唐山港(601000)股票信息
| 股票代码 | 601000 |
| 股票名称 | 唐山港 |
| 最新价/元 | 4.82 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.84 |
| 买入/元 | 4.82 |
| 卖出/元 | 4.83 |
| 昨收/元 | 4.78 |
| 今开/元 | 4.77 |
| 最高/元 | 4.88 |
| 最低/元 | 4.71 |
| 成交量/手 | 749095.01 |
| 成交额/万 | 36168.60 |
| 股净值/元 | 14.84 |
| 市净率 | 1.43 |
| 总市值/万 | 2856297.59 |
| 流通值/万 | 2856297.59 |
| 换手率/% | 1.26 |
| 入市日期 | 2010-07-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
唐山港(601000)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 | 4.77 | 4.82 | 0.04 | 0.84 | 749095.01 | 36168.60 | 1.26 |
| 2024-10-10 | 4.67 | 4.78 | 0.12 | 2.58 | 1123059.53 | 53820.60 | 1.90 |
| 2024-10-09 | 4.90 | 4.66 | -0.30 | -6.05 | 1301785.31 | 61939.44 | 2.20 |
| 2024-10-08 | 5.60 | 4.96 | -0.21 | -4.06 | 2513572.66 | 128414.55 | 4.24 |
| 2024-09-30 | 4.95 | 5.17 | 0.24 | 4.87 | 1620820.75 | 82497.83 | 2.74 |
| 2024-09-27 | 4.92 | 4.93 | 0.03 | 0.61 | 442479.98 | 21604.87 | 0.75 |
| 2024-09-26 | 5.04 | 4.90 | -0.12 | -2.39 | 844361.93 | 41266.69 | 1.42 |
| 2024-09-25 | 5.12 | 5.02 | -0.08 | -1.57 | 493360.75 | 25094.92 | 0.83 |
| 2024-09-24 | 4.86 | 5.10 | 0.26 | 5.37 | 381381.48 | 18952.69 | 0.64 |
| 2024-09-23 | 4.75 | 4.84 | 0.09 | 1.90 | 234133.58 | 11301.96 | 0.40 |
| 2024-09-20 | 4.74 | 4.75 | 0.02 | 0.42 | 204811.27 | 9734.30 | 0.35 |
| 2024-09-19 | 4.93 | 4.73 | -0.20 | -4.06 | 386707.20 | 18443.22 | 0.65 |
| 2024-09-18 | 4.83 | 4.93 | 0.12 | 2.50 | 169462.59 | 8312.69 | 0.29 |
| 2024-09-13 | 4.87 | 4.81 | -0.06 | -1.23 | 216382.10 | 10585.17 | 0.37 |
| 2024-09-12 | 4.65 | 4.87 | 0.19 | 4.06 | 321771.13 | 15485.91 | 0.54 |
| 2024-09-11 | 4.87 | 4.68 | -0.18 | -3.70 | 318041.22 | 15022.17 | 0.54 |
| 2024-09-10 | 4.86 | 4.86 | -0.02 | -0.41 | 151751.44 | 7344.43 | 0.26 |
| 2024-09-09 | 4.89 | 4.88 | 0.00 | 0.00 | 188427.46 | 9176.27 | 0.32 |
| 2024-09-06 | 5.00 | 4.88 | -0.12 | -2.40 | 206081.28 | 10232.20 | 0.35 |
| 2024-09-05 | 5.02 | 5.00 | -0.02 | -0.40 | 173050.24 | 8627.55 | 0.29 |
| 2024-09-04 | 4.91 | 5.02 | 0.08 | 1.62 | 264022.20 | 13140.69 | 0.45 |
| 2024-09-03 | 5.09 | 4.94 | -0.15 | -2.95 | 338054.12 | 16795.65 | 0.57 |
| 2024-09-02 | 4.97 | 5.09 | 0.14 | 2.83 | 441505.70 | 22278.95 | 0.75 |
| 2024-08-30 | 4.80 | 4.95 | 0.11 | 2.27 | 401087.68 | 19812.29 | 0.68 |
| 2024-08-29 | 4.97 | 4.84 | -0.14 | -2.81 | 417864.89 | 20250.23 | 0.71 |
| 2024-08-28 | 5.00 | 4.98 | -0.02 | -0.40 | 350631.75 | 17500.12 | 0.59 |
| 2024-08-27 | 4.98 | 5.00 | 0.02 | 0.40 | 199103.58 | 9958.40 | 0.34 |
| 2024-08-26 | 5.11 | 4.98 | -0.13 | -2.54 | 297916.98 | 14819.40 | 0.50 |
| 2024-08-23 | 5.09 | 5.11 | 0.02 | 0.39 | 194734.40 | 9868.46 | 0.33 |
