贵广网络(600996)股票信息
| 股票代码 | 600996 |
| 股票名称 | 贵广网络 |
| 最新价/元 | 8.54 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -0.70 |
| 买入/元 | 8.53 |
| 卖出/元 | 8.54 |
| 昨收/元 | 8.60 |
| 今开/元 | 8.75 |
| 最高/元 | 8.93 |
| 最低/元 | 8.35 |
| 成交量/手 | 229110.53 |
| 成交额/万 | 19896.16 |
| 股净值/元 | -7.43 |
| 市净率 | 2.93 |
| 总市值/万 | 1034031.68 |
| 流通值/万 | 1034031.68 |
| 换手率/% | 1.89 |
| 入市日期 | 2016-12-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
贵广网络(600996)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 | 8.75 | 8.54 | -0.06 | -0.70 | 229110.53 | 19896.16 | 1.89 |
| 2024-10-10 | 8.34 | 8.60 | 0.02 | 0.23 | 305120.59 | 26553.45 | 2.52 |
| 2024-10-09 | 9.36 | 8.58 | -0.95 | -9.97 | 352959.30 | 31275.07 | 2.92 |
| 2024-10-08 | 10.09 | 9.53 | 0.34 | 3.70 | 447934.00 | 42966.56 | 3.70 |
| 2024-09-30 | 8.80 | 9.19 | 0.71 | 8.37 | 389697.31 | 34773.24 | 3.22 |
| 2024-09-27 | 8.30 | 8.48 | 0.24 | 2.91 | 175464.42 | 14609.05 | 1.45 |
| 2024-09-26 | 7.86 | 8.24 | 0.38 | 4.84 | 201169.15 | 16201.69 | 1.66 |
| 2024-09-25 | 7.84 | 7.86 | 0.06 | 0.77 | 186980.56 | 14863.99 | 1.54 |
| 2024-09-24 | 7.57 | 7.80 | 0.29 | 3.86 | 185809.81 | 14353.33 | 1.53 |
| 2024-09-23 | 7.48 | 7.51 | -0.06 | -0.79 | 74406.94 | 5609.54 | 0.61 |
| 2024-09-20 | 7.50 | 7.57 | 0.07 | 0.93 | 113586.00 | 8654.25 | 0.94 |
| 2024-09-19 | 7.45 | 7.50 | 0.09 | 1.22 | 93327.64 | 6980.80 | 0.77 |
| 2024-09-18 | 7.49 | 7.41 | -0.16 | -2.11 | 82182.18 | 6091.25 | 0.68 |
| 2024-09-13 | 7.44 | 7.57 | 0.15 | 2.02 | 159372.42 | 12159.98 | 1.32 |
| 2024-09-12 | 7.36 | 7.42 | 0.08 | 1.09 | 78201.00 | 5839.73 | 0.65 |
| 2024-09-11 | 7.37 | 7.34 | -0.05 | -0.68 | 44314.16 | 3250.75 | 0.37 |
| 2024-09-10 | 7.44 | 7.39 | -0.02 | -0.27 | 78277.00 | 5754.41 | 0.65 |
| 2024-09-09 | 7.45 | 7.41 | -0.08 | -1.07 | 71931.26 | 5365.62 | 0.59 |
| 2024-09-06 | 7.57 | 7.49 | -0.09 | -1.19 | 67997.85 | 5114.25 | 0.56 |
| 2024-09-05 | 7.39 | 7.58 | 0.19 | 2.57 | 144534.63 | 11014.91 | 1.19 |
| 2024-09-04 | 7.38 | 7.39 | -0.05 | -0.67 | 73537.93 | 5424.44 | 0.61 |
| 2024-09-03 | 7.39 | 7.44 | 0.02 | 0.27 | 88259.43 | 6535.65 | 0.73 |
| 2024-09-02 | 7.71 | 7.42 | -0.33 | -4.26 | 132886.24 | 10019.32 | 1.10 |
| 2024-08-30 | 7.45 | 7.75 | 0.28 | 3.75 | 168591.50 | 12983.65 | 1.39 |
| 2024-08-29 | 7.52 | 7.47 | -0.13 | -1.71 | 146948.91 | 11045.36 | 1.21 |
| 2024-08-28 | 7.43 | 7.60 | 0.18 | 2.43 | 186760.58 | 14480.95 | 1.54 |
| 2024-08-27 | 7.45 | 7.42 | -0.12 | -1.59 | 73756.09 | 5475.58 | 0.61 |
| 2024-08-26 | 7.71 | 7.54 | -0.23 | -2.96 | 83873.00 | 6376.55 | 0.69 |
| 2024-08-23 | 7.57 | 7.77 | 0.10 | 1.30 | 93949.98 | 7233.34 | 0.78 |
