大晟文化(600892)股票信息
| 股票代码 | 600892 |
| 股票名称 | 大晟文化 |
| 最新价/元 | 4.12 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -3.51 |
| 买入/元 | 4.12 |
| 卖出/元 | 4.13 |
| 昨收/元 | 4.27 |
| 今开/元 | 4.28 |
| 最高/元 | 4.28 |
| 最低/元 | 4.07 |
| 成交量/手 | 121913.00 |
| 成交额/万 | 5082.24 |
| 股净值/元 | -137.33 |
| 市净率 | 18.43 |
| 总市值/万 | 230499.25 |
| 流通值/万 | 230439.65 |
| 换手率/% | 2.18 |
| 入市日期 | 1996-03-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
大晟文化(600892)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 | 4.28 | 4.12 | -0.15 | -3.51 | 121913.00 | 5082.24 | 2.18 |
| 2024-10-10 | 4.36 | 4.27 | -0.14 | -3.18 | 196178.84 | 8439.21 | 3.51 |
| 2024-10-09 | 4.78 | 4.41 | -0.49 | -10.00 | 275039.00 | 12387.29 | 4.92 |
| 2024-10-08 | 5.23 | 4.90 | 0.10 | 2.08 | 423372.00 | 21039.56 | 7.57 |
| 2024-09-30 | 4.66 | 4.80 | 0.36 | 8.11 | 328819.99 | 15328.41 | 5.88 |
| 2024-09-27 | 4.31 | 4.44 | 0.15 | 3.50 | 113140.01 | 4969.54 | 2.02 |
| 2024-09-26 | 4.22 | 4.29 | 0.07 | 1.66 | 111243.84 | 4711.45 | 1.99 |
| 2024-09-25 | 4.18 | 4.22 | 0.04 | 0.96 | 123499.84 | 5259.33 | 2.21 |
| 2024-09-24 | 4.11 | 4.18 | 0.12 | 2.96 | 97807.83 | 4045.09 | 1.75 |
| 2024-09-23 | 4.13 | 4.06 | -0.07 | -1.70 | 64857.00 | 2656.75 | 1.16 |
| 2024-09-20 | 4.09 | 4.13 | 0.04 | 0.98 | 81253.00 | 3339.98 | 1.45 |
| 2024-09-19 | 3.99 | 4.09 | 0.14 | 3.54 | 117858.00 | 4826.83 | 2.11 |
| 2024-09-18 | 3.99 | 3.95 | -0.04 | -1.00 | 90458.00 | 3549.67 | 1.62 |
| 2024-09-13 | 4.04 | 3.99 | -0.13 | -3.16 | 118759.00 | 4810.88 | 2.12 |
| 2024-09-12 | 4.19 | 4.12 | -0.03 | -0.72 | 184160.00 | 7753.73 | 3.29 |
| 2024-09-11 | 4.11 | 4.15 | 0.04 | 0.97 | 113277.00 | 4670.53 | 2.03 |
| 2024-09-10 | 4.05 | 4.11 | 0.12 | 3.01 | 118992.00 | 4824.43 | 2.13 |
| 2024-09-09 | 4.10 | 3.99 | -0.07 | -1.72 | 85067.00 | 3410.80 | 1.52 |
| 2024-09-06 | 4.12 | 4.06 | -0.08 | -1.93 | 102214.00 | 4174.69 | 1.83 |
| 2024-09-05 | 4.02 | 4.14 | 0.13 | 3.24 | 155942.00 | 6427.23 | 2.79 |
| 2024-09-04 | 4.06 | 4.01 | -0.08 | -1.96 | 77038.00 | 3091.76 | 1.38 |
| 2024-09-03 | 4.06 | 4.09 | 0.03 | 0.74 | 106831.00 | 4344.97 | 1.91 |
| 2024-09-02 | 4.06 | 4.06 | -0.04 | -0.98 | 173512.00 | 7080.26 | 3.10 |
| 2024-08-30 | 3.96 | 4.10 | 0.11 | 2.76 | 238252.00 | 9738.00 | 4.26 |
| 2024-08-29 | 4.00 | 3.99 | -0.07 | -1.72 | 145415.00 | 5820.01 | 2.60 |
| 2024-08-28 | 4.13 | 4.06 | -0.14 | -3.33 | 276897.00 | 11256.77 | 4.95 |
| 2024-08-27 | 3.75 | 4.20 | 0.38 | 9.95 | 160930.00 | 6623.44 | 2.88 |
| 2024-08-26 | 3.92 | 3.82 | -0.07 | -1.80 | 93592.00 | 3573.14 | 1.67 |
| 2024-08-23 | 3.98 | 3.89 | -0.03 | -0.77 | 120906.00 | 4699.88 | 2.16 |
