广日股份(600894)股票信息
| 股票代码 | 600894 |
| 股票名称 | 广日股份 |
| 最新价/元 | 11.66 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 1.13 |
| 买入/元 | 11.65 |
| 卖出/元 | 11.66 |
| 昨收/元 | 11.53 |
| 今开/元 | 11.79 |
| 最高/元 | 12.04 |
| 最低/元 | 11.32 |
| 成交量/手 | 125892.00 |
| 成交额/万 | 14807.30 |
| 股净值/元 | 13.17 |
| 市净率 | 1.13 |
| 总市值/万 | 1018919.12 |
| 流通值/万 | 1002698.08 |
| 换手率/% | 1.46 |
| 入市日期 | 1996-03-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
广日股份(600894)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 | 11.79 | 11.66 | 0.13 | 1.13 | 125892.00 | 14807.30 | 1.46 |
| 2024-10-10 | 11.90 | 11.53 | -0.49 | -4.08 | 189202.41 | 22224.47 | 2.20 |
| 2024-10-09 | 12.90 | 12.02 | -1.33 | -9.96 | 186357.40 | 22963.72 | 2.17 |
| 2024-10-08 | 14.03 | 13.35 | 0.37 | 2.85 | 317387.22 | 41758.25 | 3.69 |
| 2024-09-30 | 12.19 | 12.98 | 1.00 | 8.35 | 323319.31 | 39883.12 | 3.76 |
| 2024-09-27 | 11.86 | 11.98 | 0.13 | 1.10 | 81804.47 | 9722.18 | 0.95 |
| 2024-09-26 | 11.00 | 11.85 | 0.53 | 4.68 | 147677.68 | 16973.83 | 1.72 |
| 2024-09-25 | 11.33 | 11.32 | 0.22 | 1.98 | 130473.13 | 15103.85 | 1.52 |
| 2024-09-24 | 10.37 | 11.10 | 0.81 | 7.87 | 88028.45 | 9526.12 | 1.02 |
| 2024-09-23 | 10.39 | 10.29 | -0.08 | -0.77 | 43768.44 | 4474.25 | 0.51 |
| 2024-09-20 | 10.29 | 10.37 | 0.06 | 0.58 | 38766.01 | 3996.83 | 0.45 |
| 2024-09-19 | 10.27 | 10.31 | 0.03 | 0.29 | 61391.42 | 6274.89 | 0.71 |
| 2024-09-18 | 9.85 | 10.28 | 0.45 | 4.58 | 63642.00 | 6402.74 | 0.74 |
| 2024-09-13 | 9.90 | 9.83 | -0.07 | -0.71 | 49883.00 | 4897.28 | 0.58 |
| 2024-09-12 | 10.16 | 9.90 | -0.26 | -2.56 | 65047.00 | 6532.18 | 0.76 |
| 2024-09-11 | 10.17 | 10.16 | -0.14 | -1.36 | 45635.01 | 4661.51 | 0.53 |
| 2024-09-10 | 10.18 | 10.30 | 0.13 | 1.28 | 72059.00 | 7363.46 | 0.84 |
| 2024-09-09 | 10.40 | 10.17 | -0.29 | -2.77 | 56033.00 | 5768.22 | 0.65 |
| 2024-09-06 | 10.48 | 10.46 | -0.02 | -0.19 | 34182.00 | 3593.59 | 0.40 |
| 2024-09-05 | 10.50 | 10.48 | -0.04 | -0.38 | 22850.00 | 2390.25 | 0.27 |
| 2024-09-04 | 10.76 | 10.52 | -0.27 | -2.50 | 49688.58 | 5231.55 | 0.58 |
| 2024-09-03 | 10.50 | 10.79 | 0.32 | 3.06 | 64709.01 | 6927.52 | 0.75 |
| 2024-09-02 | 10.43 | 10.47 | 0.08 | 0.77 | 86843.55 | 9134.66 | 1.01 |
| 2024-08-30 | 10.41 | 10.39 | -0.14 | -1.33 | 113377.80 | 11786.14 | 1.32 |
| 2024-08-29 | 10.49 | 10.53 | 0.13 | 1.25 | 203126.99 | 21291.18 | 2.36 |
| 2024-08-28 | 10.42 | 10.40 | -0.11 | -1.05 | 73761.00 | 7651.28 | 0.86 |
| 2024-08-27 | 10.10 | 10.51 | 0.37 | 3.65 | 108459.44 | 11245.31 | 1.26 |
| 2024-08-26 | 9.86 | 10.14 | 0.29 | 2.94 | 68246.46 | 6813.60 | 0.79 |
| 2024-08-23 | 9.92 | 9.85 | -0.08 | -0.81 | 64736.00 | 6304.43 | 0.75 |
