宝胜股份(600973)股票信息
| 股票代码 | 600973 |
| 股票名称 | 宝胜股份 |
| 最新价/元 | 3.86 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -3.98 |
| 买入/元 | 3.85 |
| 卖出/元 | 3.86 |
| 昨收/元 | 4.02 |
| 今开/元 | 4.01 |
| 最高/元 | 4.02 |
| 最低/元 | 3.83 |
| 成交量/手 | 152647.16 |
| 成交额/万 | 5966.91 |
| 股净值/元 | 193.00 |
| 市净率 | 1.41 |
| 总市值/万 | 529347.37 |
| 流通值/万 | 529347.37 |
| 换手率/% | 1.11 |
| 入市日期 | 2004-08-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
宝胜股份(600973)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 | 4.01 | 3.86 | -0.16 | -3.98 | 152647.16 | 5966.91 | 1.11 |
| 2024-10-10 | 4.00 | 4.02 | 0.08 | 2.03 | 203978.85 | 8197.65 | 1.49 |
| 2024-10-09 | 4.17 | 3.94 | -0.26 | -6.19 | 314366.01 | 12745.67 | 2.29 |
| 2024-10-08 | 4.39 | 4.20 | 0.20 | 5.00 | 513025.16 | 21591.54 | 3.74 |
| 2024-09-30 | 3.89 | 4.00 | 0.26 | 6.95 | 429595.08 | 16941.54 | 3.13 |
| 2024-09-27 | 3.67 | 3.74 | 0.10 | 2.75 | 127703.13 | 4730.95 | 0.93 |
| 2024-09-26 | 3.54 | 3.64 | 0.10 | 2.83 | 143022.47 | 5119.94 | 1.04 |
| 2024-09-25 | 3.52 | 3.54 | 0.05 | 1.43 | 158780.81 | 5651.37 | 1.16 |
| 2024-09-24 | 3.40 | 3.49 | 0.08 | 2.35 | 141163.58 | 4869.29 | 1.03 |
| 2024-09-23 | 3.38 | 3.41 | 0.05 | 1.49 | 82824.68 | 2828.50 | 0.60 |
| 2024-09-20 | 3.33 | 3.36 | 0.03 | 0.90 | 101252.00 | 3408.67 | 0.74 |
| 2024-09-19 | 3.24 | 3.33 | 0.09 | 2.78 | 134180.34 | 4440.73 | 0.98 |
| 2024-09-18 | 3.27 | 3.24 | 0.00 | 0.00 | 81421.15 | 2621.19 | 0.59 |
| 2024-09-13 | 3.23 | 3.24 | 0.00 | 0.00 | 98358.70 | 3188.79 | 0.72 |
| 2024-09-12 | 3.17 | 3.24 | 0.07 | 2.21 | 109365.27 | 3542.56 | 0.80 |
| 2024-09-11 | 3.22 | 3.17 | -0.03 | -0.94 | 74734.11 | 2387.61 | 0.54 |
| 2024-09-10 | 3.19 | 3.20 | 0.03 | 0.95 | 91032.95 | 2878.03 | 0.66 |
| 2024-09-09 | 3.20 | 3.17 | -0.03 | -0.94 | 66859.00 | 2128.44 | 0.49 |
| 2024-09-06 | 3.23 | 3.20 | -0.05 | -1.54 | 62303.00 | 2004.14 | 0.45 |
| 2024-09-05 | 3.26 | 3.25 | -0.01 | -0.31 | 68319.43 | 2219.66 | 0.50 |
| 2024-09-04 | 3.26 | 3.26 | -0.02 | -0.61 | 51765.74 | 1695.80 | 0.38 |
| 2024-09-03 | 3.25 | 3.28 | 0.03 | 0.92 | 57824.00 | 1895.94 | 0.42 |
| 2024-09-02 | 3.35 | 3.25 | -0.09 | -2.70 | 81323.00 | 2679.45 | 0.59 |
| 2024-08-30 | 3.28 | 3.34 | 0.06 | 1.83 | 95690.70 | 3194.23 | 0.70 |
| 2024-08-29 | 3.23 | 3.28 | 0.05 | 1.55 | 54875.89 | 1792.68 | 0.40 |
| 2024-08-28 | 3.20 | 3.23 | 0.04 | 1.25 | 46283.00 | 1488.32 | 0.34 |
| 2024-08-27 | 3.26 | 3.19 | -0.08 | -2.45 | 67765.80 | 2178.48 | 0.49 |
| 2024-08-26 | 3.26 | 3.27 | 0.02 | 0.62 | 70543.79 | 2299.94 | 0.51 |
| 2024-08-23 | 3.30 | 3.25 | -0.06 | -1.81 | 56076.64 | 1834.95 | 0.41 |