| 2024-08-22 | 7.57 | 7.67 | 0.12 | 1.59 | 135891.01 | 10285.81 | 1.12 |
| 2024-08-21 | 7.57 | 7.55 | -0.01 | -0.13 | 89655.65 | 6775.05 | 0.74 |
| 2024-08-20 | 7.62 | 7.56 | -0.08 | -1.05 | 75245.55 | 5730.84 | 0.62 |
| 2024-08-19 | 7.77 | 7.64 | -0.20 | -2.55 | 87337.00 | 6724.87 | 0.72 |
| 2024-08-16 | 7.81 | 7.84 | -0.01 | -0.13 | 85454.00 | 6705.08 | 0.71 |
| 2024-08-15 | 7.55 | 7.85 | 0.24 | 3.15 | 128966.00 | 10044.03 | 1.07 |
| 2024-08-14 | 7.58 | 7.61 | 0.03 | 0.40 | 61851.00 | 4705.31 | 0.51 |
| 2024-08-13 | 7.46 | 7.58 | 0.13 | 1.75 | 82660.29 | 6246.42 | 0.68 |
| 2024-08-12 | 7.60 | 7.45 | -0.25 | -3.25 | 93864.00 | 7017.39 | 0.78 |
| 2024-08-09 | 7.80 | 7.70 | -0.08 | -1.03 | 90998.00 | 7069.23 | 0.75 |
| 2024-08-08 | 7.78 | 7.78 | -0.11 | -1.39 | 132734.07 | 10256.64 | 1.10 |
| 2024-08-07 | 7.65 | 7.89 | 0.30 | 3.95 | 229185.40 | 18136.57 | 1.89 |
| 2024-08-06 | 7.60 | 7.59 | 0.08 | 1.07 | 79483.03 | 6031.19 | 0.66 |
| 2024-08-05 | 7.70 | 7.51 | -0.28 | -3.59 | 130135.00 | 10005.02 | 1.07 |
| 2024-08-02 | 7.74 | 7.79 | -0.03 | -0.38 | 133465.00 | 10473.23 | 1.10 |
| 2024-08-01 | 7.67 | 7.82 | 0.14 | 1.82 | 159371.00 | 12452.63 | 1.32 |
| 2024-07-31 | 7.41 | 7.68 | 0.18 | 2.40 | 140475.81 | 10655.90 | 1.16 |
| 2024-07-30 | 7.24 | 7.50 | 0.20 | 2.74 | 137894.01 | 10224.25 | 1.14 |
| 2024-07-29 | 7.32 | 7.30 | -0.02 | -0.27 | 97155.93 | 7089.33 | 0.80 |
| 2024-07-26 | 7.15 | 7.32 | 0.16 | 2.24 | 85115.00 | 6197.04 | 0.70 |
| 2024-07-25 | 7.18 | 7.16 | -0.02 | -0.28 | 75596.37 | 5412.11 | 0.62 |
| 2024-07-24 | 7.34 | 7.18 | -0.19 | -2.58 | 96693.02 | 7066.50 | 0.80 |
| 2024-07-23 | 7.49 | 7.37 | -0.10 | -1.34 | 95081.05 | 7136.92 | 0.79 |
| 2024-07-22 | 7.30 | 7.47 | 0.10 | 1.36 | 104256.14 | 7768.08 | 0.86 |
| 2024-07-19 | 7.26 | 7.37 | 0.03 | 0.41 | 91165.24 | 6726.89 | 0.75 |
| 2024-07-18 | 7.50 | 7.34 | -0.19 | -2.52 | 110390.00 | 8119.65 | 0.91 |
| 2024-07-17 | 7.45 | 7.53 | 0.02 | 0.27 | 134111.00 | 10168.50 | 1.11 |
| 2024-07-16 | 7.41 | 7.51 | 0.11 | 1.49 | 104552.81 | 7782.24 | 0.86 |
| 2024-07-15 | 7.59 | 7.40 | -0.24 | -3.14 | 106659.00 | 7974.08 | 0.88 |
| 2024-07-12 | 7.53 | 7.64 | 0.12 | 1.60 | 144872.00 | 11114.09 | 1.20 |
| 2024-07-11 | 7.42 | 7.52 | 0.20 | 2.73 | 148781.98 | 11235.66 | 1.23 |
| 2024-07-10 | 7.32 | 7.32 | -0.08 | -1.08 | 94440.77 | 6959.16 | 0.78 |
| 2024-07-09 | 7.32 | 7.40 | 0.07 | 0.96 | 153216.00 | 11197.53 | 1.27 |
| 2024-07-08 | 7.58 | 7.33 | -0.35 | -4.56 | 150886.70 | 11237.20 | 1.25 |
| 2024-07-05 | 7.70 | 7.68 | -0.03 | -0.39 | 111965.00 | 8596.21 | 0.92 |
| 2024-07-04 | 7.72 | 7.71 | 0.01 | 0.13 | 152729.92 | 11886.62 | 1.26 |