| 2024-08-22 | 4.17 | 3.92 | -0.20 | -4.85 | 216446.00 | 8664.47 | 3.87 |
| 2024-08-21 | 4.11 | 4.12 | -0.14 | -3.29 | 329042.30 | 13732.71 | 5.88 |
| 2024-08-20 | 4.15 | 4.26 | -0.05 | -1.16 | 457348.30 | 19905.79 | 8.18 |
| 2024-08-19 | 3.95 | 4.31 | 0.29 | 7.21 | 377680.00 | 15514.48 | 6.75 |
| 2024-08-16 | 4.17 | 4.02 | 0.00 | 0.00 | 324346.00 | 12980.72 | 5.80 |
| 2024-08-15 | 3.68 | 4.02 | 0.37 | 10.14 | 162239.30 | 6287.42 | 2.90 |
| 2024-08-14 | 3.59 | 3.65 | 0.07 | 1.96 | 58827.26 | 2132.84 | 1.05 |
| 2024-08-13 | 3.55 | 3.58 | 0.00 | 0.00 | 35979.00 | 1280.71 | 0.64 |
| 2024-08-12 | 3.62 | 3.58 | -0.04 | -1.11 | 32035.00 | 1146.45 | 0.57 |
| 2024-08-09 | 3.71 | 3.62 | -0.08 | -2.16 | 37238.00 | 1357.60 | 0.67 |
| 2024-08-08 | 3.70 | 3.70 | 0.02 | 0.54 | 48891.00 | 1792.77 | 0.87 |
| 2024-08-07 | 3.71 | 3.68 | -0.03 | -0.81 | 46865.00 | 1723.23 | 0.84 |
| 2024-08-06 | 3.66 | 3.71 | 0.16 | 4.51 | 82941.00 | 3024.62 | 1.48 |
| 2024-08-05 | 3.60 | 3.55 | -0.06 | -1.66 | 82450.00 | 3022.13 | 1.47 |
| 2024-08-02 | 3.63 | 3.61 | -0.06 | -1.64 | 39326.00 | 1438.30 | 0.70 |
| 2024-08-01 | 3.67 | 3.67 | -0.01 | -0.27 | 57426.00 | 2105.50 | 1.03 |
| 2024-07-31 | 3.49 | 3.68 | 0.22 | 6.36 | 75712.00 | 2731.33 | 1.35 |
| 2024-07-30 | 3.47 | 3.46 | -0.01 | -0.29 | 48629.00 | 1683.32 | 0.87 |
| 2024-07-29 | 3.35 | 3.47 | 0.01 | 0.29 | 67468.00 | 2306.29 | 1.21 |
| 2024-07-26 | 3.34 | 3.46 | 0.12 | 3.59 | 95397.00 | 3306.39 | 1.71 |
| 2024-07-25 | 3.31 | 3.34 | 0.07 | 2.14 | 89099.00 | 2923.35 | 1.59 |
| 2024-07-24 | 3.34 | 3.27 | -0.17 | -4.94 | 121248.00 | 4029.17 | 2.17 |
| 2024-07-23 | 3.72 | 3.44 | -0.26 | -7.03 | 118910.00 | 4187.91 | 2.13 |
| 2024-07-22 | 3.69 | 3.70 | 0.01 | 0.27 | 44716.00 | 1657.56 | 0.80 |
| 2024-07-19 | 3.62 | 3.69 | 0.10 | 2.79 | 43793.00 | 1597.57 | 0.78 |
| 2024-07-18 | 3.63 | 3.59 | -0.04 | -1.10 | 52621.00 | 1865.28 | 0.94 |
| 2024-07-17 | 3.65 | 3.63 | -0.03 | -0.82 | 52494.00 | 1923.22 | 0.94 |
| 2024-07-16 | 3.75 | 3.66 | -0.04 | -1.08 | 30225.00 | 1105.52 | 0.54 |
| 2024-07-15 | 3.76 | 3.70 | -0.07 | -1.86 | 27860.00 | 1035.34 | 0.50 |
| 2024-07-12 | 3.83 | 3.77 | -0.04 | -1.05 | 36315.00 | 1374.02 | 0.65 |
| 2024-07-11 | 3.72 | 3.81 | 0.04 | 1.06 | 37583.00 | 1428.41 | 0.67 |
| 2024-07-10 | 3.89 | 3.77 | -0.10 | -2.58 | 31634.00 | 1200.79 | 0.57 |
| 2024-07-09 | 3.86 | 3.87 | 0.01 | 0.26 | 47778.00 | 1814.88 | 0.85 |
| 2024-07-08 | 4.07 | 3.86 | -0.16 | -3.98 | 39104.00 | 1528.70 | 0.70 |
| 2024-07-05 | 3.99 | 4.02 | 0.06 | 1.52 | 31730.00 | 1269.49 | 0.57 |
| 2024-07-04 | 4.09 | 3.96 | -0.14 | -3.42 | 35862.00 | 1434.58 | 0.64 |