| 2024-08-22 | 3.38 | 3.31 | -0.06 | -1.78 | 65671.86 | 2187.00 | 0.48 |
| 2024-08-21 | 3.38 | 3.37 | -0.03 | -0.88 | 38044.00 | 1285.83 | 0.28 |
| 2024-08-20 | 3.46 | 3.40 | -0.03 | -0.88 | 60503.03 | 2054.30 | 0.44 |
| 2024-08-19 | 3.43 | 3.43 | 0.00 | 0.00 | 50819.00 | 1744.77 | 0.37 |
| 2024-08-16 | 3.45 | 3.43 | -0.03 | -0.87 | 59392.00 | 2051.14 | 0.43 |
| 2024-08-15 | 3.42 | 3.46 | 0.00 | 0.00 | 85862.00 | 2953.23 | 0.63 |
| 2024-08-14 | 3.48 | 3.46 | 0.01 | 0.29 | 83956.04 | 2921.99 | 0.61 |
| 2024-08-13 | 3.44 | 3.45 | 0.01 | 0.29 | 42377.00 | 1455.09 | 0.31 |
| 2024-08-12 | 3.44 | 3.44 | -0.03 | -0.87 | 74843.20 | 2583.63 | 0.55 |
| 2024-08-09 | 3.51 | 3.47 | -0.05 | -1.42 | 78070.00 | 2733.90 | 0.57 |
| 2024-08-08 | 3.50 | 3.52 | 0.00 | 0.00 | 122381.15 | 4298.66 | 0.89 |
| 2024-08-07 | 3.43 | 3.52 | 0.09 | 2.62 | 135017.00 | 4741.54 | 0.98 |
| 2024-08-06 | 3.38 | 3.43 | 0.08 | 2.39 | 80664.50 | 2754.42 | 0.59 |
| 2024-08-05 | 3.45 | 3.35 | -0.11 | -3.18 | 83565.00 | 2860.49 | 0.61 |
| 2024-08-02 | 3.49 | 3.46 | -0.05 | -1.43 | 86286.00 | 3010.21 | 0.63 |
| 2024-08-01 | 3.48 | 3.51 | 0.04 | 1.15 | 107676.83 | 3784.14 | 0.79 |
| 2024-07-31 | 3.37 | 3.47 | 0.09 | 2.66 | 86542.48 | 2978.77 | 0.63 |
| 2024-07-30 | 3.34 | 3.38 | 0.03 | 0.90 | 66167.00 | 2222.73 | 0.48 |
| 2024-07-29 | 3.37 | 3.35 | -0.01 | -0.30 | 64915.00 | 2178.99 | 0.47 |
| 2024-07-26 | 3.26 | 3.36 | 0.11 | 3.39 | 104217.91 | 3464.39 | 0.76 |
| 2024-07-25 | 3.18 | 3.25 | 0.03 | 0.93 | 80508.75 | 2603.25 | 0.59 |
| 2024-07-24 | 3.21 | 3.22 | 0.00 | 0.00 | 90378.00 | 2914.67 | 0.66 |
| 2024-07-23 | 3.26 | 3.22 | -0.04 | -1.23 | 73198.00 | 2383.61 | 0.53 |
| 2024-07-22 | 3.26 | 3.26 | 0.01 | 0.31 | 60069.75 | 1960.71 | 0.44 |
| 2024-07-19 | 3.23 | 3.25 | 0.01 | 0.31 | 58410.56 | 1896.16 | 0.43 |
| 2024-07-18 | 3.21 | 3.24 | 0.03 | 0.94 | 79280.42 | 2539.46 | 0.58 |
| 2024-07-17 | 3.27 | 3.21 | -0.06 | -1.84 | 70988.00 | 2295.65 | 0.52 |
| 2024-07-16 | 3.27 | 3.27 | -0.01 | -0.31 | 90044.42 | 2939.46 | 0.66 |
| 2024-07-15 | 3.38 | 3.28 | -0.11 | -3.25 | 128838.22 | 4257.57 | 0.94 |
| 2024-07-12 | 3.43 | 3.39 | -0.05 | -1.45 | 101680.09 | 3475.87 | 0.74 |
| 2024-07-11 | 3.45 | 3.44 | 0.04 | 1.18 | 104642.27 | 3607.10 | 0.76 |
| 2024-07-10 | 3.45 | 3.40 | -0.07 | -2.02 | 95942.00 | 3290.31 | 0.70 |
| 2024-07-09 | 3.36 | 3.47 | 0.09 | 2.66 | 100933.82 | 3445.19 | 0.74 |
| 2024-07-08 | 3.46 | 3.38 | -0.11 | -3.15 | 92231.60 | 3147.21 | 0.67 |
| 2024-07-05 | 3.48 | 3.49 | 0.01 | 0.29 | 78655.00 | 2733.86 | 0.57 |
| 2024-07-04 | 3.56 | 3.48 | -0.10 | -2.79 | 92943.50 | 3265.36 | 0.68 |
