01 | 1579.23 | 0.34 |
| 2024-05-21 | 1.42 | 1.40 | -0.03 | -2.10 | 152501.00 | 2147.79 | 0.47 |
| 2024-05-20 | 1.47 | 1.43 | -0.01 | -0.69 | 318331.00 | 4578.02 | 0.98 |
| 2024-05-17 | 1.41 | 1.44 | 0.04 | 2.86 | 312779.44 | 4428.86 | 0.96 |
| 2024-05-16 | 1.37 | 1.40 | 0.04 | 2.94 | 251805.64 | 3507.41 | 0.78 |
| 2024-05-14 | 1.36 | 1.36 | 0.00 | 0.00 | 111578.98 | 1516.52 | 0.34 |
| 2024-05-13 | 1.39 | 1.36 | -0.04 | -2.86 | 176093.18 | 2407.08 | 0.54 |
| 2024-05-10 | 1.37 | 1.40 | 0.03 | 2.19 | 241890.49 | 3342.32 | 0.74 |
日K线
周K线
月K线