| 2024-07-03 | 4.23 | 4.10 | -0.06 | -1.44 | 24453.00 | 1008.88 | 0.44 |
| 2024-07-02 | 4.08 | 4.16 | 0.08 | 1.96 | 40251.32 | 1672.83 | 0.72 |
| 2024-07-01 | 4.00 | 4.08 | 0.04 | 0.99 | 39486.00 | 1585.87 | 0.71 |
| 2024-06-28 | 4.13 | 4.04 | -0.07 | -1.70 | 46185.00 | 1895.73 | 0.83 |
| 2024-06-27 | 4.09 | 4.11 | 0.01 | 0.24 | 48949.00 | 2008.98 | 0.88 |
| 2024-06-26 | 3.92 | 4.10 | 0.23 | 5.94 | 68715.96 | 2746.05 | 1.23 |
| 2024-06-25 | 3.88 | 3.87 | -0.01 | -0.26 | 40147.00 | 1561.27 | 0.72 |
| 2024-06-24 | 4.11 | 3.88 | -0.24 | -5.83 | 65781.00 | 2592.98 | 1.18 |
| 2024-06-21 | 4.10 | 4.12 | 0.02 | 0.49 | 35245.00 | 1445.59 | 0.63 |
| 2024-06-20 | 4.20 | 4.10 | -0.04 | -0.97 | 44369.01 | 1837.53 | 0.79 |
| 2024-06-19 | 4.26 | 4.14 | -0.14 | -3.27 | 63337.01 | 2643.19 | 1.13 |
| 2024-06-18 | 4.33 | 4.28 | 0.03 | 0.71 | 41315.00 | 1764.03 | 0.74 |
| 2024-06-17 | 4.33 | 4.25 | -0.09 | -2.07 | 46138.00 | 1971.97 | 0.82 |
| 2024-06-14 | 4.43 | 4.34 | -0.03 | -0.69 | 36303.94 | 1579.36 | 0.65 |
| 2024-06-13 | 4.40 | 4.37 | -0.06 | -1.35 | 39813.00 | 1747.28 | 0.71 |
| 2024-06-12 | 4.33 | 4.43 | 0.13 | 3.02 | 57137.94 | 2494.97 | 1.02 |
| 2024-06-11 | 4.35 | 4.30 | -0.12 | -2.72 | 77834.00 | 3312.71 | 1.39 |
| 2024-06-07 | 4.25 | 4.42 | 0.22 | 5.24 | 81381.00 | 3536.12 | 1.46 |
| 2024-06-06 | 4.37 | 4.20 | -0.13 | -3.00 | 69916.64 | 2976.11 | 1.25 |
| 2024-06-05 | 4.49 | 4.33 | -0.15 | -3.35 | 77627.84 | 3371.04 | 1.39 |
| 2024-06-04 | 4.48 | 4.48 | -0.05 | -1.10 | 53465.00 | 2378.19 | 0.96 |
| 2024-06-03 | 4.73 | 4.53 | -0.20 | -4.23 | 107457.00 | 4891.37 | 1.92 |
| 2024-05-31 | 4.77 | 4.73 | 0.01 | 0.21 | 37947.00 | 1798.01 | 0.68 |
| 2024-05-30 | 4.81 | 4.72 | -0.16 | -3.28 | 62270.00 | 2968.94 | 1.11 |
| 2024-05-29 | 4.98 | 4.88 | -0.03 | -0.61 | 108249.00 | 5405.66 | 1.94 |
| 2024-05-28 | 4.85 | 4.91 | 0.07 | 1.45 | 67597.00 | 3287.56 | 1.21 |
| 2024-05-27 | 4.86 | 4.84 | 0.05 | 1.04 | 59368.00 | 2836.27 | 1.06 |
| 2024-05-24 | 4.88 | 4.79 | -0.03 | -0.62 | 47766.00 | 2301.15 | 0.85 |
| 2024-05-23 | 4.91 | 4.82 | -0.09 | -1.83 | 78192.00 | 3810.42 | 1.40 |
| 2024-05-22 | 4.92 | 4.91 | -0.06 | -1.21 | 86604.00 | 4252.63 | 1.55 |
| 2024-05-21 | 5.05 | 4.97 | -0.02 | -0.40 | 123565.00 | 6230.06 | 2.21 |
| 2024-05-20 | 4.93 | 4.99 | -0.01 | -0.20 | 107537.00 | 5300.92 | 1.92 |
| 2024-05-17 | 5.04 | 5.00 | -0.13 | -2.53 | 145713.00 | 7309.10 | 2.61 |
| 2024-05-16 | 4.75 | 5.13 | -0.06 | -1.16 | 251693.00 | 12746.06 | 4.50 |
| 2024-05-15 | 5.38 | 5.19 | -0.15 | -2.81 | 426090.30 | 23234.02 | 7.62 |
日K线
周K线
月K线
