广安爱众(600979)股票信息
| 股票代码 | 600979 |
| 股票名称 | 广安爱众 |
| 最新价/元 | 3.37 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -2.04 |
| 买入/元 | 3.37 |
| 卖出/元 | 3.38 |
| 昨收/元 | 3.44 |
| 今开/元 | 3.45 |
| 最高/元 | 3.48 |
| 最低/元 | 3.35 |
| 成交量/手 | 329841.92 |
| 成交额/万 | 11253.88 |
| 股净值/元 | 18.32 |
| 市净率 | 0.95 |
| 总市值/万 | 425178.41 |
| 流通值/万 | 415271.55 |
| 换手率/% | 2.68 |
| 入市日期 | 2004-09-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
广安爱众(600979)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 | 3.45 | 3.37 | -0.07 | -2.04 | 329841.92 | 11253.88 | 2.68 |
| 2024-10-10 | 3.38 | 3.44 | 0.08 | 2.38 | 419394.55 | 14448.55 | 3.40 |
| 2024-10-09 | 3.68 | 3.36 | -0.34 | -9.19 | 637463.54 | 22160.72 | 5.17 |
| 2024-10-08 | 3.91 | 3.70 | 0.15 | 4.23 | 957758.75 | 35365.80 | 7.77 |
| 2024-09-30 | 3.35 | 3.55 | 0.30 | 9.23 | 845765.01 | 29277.36 | 6.86 |
| 2024-09-27 | 3.19 | 3.25 | 0.09 | 2.85 | 295968.20 | 9529.21 | 2.40 |
| 2024-09-26 | 3.10 | 3.16 | 0.07 | 2.27 | 251924.30 | 7863.23 | 2.04 |
| 2024-09-25 | 3.07 | 3.09 | 0.03 | 0.98 | 289630.01 | 9032.62 | 2.35 |
| 2024-09-24 | 2.98 | 3.06 | 0.09 | 3.03 | 216946.42 | 6564.91 | 1.76 |
| 2024-09-23 | 2.95 | 2.97 | 0.02 | 0.68 | 122304.90 | 3611.31 | 0.99 |
| 2024-09-20 | 2.95 | 2.95 | 0.00 | 0.00 | 117394.50 | 3449.26 | 0.95 |
| 2024-09-19 | 2.88 | 2.95 | 0.09 | 3.15 | 209835.05 | 6135.75 | 1.70 |
| 2024-09-18 | 2.81 | 2.86 | 0.05 | 1.78 | 248505.30 | 7023.55 | 2.02 |
| 2024-09-13 | 2.86 | 2.81 | -0.16 | -5.39 | 465064.36 | 13179.60 | 3.77 |
| 2024-09-12 | 2.96 | 2.97 | 0.01 | 0.34 | 88325.90 | 2632.52 | 0.72 |
| 2024-09-11 | 3.00 | 2.96 | -0.05 | -1.66 | 98871.00 | 2941.38 | 0.80 |
| 2024-09-10 | 3.00 | 3.01 | 0.01 | 0.33 | 116157.00 | 3470.65 | 0.94 |
| 2024-09-09 | 3.02 | 3.00 | -0.03 | -0.99 | 139489.30 | 4171.64 | 1.13 |
| 2024-09-06 | 3.08 | 3.03 | -0.04 | -1.30 | 152141.00 | 4632.81 | 1.23 |
| 2024-09-05 | 3.04 | 3.07 | 0.03 | 0.99 | 166333.80 | 5112.41 | 1.35 |
| 2024-09-04 | 3.05 | 3.04 | -0.03 | -0.98 | 110495.91 | 3369.33 | 0.90 |
| 2024-09-03 | 3.09 | 3.07 | -0.02 | -0.65 | 163631.00 | 5030.02 | 1.33 |
| 2024-09-02 | 3.13 | 3.09 | -0.05 | -1.59 | 164928.00 | 5152.82 | 1.34 |
| 2024-08-30 | 3.09 | 3.14 | 0.04 | 1.29 | 248910.46 | 7795.28 | 2.02 |
| 2024-08-29 | 3.07 | 3.10 | 0.03 | 0.98 | 130245.60 | 4008.88 | 1.06 |
| 2024-08-28 | 3.04 | 3.07 | 0.02 | 0.66 | 184247.42 | 5672.87 | 1.50 |
| 2024-08-27 | 3.08 | 3.05 | -0.04 | -1.29 | 165578.00 | 5057.87 | 1.34 |
| 2024-08-26 | 3.04 | 3.09 | 0.05 | 1.65 | 151890.10 | 4657.41 | 1.23 |
| 2024-08-23 | 3.08 | 3.04 | -0.04 | -1.30 | 155446.10 | 4728.57 | 1.26 |