| 2024-08-22 | 9.82 | 9.93 | 0.11 | 1.12 | 67197.15 | 6701.09 | 0.78 |
| 2024-08-21 | 9.96 | 9.82 | -0.21 | -2.09 | 92249.36 | 8955.33 | 1.07 |
| 2024-08-20 | 10.59 | 10.03 | -0.57 | -5.38 | 78117.14 | 7932.19 | 0.91 |
| 2024-08-19 | 10.65 | 10.60 | 0.02 | 0.19 | 71871.00 | 7674.51 | 0.84 |
| 2024-08-16 | 10.84 | 10.58 | -0.21 | -1.95 | 76926.00 | 8217.19 | 0.89 |
| 2024-08-15 | 10.85 | 10.79 | -0.06 | -0.55 | 60849.53 | 6578.85 | 0.71 |
| 2024-08-14 | 11.00 | 10.85 | -0.22 | -1.99 | 55063.41 | 6013.91 | 0.64 |
| 2024-08-13 | 11.18 | 11.07 | -0.23 | -2.04 | 98797.00 | 11045.82 | 1.15 |
| 2024-08-12 | 11.41 | 11.30 | -0.05 | -0.44 | 102850.72 | 11753.04 | 1.20 |
| 2024-08-09 | 10.71 | 11.35 | 0.51 | 4.71 | 118375.42 | 13349.66 | 1.38 |
| 2024-08-08 | 10.90 | 10.84 | -0.06 | -0.55 | 65028.56 | 7069.99 | 0.76 |
| 2024-08-07 | 10.42 | 10.90 | 0.38 | 3.61 | 118911.56 | 12971.01 | 1.38 |
| 2024-08-06 | 10.10 | 10.52 | 0.40 | 3.95 | 101772.57 | 10653.33 | 1.18 |
| 2024-08-05 | 10.01 | 10.12 | 0.24 | 2.43 | 95313.00 | 9722.97 | 1.11 |
| 2024-08-02 | 10.14 | 9.88 | -0.41 | -3.98 | 66345.00 | 6601.46 | 0.77 |
| 2024-08-01 | 10.59 | 10.29 | -0.27 | -2.56 | 76362.74 | 7936.80 | 0.89 |
| 2024-07-31 | 9.92 | 10.56 | 0.58 | 5.81 | 93718.67 | 9680.27 | 1.09 |
| 2024-07-30 | 9.85 | 9.98 | 0.07 | 0.71 | 74402.00 | 7400.95 | 0.87 |
| 2024-07-29 | 10.45 | 9.91 | -0.45 | -4.34 | 86702.62 | 8721.30 | 1.01 |
| 2024-07-26 | 10.22 | 10.36 | 0.57 | 5.82 | 116023.00 | 11864.14 | 1.35 |
| 2024-07-25 | 10.07 | 9.79 | -0.44 | -4.30 | 78820.08 | 7811.40 | 0.92 |
| 2024-07-24 | 10.24 | 10.23 | -0.02 | -0.20 | 69761.18 | 7106.78 | 0.81 |
| 2024-07-23 | 10.34 | 10.25 | -0.21 | -2.01 | 79145.00 | 8118.47 | 0.92 |
| 2024-07-22 | 10.66 | 10.46 | 0.04 | 0.38 | 92384.00 | 9618.16 | 1.07 |
| 2024-07-19 | 10.28 | 10.42 | 0.07 | 0.68 | 52209.64 | 5426.83 | 0.61 |
| 2024-07-18 | 10.10 | 10.35 | 0.20 | 1.97 | 52836.00 | 5411.18 | 0.61 |
| 2024-07-17 | 10.18 | 10.15 | -0.04 | -0.39 | 51790.10 | 5283.81 | 0.60 |
| 2024-07-16 | 10.19 | 10.19 | 0.01 | 0.10 | 50366.64 | 5106.38 | 0.59 |
| 2024-07-15 | 10.15 | 10.18 | 0.01 | 0.10 | 47624.56 | 4836.76 | 0.55 |
| 2024-07-12 | 10.38 | 10.17 | -0.18 | -1.74 | 61367.00 | 6272.53 | 0.71 |
| 2024-07-11 | 10.51 | 10.35 | -0.12 | -1.15 | 51879.03 | 5390.49 | 0.60 |
| 2024-07-10 | 10.40 | 10.47 | 0.03 | 0.29 | 66379.00 | 6938.66 | 0.77 |
| 2024-07-09 | 10.37 | 10.44 | 0.01 | 0.10 | 67032.64 | 6975.45 | 0.78 |
| 2024-07-08 | 10.92 | 10.43 | -0.49 | -4.49 | 142828.58 | 15022.59 | 1.66 |
| 2024-07-05 | 11.18 | 10.92 | -0.29 | -2.59 | 63619.00 | 6969.98 | 0.74 |
| 2024-07-04 | 11.29 | 11.21 | -0.08 | -0.71 | 74783.79 | 8487.86 | 0.87 |