| 2024-08-22 | 5.13 | 5.09 | -0.04 | -0.78 | 175399.83 | 8948.13 | 0.30 |
| 2024-08-21 | 5.19 | 5.13 | -0.06 | -1.16 | 201251.14 | 10328.62 | 0.34 |
| 2024-08-20 | 5.20 | 5.19 | -0.02 | -0.38 | 238528.60 | 12350.83 | 0.40 |
| 2024-08-19 | 5.16 | 5.21 | 0.05 | 0.97 | 240653.68 | 12426.04 | 0.41 |
| 2024-08-16 | 5.22 | 5.16 | -0.07 | -1.34 | 277375.49 | 14404.60 | 0.47 |
| 2024-08-15 | 5.17 | 5.23 | 0.06 | 1.16 | 269604.24 | 14050.56 | 0.45 |
| 2024-08-14 | 5.10 | 5.17 | 0.07 | 1.37 | 283223.98 | 14553.83 | 0.48 |
| 2024-08-13 | 5.10 | 5.10 | 0.01 | 0.20 | 232756.25 | 11833.29 | 0.39 |
| 2024-08-12 | 5.01 | 5.09 | 0.08 | 1.60 | 266339.59 | 13522.54 | 0.45 |
| 2024-08-09 | 5.12 | 5.01 | -0.12 | -2.34 | 339433.42 | 17046.08 | 0.57 |
| 2024-08-08 | 5.08 | 5.13 | 0.04 | 0.79 | 313041.14 | 16049.65 | 0.53 |
| 2024-08-07 | 5.07 | 5.09 | 0.03 | 0.59 | 267384.04 | 13660.64 | 0.45 |
| 2024-08-06 | 5.10 | 5.06 | -0.09 | -1.75 | 520322.29 | 26159.09 | 0.88 |
| 2024-08-05 | 5.47 | 5.15 | -0.37 | -6.70 | 729813.69 | 38306.83 | 1.23 |
| 2024-08-02 | 5.41 | 5.52 | 0.11 | 2.03 | 455050.65 | 24957.34 | 0.77 |
| 2024-08-01 | 5.25 | 5.41 | 0.15 | 2.85 | 698888.90 | 37361.74 | 1.18 |
| 2024-07-31 | 5.36 | 5.26 | -0.15 | -2.77 | 1075291.49 | 56378.73 | 1.81 |
| 2024-07-30 | 5.26 | 5.41 | 0.14 | 2.66 | 540348.10 | 28754.84 | 0.91 |
| 2024-07-29 | 5.13 | 5.27 | 0.08 | 1.54 | 546004.25 | 28370.39 | 0.92 |
| 2024-07-26 | 5.07 | 5.19 | 0.08 | 1.57 | 489193.91 | 24939.14 | 0.83 |
| 2024-07-25 | 5.05 | 5.11 | 0.06 | 1.19 | 617650.70 | 31378.22 | 1.04 |
| 2024-07-24 | 4.89 | 5.05 | 0.15 | 3.06 | 412755.56 | 20641.86 | 0.70 |
| 2024-07-23 | 4.92 | 4.90 | -0.02 | -0.41 | 195372.38 | 9617.11 | 0.33 |
| 2024-07-22 | 4.87 | 4.92 | 0.05 | 1.03 | 481286.60 | 23363.09 | 0.81 |
| 2024-07-19 | 4.95 | 4.87 | -0.08 | -1.62 | 264027.06 | 12903.54 | 0.45 |
| 2024-07-18 | 4.86 | 4.95 | 0.07 | 1.43 | 313867.79 | 15483.84 | 0.53 |
| 2024-07-17 | 4.95 | 4.88 | -0.08 | -1.61 | 431730.66 | 21084.57 | 0.73 |
| 2024-07-16 | 4.98 | 4.96 | -0.05 | -1.00 | 301749.13 | 14958.25 | 0.51 |
| 2024-07-15 | 4.90 | 5.01 | 0.09 | 1.83 | 380215.08 | 18839.98 | 0.64 |
| 2024-07-12 | 4.93 | 4.92 | 0.01 | 0.20 | 376938.10 | 18570.55 | 0.64 |
| 2024-07-11 | 4.97 | 4.91 | -0.08 | -1.60 | 487078.33 | 23976.75 | 0.82 |
| 2024-07-10 | 5.13 | 4.99 | -0.17 | -3.30 | 504606.86 | 25246.08 | 0.85 |
| 2024-07-09 | 4.98 | 5.16 | 0.17 | 3.41 | 431195.60 | 21869.79 | 0.73 |
| 2024-07-08 | 4.91 | 4.99 | 0.08 | 1.63 | 457632.37 | 22789.68 | 0.77 |
| 2024-07-05 | 4.91 | 4.91 | 0.02 | 0.41 | 468268.26 | 23032.16 | 0.79 |
| 2024-07-04 | 4.84 | 4.89 | 0.06 | 1.24 | 327431.20 | 16002.36 | 0.55 |