| 2024-08-22 | 3.12 | 3.08 | -0.03 | -0.97 | 126385.90 | 3922.06 | 1.03 |
| 2024-08-21 | 3.12 | 3.11 | -0.01 | -0.32 | 141016.48 | 4388.51 | 1.14 |
| 2024-08-20 | 3.20 | 3.12 | -0.08 | -2.50 | 191510.00 | 6013.83 | 1.55 |
| 2024-08-19 | 3.23 | 3.20 | -0.02 | -0.62 | 134842.42 | 4335.40 | 1.09 |
| 2024-08-16 | 3.27 | 3.22 | -0.05 | -1.53 | 168394.00 | 5447.20 | 1.37 |
| 2024-08-15 | 3.25 | 3.27 | 0.02 | 0.62 | 171227.03 | 5560.69 | 1.39 |
| 2024-08-14 | 3.25 | 3.25 | 0.00 | 0.00 | 126702.60 | 4122.39 | 1.03 |
| 2024-08-13 | 3.22 | 3.25 | 0.02 | 0.62 | 147649.60 | 4764.13 | 1.20 |
| 2024-08-12 | 3.25 | 3.23 | 0.00 | 0.00 | 215385.83 | 7013.94 | 1.75 |
| 2024-08-09 | 3.26 | 3.23 | -0.04 | -1.22 | 143081.32 | 4658.62 | 1.16 |
| 2024-08-08 | 3.24 | 3.27 | 0.00 | 0.00 | 218703.73 | 7093.34 | 1.77 |
| 2024-08-07 | 3.26 | 3.27 | 0.04 | 1.24 | 355921.80 | 11649.76 | 2.89 |
| 2024-08-06 | 3.19 | 3.23 | 0.07 | 2.22 | 181859.20 | 5815.70 | 1.48 |
| 2024-08-05 | 3.21 | 3.16 | -0.07 | -2.17 | 219615.24 | 7039.08 | 1.78 |
| 2024-08-02 | 3.25 | 3.23 | -0.05 | -1.52 | 170148.70 | 5542.58 | 1.38 |
| 2024-08-01 | 3.27 | 3.28 | -0.01 | -0.30 | 233776.20 | 7650.26 | 1.90 |
| 2024-07-31 | 3.21 | 3.29 | 0.08 | 2.49 | 281744.11 | 9186.53 | 2.29 |
| 2024-07-30 | 3.20 | 3.21 | 0.02 | 0.63 | 171876.51 | 5500.74 | 1.39 |
| 2024-07-29 | 3.20 | 3.19 | -0.02 | -0.62 | 125757.51 | 4015.32 | 1.02 |
| 2024-07-26 | 3.15 | 3.21 | 0.06 | 1.91 | 150727.20 | 4805.82 | 1.22 |
| 2024-07-25 | 3.14 | 3.15 | 0.00 | 0.00 | 188514.80 | 5906.95 | 1.53 |
| 2024-07-24 | 3.15 | 3.15 | 0.00 | 0.00 | 220089.46 | 6946.31 | 1.79 |
| 2024-07-23 | 3.19 | 3.15 | -0.05 | -1.56 | 187033.45 | 5977.38 | 1.52 |
| 2024-07-22 | 3.20 | 3.20 | -0.01 | -0.31 | 149201.20 | 4769.73 | 1.21 |
| 2024-07-19 | 3.23 | 3.21 | -0.04 | -1.23 | 172745.20 | 5566.06 | 1.40 |
| 2024-07-18 | 3.23 | 3.25 | 0.02 | 0.62 | 204760.50 | 6571.75 | 1.66 |
| 2024-07-17 | 3.34 | 3.23 | -0.11 | -3.29 | 255440.20 | 8338.84 | 2.07 |
| 2024-07-16 | 3.35 | 3.34 | -0.02 | -0.60 | 172501.00 | 5742.75 | 1.40 |
| 2024-07-15 | 3.42 | 3.36 | -0.08 | -2.33 | 226443.90 | 7652.95 | 1.84 |
| 2024-07-12 | 3.46 | 3.44 | -0.04 | -1.15 | 261055.25 | 9017.16 | 2.12 |
| 2024-07-11 | 3.45 | 3.48 | 0.07 | 2.05 | 378265.13 | 13043.12 | 3.07 |
| 2024-07-10 | 3.39 | 3.41 | 0.06 | 1.79 | 505097.34 | 17329.14 | 4.10 |
| 2024-07-09 | 3.27 | 3.35 | 0.08 | 2.45 | 307592.47 | 10092.46 | 2.50 |
| 2024-07-08 | 3.32 | 3.27 | -0.07 | -2.10 | 204296.00 | 6713.10 | 1.66 |
| 2024-07-05 | 3.32 | 3.34 | 0.02 | 0.60 | 266890.00 | 8799.70 | 2.17 |
| 2024-07-04 | 3.41 | 3.32 | -0.08 | -2.35 | 239106.70 | 8031.55 | 1.94 |