| 2024-07-03 | 12.18 | 11.29 | -0.96 | -7.84 | 132062.03 | 15252.98 | 1.54 |
| 2024-07-02 | 11.95 | 12.25 | 0.30 | 2.51 | 117729.67 | 14084.16 | 1.37 |
| 2024-07-01 | 11.43 | 11.95 | 0.45 | 3.91 | 78237.00 | 9236.32 | 0.91 |
| 2024-06-28 | 11.00 | 11.50 | 0.41 | 3.70 | 80176.00 | 9167.74 | 0.93 |
| 2024-06-27 | 11.09 | 11.09 | -0.14 | -1.25 | 93744.57 | 10464.54 | 1.09 |
| 2024-06-26 | 11.29 | 11.23 | -0.06 | -0.53 | 70861.50 | 7927.21 | 0.82 |
| 2024-06-25 | 11.31 | 11.29 | -0.09 | -0.79 | 43233.01 | 4885.93 | 0.50 |
| 2024-06-24 | 11.48 | 11.38 | -0.11 | -0.96 | 59613.01 | 6780.86 | 0.69 |
| 2024-06-21 | 11.47 | 11.49 | 0.02 | 0.17 | 36921.50 | 4265.33 | 0.43 |
| 2024-06-20 | 11.70 | 11.47 | -0.30 | -2.55 | 55374.97 | 6416.75 | 0.64 |
| 2024-06-19 | 11.90 | 11.77 | -0.15 | -1.26 | 36396.00 | 4292.41 | 0.42 |
| 2024-06-18 | 11.65 | 11.92 | 0.29 | 2.49 | 66861.07 | 7899.16 | 0.78 |
| 2024-06-17 | 11.71 | 11.63 | -0.08 | -0.68 | 88608.50 | 10339.33 | 1.03 |
| 2024-06-14 | 11.80 | 11.71 | 0.12 | 1.04 | 69759.48 | 8223.31 | 0.81 |
| 2024-06-13 | 12.36 | 12.13 | -0.24 | -1.94 | 44811.19 | 5472.06 | 0.52 |
| 2024-06-12 | 12.03 | 12.37 | 0.32 | 2.66 | 78784.79 | 9668.26 | 0.92 |
| 2024-06-11 | 12.27 | 12.05 | -0.25 | -2.03 | 118886.49 | 14217.70 | 1.38 |
| 2024-06-07 | 12.72 | 12.30 | -0.47 | -3.68 | 132054.12 | 16344.47 | 1.54 |
| 2024-06-06 | 12.83 | 12.77 | 0.00 | 0.00 | 132412.41 | 17028.62 | 1.54 |
| 2024-06-05 | 13.55 | 12.77 | -0.74 | -5.48 | 186009.37 | 24109.04 | 2.16 |
| 2024-06-04 | 13.56 | 13.51 | -0.13 | -0.95 | 91717.00 | 12266.90 | 1.07 |
| 2024-06-03 | 13.80 | 13.64 | -0.12 | -0.87 | 88429.51 | 12170.25 | 1.03 |
| 2024-05-31 | 13.40 | 13.76 | 0.32 | 2.38 | 98988.01 | 13552.97 | 1.15 |
| 2024-05-30 | 13.30 | 13.44 | 0.01 | 0.07 | 52693.29 | 7081.34 | 0.61 |
| 2024-05-29 | 13.37 | 13.43 | 0.06 | 0.45 | 74243.00 | 9962.84 | 0.86 |
| 2024-05-28 | 13.62 | 13.37 | -0.27 | -1.98 | 88836.36 | 11923.55 | 1.03 |
| 2024-05-27 | 13.10 | 13.64 | 0.42 | 3.18 | 139000.49 | 18660.12 | 1.62 |
| 2024-05-24 | 13.00 | 13.22 | 0.13 | 0.99 | 138949.75 | 18556.50 | 1.62 |
| 2024-05-23 | 12.38 | 13.09 | 0.90 | 7.38 | 246941.89 | 31781.99 | 2.87 |
| 2024-05-22 | 12.75 | 12.19 | -0.56 | -4.39 | 138749.97 | 17192.94 | 1.61 |
| 2024-05-21 | 13.08 | 12.75 | -0.40 | -3.04 | 131619.72 | 16939.67 | 1.53 |
| 2024-05-20 | 12.55 | 13.15 | 0.69 | 5.54 | 189327.64 | 24355.68 | 2.20 |
| 2024-05-17 | 13.63 | 12.46 | -1.19 | -8.72 | 311168.45 | 39288.55 | 3.62 |
| 2024-05-16 | 13.61 | 13.65 | -0.16 | -1.16 | 121042.51 | 16436.19 | 1.41 |
| 2024-05-15 | 13.18 | 13.81 | 0.63 | 4.78 | 154190.30 | 20961.91 | 1.79 |
日K线
周K线
月K线