| 2024-07-03 | 3.60 | 3.58 | -0.03 | -0.83 | 63424.00 | 2277.46 | 0.46 |
| 2024-07-02 | 3.62 | 3.61 | -0.01 | -0.28 | 65839.82 | 2382.35 | 0.48 |
| 2024-07-01 | 3.58 | 3.62 | 0.01 | 0.28 | 67929.00 | 2452.62 | 0.50 |
| 2024-06-28 | 3.51 | 3.61 | 0.08 | 2.27 | 89629.25 | 3232.26 | 0.65 |
| 2024-06-27 | 3.61 | 3.53 | -0.09 | -2.49 | 67296.00 | 2400.35 | 0.49 |
| 2024-06-26 | 3.50 | 3.62 | 0.09 | 2.55 | 92262.34 | 3293.21 | 0.67 |
| 2024-06-25 | 3.53 | 3.53 | 0.00 | 0.00 | 89447.59 | 3160.95 | 0.65 |
| 2024-06-24 | 3.65 | 3.53 | -0.14 | -3.82 | 127858.60 | 4556.50 | 0.93 |
| 2024-06-21 | 3.70 | 3.67 | -0.04 | -1.08 | 67336.97 | 2484.70 | 0.49 |
| 2024-06-20 | 3.85 | 3.71 | -0.16 | -4.13 | 134390.55 | 5045.45 | 0.98 |
| 2024-06-19 | 3.88 | 3.87 | -0.02 | -0.51 | 114175.00 | 4437.31 | 0.83 |
| 2024-06-18 | 3.82 | 3.89 | 0.05 | 1.30 | 72039.00 | 2788.39 | 0.53 |
| 2024-06-17 | 3.84 | 3.84 | -0.01 | -0.26 | 92712.45 | 3580.80 | 0.68 |
| 2024-06-14 | 3.78 | 3.85 | 0.05 | 1.32 | 101250.70 | 3880.46 | 0.74 |
| 2024-06-13 | 3.83 | 3.80 | -0.04 | -1.04 | 91463.88 | 3500.15 | 0.67 |
| 2024-06-12 | 3.79 | 3.84 | 0.04 | 1.05 | 77604.84 | 2968.58 | 0.57 |
| 2024-06-11 | 3.82 | 3.80 | 0.00 | 0.00 | 95593.28 | 3609.41 | 0.70 |
| 2024-06-07 | 3.77 | 3.80 | 0.05 | 1.33 | 95057.80 | 3599.75 | 0.69 |
| 2024-06-06 | 3.87 | 3.75 | -0.15 | -3.85 | 167009.50 | 6323.98 | 1.22 |
| 2024-06-05 | 3.99 | 3.90 | -0.12 | -2.99 | 123095.00 | 4839.27 | 0.90 |
| 2024-06-04 | 4.00 | 4.02 | 0.00 | 0.00 | 119754.13 | 4754.95 | 0.87 |
| 2024-06-03 | 4.13 | 4.02 | -0.13 | -3.13 | 151550.25 | 6141.40 | 1.11 |
| 2024-05-31 | 4.09 | 4.15 | 0.07 | 1.72 | 108373.39 | 4487.49 | 0.79 |
| 2024-05-30 | 4.15 | 4.08 | -0.07 | -1.69 | 147392.85 | 6043.69 | 1.07 |
| 2024-05-29 | 4.21 | 4.15 | -0.08 | -1.89 | 139690.47 | 5850.98 | 1.02 |
| 2024-05-28 | 4.22 | 4.23 | 0.01 | 0.24 | 147718.59 | 6262.07 | 1.08 |
| 2024-05-27 | 4.18 | 4.22 | 0.03 | 0.72 | 125648.05 | 5255.76 | 0.92 |
| 2024-05-24 | 4.18 | 4.19 | 0.01 | 0.24 | 172571.00 | 7290.74 | 1.26 |
| 2024-05-23 | 4.32 | 4.18 | -0.15 | -3.46 | 221419.39 | 9367.27 | 1.61 |
| 2024-05-22 | 4.31 | 4.33 | 0.00 | 0.00 | 151428.71 | 6544.28 | 1.10 |
| 2024-05-21 | 4.35 | 4.33 | -0.07 | -1.59 | 181505.84 | 7853.58 | 1.32 |
| 2024-05-20 | 4.44 | 4.40 | -0.10 | -2.22 | 376067.25 | 16537.63 | 2.74 |
| 2024-05-17 | 4.27 | 4.50 | 0.24 | 5.63 | 576765.21 | 25673.34 | 4.21 |
| 2024-05-16 | 4.33 | 4.26 | -0.03 | -0.70 | 138953.67 | 5996.52 | 1.01 |
| 2024-05-15 | 4.33 | 4.29 | -0.07 | -1.61 | 128930.93 | 5590.73 | 0.94 |
日K线
周K线
月K线