| 2024-07-03 | 3.45 | 3.40 | -0.08 | -2.30 | 234526.50 | 8019.57 | 1.90 |
| 2024-07-02 | 3.46 | 3.48 | 0.01 | 0.29 | 339691.46 | 11700.95 | 2.76 |
| 2024-07-01 | 3.35 | 3.47 | 0.11 | 3.27 | 381820.60 | 13092.83 | 3.10 |
| 2024-06-28 | 3.30 | 3.36 | 0.07 | 2.13 | 358175.40 | 12009.94 | 2.91 |
| 2024-06-27 | 3.36 | 3.29 | -0.10 | -2.95 | 267649.30 | 8910.94 | 2.17 |
| 2024-06-26 | 3.33 | 3.39 | 0.06 | 1.80 | 306531.10 | 10240.58 | 2.49 |
| 2024-06-25 | 3.38 | 3.33 | -0.04 | -1.19 | 324649.80 | 10856.04 | 2.63 |
| 2024-06-24 | 3.42 | 3.37 | -0.05 | -1.46 | 437415.50 | 14919.41 | 3.55 |
| 2024-06-21 | 3.37 | 3.42 | 0.03 | 0.89 | 219789.40 | 7520.37 | 1.78 |
| 2024-06-20 | 3.44 | 3.39 | -0.04 | -1.17 | 305548.90 | 10420.58 | 2.48 |
| 2024-06-19 | 3.56 | 3.48 | -0.06 | -1.70 | 292987.10 | 10285.29 | 2.38 |
| 2024-06-18 | 3.57 | 3.54 | -0.03 | -0.84 | 374069.91 | 13226.48 | 3.04 |
| 2024-06-17 | 3.65 | 3.57 | -0.11 | -2.99 | 448789.90 | 16213.53 | 3.64 |
| 2024-06-14 | 3.63 | 3.68 | 0.05 | 1.38 | 595375.81 | 21962.38 | 4.83 |
| 2024-06-13 | 3.63 | 3.63 | -0.02 | -0.55 | 433330.11 | 15743.27 | 3.52 |
| 2024-06-12 | 3.56 | 3.65 | 0.07 | 1.96 | 443519.10 | 16077.92 | 3.60 |
| 2024-06-11 | 3.60 | 3.58 | -0.05 | -1.38 | 377104.30 | 13467.93 | 3.06 |
| 2024-06-07 | 3.63 | 3.63 | 0.03 | 0.83 | 485932.20 | 17497.38 | 3.94 |
| 2024-06-06 | 3.75 | 3.60 | -0.13 | -3.49 | 602737.40 | 22070.98 | 4.89 |
| 2024-06-05 | 3.76 | 3.73 | -0.09 | -2.36 | 633653.20 | 24243.62 | 5.14 |
| 2024-06-04 | 3.69 | 3.82 | 0.12 | 3.24 | 726569.50 | 27278.61 | 5.90 |
| 2024-06-03 | 3.84 | 3.70 | -0.16 | -4.15 | 753660.61 | 27985.58 | 6.12 |
| 2024-05-31 | 3.88 | 3.86 | -0.10 | -2.53 | 759886.65 | 29519.94 | 6.17 |
| 2024-05-30 | 4.20 | 3.96 | -0.30 | -7.04 | 1245251.14 | 50213.90 | 10.11 |
| 2024-05-29 | 4.30 | 4.26 | -0.18 | -4.05 | 994771.51 | 42253.03 | 8.07 |
| 2024-05-28 | 4.26 | 4.44 | 0.02 | 0.45 | 1595457.94 | 70025.15 | 12.95 |
| 2024-05-27 | 4.50 | 4.42 | -0.08 | -1.78 | 1925709.32 | 86521.68 | 15.63 |
| 2024-05-24 | 4.25 | 4.50 | 0.25 | 5.88 | 2335606.87 | 106623.20 | 18.95 |
| 2024-05-23 | 4.38 | 4.25 | -0.24 | -5.35 | 1264940.86 | 54372.55 | 10.27 |
| 2024-05-22 | 4.15 | 4.49 | 0.28 | 6.65 | 2112703.46 | 93542.21 | 17.14 |
| 2024-05-21 | 4.30 | 4.21 | 0.04 | 0.96 | 2117203.59 | 90759.13 | 17.18 |
| 2024-05-20 | 3.81 | 4.17 | 0.38 | 10.03 | 963926.65 | 38692.75 | 7.82 |
| 2024-05-17 | 3.73 | 3.79 | 0.05 | 1.34 | 576200.90 | 21819.11 | 4.68 |
| 2024-05-16 | 3.80 | 3.74 | -0.04 | -1.06 | 458904.16 | 17297.74 | 3.72 |
| 2024-05-15 | 3.90 | 3.78 | -0.17 | -4.30 | 1069292.25 | 40745.92 | 8.68 |
日K线
周K线
月K线