| 2024-07-03 | 4.85 | 4.83 | -0.03 | -0.62 | 312310.92 | 15055.82 | 0.53 |
| 2024-07-02 | 4.75 | 4.86 | 0.11 | 2.32 | 444851.81 | 21382.73 | 0.75 |
| 2024-07-01 | 4.70 | 4.75 | 0.05 | 1.06 | 418772.82 | 19982.94 | 0.71 |
| 2024-06-28 | 4.60 | 4.70 | 0.11 | 2.40 | 422746.22 | 19785.00 | 0.71 |
| 2024-06-27 | 4.50 | 4.59 | 0.08 | 1.77 | 411677.02 | 18878.91 | 0.69 |
| 2024-06-26 | 4.53 | 4.51 | -0.03 | -0.66 | 369367.19 | 16498.52 | 0.62 |
| 2024-06-25 | 4.46 | 4.54 | 0.08 | 1.79 | 454146.50 | 20470.74 | 0.77 |
| 2024-06-24 | 4.44 | 4.46 | 0.03 | 0.68 | 629693.15 | 28169.58 | 1.06 |
| 2024-06-21 | 4.40 | 4.43 | 0.03 | 0.68 | 365778.19 | 16272.88 | 0.62 |
| 2024-06-20 | 4.34 | 4.40 | 0.06 | 1.38 | 358034.46 | 15727.43 | 0.60 |
| 2024-06-19 | 4.26 | 4.34 | 0.08 | 1.88 | 419539.13 | 18081.39 | 0.71 |
| 2024-06-18 | 4.16 | 4.26 | 0.09 | 2.16 | 370012.09 | 15647.98 | 0.62 |
| 2024-06-17 | 4.21 | 4.17 | -0.04 | -0.95 | 363727.90 | 15299.60 | 0.61 |
| 2024-06-14 | 4.16 | 4.21 | 0.05 | 1.20 | 396422.65 | 16650.49 | 0.67 |
| 2024-06-13 | 4.18 | 4.16 | -0.05 | -1.19 | 297431.66 | 12428.48 | 0.50 |
| 2024-06-12 | 4.11 | 4.21 | 0.09 | 2.18 | 390520.89 | 16283.89 | 0.66 |
| 2024-06-11 | 4.26 | 4.12 | -0.14 | -3.29 | 521397.36 | 21765.74 | 0.88 |
| 2024-06-07 | 4.19 | 4.26 | 0.07 | 1.67 | 408998.98 | 17352.45 | 0.69 |
| 2024-06-06 | 4.13 | 4.19 | 0.06 | 1.45 | 389973.73 | 16279.44 | 0.66 |
| 2024-06-05 | 4.18 | 4.13 | -0.04 | -0.96 | 398311.26 | 16647.77 | 0.67 |
| 2024-06-04 | 4.11 | 4.17 | 0.08 | 1.96 | 375174.68 | 15488.05 | 0.63 |
| 2024-06-03 | 4.11 | 4.09 | -0.03 | -0.73 | 319487.60 | 13120.47 | 0.54 |
| 2024-05-31 | 4.13 | 4.12 | -0.02 | -0.48 | 265809.17 | 11008.59 | 0.45 |
| 2024-05-30 | 4.17 | 4.14 | -0.03 | -0.72 | 254104.13 | 10544.02 | 0.43 |
| 2024-05-29 | 4.18 | 4.17 | -0.01 | -0.24 | 326520.32 | 13690.48 | 0.55 |
| 2024-05-28 | 4.21 | 4.18 | -0.03 | -0.71 | 311239.13 | 13025.68 | 0.53 |
| 2024-05-27 | 4.09 | 4.21 | 0.12 | 2.93 | 476817.01 | 19885.84 | 0.80 |
| 2024-05-24 | 4.05 | 4.09 | 0.04 | 0.99 | 416608.42 | 17103.01 | 0.70 |
| 2024-05-23 | 4.11 | 4.05 | -0.05 | -1.22 | 507342.84 | 20742.37 | 0.86 |
| 2024-05-22 | 4.37 | 4.30 | -0.06 | -1.38 | 485783.29 | 20954.99 | 0.82 |
| 2024-05-21 | 4.39 | 4.36 | -0.02 | -0.46 | 340331.96 | 14847.23 | 0.57 |
| 2024-05-20 | 4.30 | 4.38 | 0.07 | 1.62 | 442954.87 | 19311.32 | 0.75 |
| 2024-05-17 | 4.36 | 4.31 | -0.06 | -1.37 | 495979.98 | 21359.37 | 0.84 |
| 2024-05-16 | 4.44 | 4.37 | -0.05 | -1.13 | 567042.52 | 25216.01 | 0.96 |
| 2024-05-15 | 4.47 | 4.42 | -0.05 | -1.12 | 246806.98 | 10979.74 | 0.42 |
日K线
周K线
月K线