| 2024-07-03 | 7.90 | 7.70 | -0.21 | -2.66 | 136527.63 | 10610.87 | 1.13 |
| 2024-07-02 | 7.69 | 7.91 | 0.24 | 3.13 | 277421.36 | 21973.58 | 2.29 |
| 2024-07-01 | 7.55 | 7.67 | -0.01 | -0.13 | 144018.37 | 10904.88 | 1.19 |
| 2024-06-28 | 7.64 | 7.68 | -0.01 | -0.13 | 139486.66 | 10808.90 | 1.15 |
| 2024-06-27 | 7.76 | 7.69 | -0.10 | -1.28 | 157440.21 | 12259.11 | 1.30 |
| 2024-06-26 | 7.87 | 7.79 | -0.11 | -1.39 | 225512.35 | 17451.43 | 1.86 |
| 2024-06-25 | 7.39 | 7.90 | 0.54 | 7.34 | 332094.79 | 25671.42 | 2.74 |
| 2024-06-24 | 7.61 | 7.36 | -0.38 | -4.91 | 193615.54 | 14375.57 | 1.60 |
| 2024-06-21 | 7.82 | 7.74 | -0.14 | -1.78 | 144519.00 | 11267.89 | 1.19 |
| 2024-06-20 | 8.18 | 7.88 | -0.32 | -3.90 | 218080.53 | 17410.34 | 1.80 |
| 2024-06-19 | 8.36 | 8.20 | -0.12 | -1.44 | 216234.35 | 17960.04 | 1.79 |
| 2024-06-18 | 8.40 | 8.32 | -0.06 | -0.72 | 217082.18 | 18269.76 | 1.79 |
| 2024-06-17 | 8.47 | 8.38 | -0.18 | -2.10 | 264006.05 | 22164.48 | 2.18 |
| 2024-06-14 | 7.96 | 8.56 | 0.55 | 6.87 | 510566.94 | 42951.03 | 4.22 |
| 2024-06-13 | 8.37 | 8.01 | -0.62 | -7.18 | 431629.36 | 35211.24 | 3.57 |
| 2024-06-12 | 8.58 | 8.63 | 0.03 | 0.35 | 282435.68 | 24367.98 | 2.33 |
| 2024-06-11 | 8.71 | 8.60 | -0.41 | -4.55 | 456909.92 | 39594.00 | 3.77 |
| 2024-06-07 | 8.80 | 9.01 | 0.25 | 2.85 | 684474.72 | 60147.92 | 5.65 |
| 2024-06-06 | 8.88 | 8.76 | -0.23 | -2.56 | 573483.25 | 51283.82 | 4.74 |
| 2024-06-05 | 8.80 | 8.99 | 0.34 | 3.93 | 724056.21 | 64727.91 | 5.98 |
| 2024-06-04 | 9.10 | 8.65 | -0.05 | -0.58 | 952645.03 | 85425.74 | 7.87 |
| 2024-06-03 | 8.00 | 8.70 | 0.79 | 9.99 | 670164.40 | 57244.03 | 5.54 |
| 2024-05-31 | 7.60 | 7.91 | 0.72 | 10.01 | 548337.07 | 42145.10 | 4.53 |
| 2024-05-30 | 6.70 | 7.19 | 0.65 | 9.94 | 335051.69 | 23440.57 | 2.77 |
| 2024-05-29 | 6.57 | 6.54 | -0.04 | -0.61 | 62171.75 | 4079.62 | 0.51 |
| 2024-05-28 | 6.72 | 6.58 | -0.20 | -2.95 | 73378.12 | 4873.51 | 0.61 |
| 2024-05-27 | 6.75 | 6.78 | 0.02 | 0.30 | 73726.00 | 4923.03 | 0.61 |
| 2024-05-24 | 6.84 | 6.76 | -0.09 | -1.31 | 69019.40 | 4725.94 | 0.57 |
| 2024-05-23 | 7.06 | 6.85 | -0.22 | -3.11 | 87396.87 | 6025.98 | 0.72 |
| 2024-05-22 | 6.96 | 7.07 | 0.13 | 1.87 | 95478.16 | 6732.11 | 0.79 |
| 2024-05-21 | 6.96 | 6.94 | 0.01 | 0.14 | 72083.82 | 4997.12 | 0.60 |
| 2024-05-20 | 7.10 | 6.93 | -0.25 | -3.48 | 129917.87 | 9115.58 | 1.07 |
| 2024-05-17 | 7.00 | 7.18 | 0.20 | 2.87 | 127516.82 | 9073.93 | 1.05 |
| 2024-05-16 | 6.83 | 6.98 | 0.15 | 2.20 | 89634.59 | 6250.20 | 0.74 |
| 2024-05-15 | 6.89 | 6.83 | -0.05 | -0.73 | 66807.00 | 4577.44 | 0.55 |
日K线
周K线
月K线
