山东出版(601019)股票信息
| 股票代码 | 601019 |
| 股票名称 | 山东出版 |
| 最新价/元 | 11.76 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -2.41 |
| 买入/元 | 11.75 |
| 卖出/元 | 11.76 |
| 昨收/元 | 12.05 |
| 今开/元 | 11.93 |
| 最高/元 | 12.22 |
| 最低/元 | 11.64 |
| 成交量/手 | 137161.85 |
| 成交额/万 | 16389.16 |
| 股净值/元 | 10.32 |
| 市净率 | 1.70 |
| 总市值/万 | 2454194.40 |
| 流通值/万 | 2454194.40 |
| 换手率/% | 0.66 |
| 入市日期 | 2017-11-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
山东出版(601019)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 | 11.93 | 11.76 | -0.29 | -2.41 | 137161.85 | 16389.16 | 0.66 |
| 2024-10-10 | 11.62 | 12.05 | 0.39 | 3.35 | 201215.01 | 24231.91 | 0.96 |
| 2024-10-09 | 12.76 | 11.66 | -1.29 | -9.96 | 248840.57 | 29589.13 | 1.19 |
| 2024-10-08 | 14.10 | 12.95 | 0.01 | 0.08 | 378399.58 | 49429.83 | 1.81 |
| 2024-09-30 | 12.40 | 12.94 | 0.75 | 6.15 | 236695.98 | 29668.31 | 1.13 |
| 2024-09-27 | 12.06 | 12.19 | 0.25 | 2.09 | 65462.54 | 7890.51 | 0.31 |
| 2024-09-26 | 11.90 | 11.94 | 0.07 | 0.59 | 89344.00 | 10493.93 | 0.43 |
| 2024-09-25 | 11.93 | 11.87 | -0.03 | -0.25 | 92504.00 | 11197.03 | 0.44 |
| 2024-09-24 | 11.63 | 11.90 | 0.33 | 2.85 | 87776.38 | 10255.35 | 0.42 |
| 2024-09-23 | 11.77 | 11.57 | -0.20 | -1.70 | 69403.00 | 8166.84 | 0.33 |
| 2024-09-20 | 11.94 | 11.77 | -0.10 | -0.84 | 82038.65 | 9646.21 | 0.39 |
| 2024-09-19 | 12.19 | 11.87 | -0.27 | -2.22 | 93327.88 | 11110.12 | 0.45 |
| 2024-09-18 | 12.44 | 12.14 | -0.32 | -2.57 | 75181.64 | 9173.97 | 0.36 |
| 2024-09-13 | 12.61 | 12.46 | -0.16 | -1.27 | 90983.02 | 11304.85 | 0.44 |
| 2024-09-12 | 12.50 | 12.62 | -0.08 | -0.63 | 74451.58 | 9332.98 | 0.36 |
| 2024-09-11 | 12.85 | 12.70 | -0.12 | -0.94 | 103630.29 | 13121.32 | 0.50 |
| 2024-09-10 | 12.39 | 12.82 | 0.32 | 2.56 | 74476.63 | 9416.22 | 0.36 |
| 2024-09-09 | 12.65 | 12.50 | -0.15 | -1.19 | 59723.56 | 7472.81 | 0.29 |
| 2024-09-06 | 12.48 | 12.65 | 0.12 | 0.96 | 60546.98 | 7678.77 | 0.29 |
| 2024-09-05 | 12.40 | 12.53 | 0.15 | 1.21 | 52209.00 | 6515.31 | 0.25 |
| 2024-09-04 | 12.07 | 12.38 | 0.28 | 2.31 | 68753.68 | 8457.54 | 0.33 |
| 2024-09-03 | 11.93 | 12.10 | 0.12 | 1.00 | 92561.00 | 11129.64 | 0.44 |
| 2024-09-02 | 11.70 | 11.98 | 0.11 | 0.93 | 124556.00 | 14785.56 | 0.60 |
| 2024-08-30 | 12.22 | 11.87 | -0.29 | -2.39 | 163502.32 | 19270.83 | 0.78 |
| 2024-08-29 | 12.37 | 12.16 | -0.25 | -2.02 | 67926.94 | 8309.26 | 0.33 |
| 2024-08-28 | 12.23 | 12.41 | 0.18 | 1.47 | 71702.00 | 8943.33 | 0.34 |
| 2024-08-27 | 12.21 | 12.23 | -0.09 | -0.73 | 52227.14 | 6376.15 | 0.25 |
| 2024-08-26 | 12.18 | 12.32 | 0.04 | 0.33 | 96856.00 | 11759.75 | 0.46 |
| 2024-08-23 | 12.26 | 12.28 | -0.04 | -0.33 | 49965.75 | 6121.63 | 0.24 |
| 2024-08-22 | 12.40 | 12.32 | -0.07 | -0.57 | 60173.27 | 7442.63 | 0.29 |
| 2024-08-21 | 12.68 | 12.39 | -0.38 | -2.98 | 140915.00 | 17619.31 | 0.68 |
| 2024-08-20 | 12.68 | 12.77 | 0.12 | 0.95 | 97577.39 | 12327.50 | 0.47 |
| 2024-08-19 | 12.43 | 12.65 | 0.19 | 1.53 | 105299.00 | 13203.21 | 0.50 |
| 2024-08-16 | 12.40 | 12.46 | 0.08 | 0.65 | 95792.47 | 11842.25 | 0.46 |
| 2024-08-15 | 12.19 | 12.38 | 0.13 | 1.06 | 180214.86 | 22130.47 | 0.86 |
| 2024-08-14 | 11.50 | 12.25 | 0.76 | 6.61 | 296878.08 | 35891.78 | 1.42 |
| 2024-08-13 | 11.75 | 11.49 | -0.26 | -2.21 | 240927.94 | 27795.14 | 1.15 |
| 2024-08-12 | 10.68 | 11.75 | 1.07 | 10.02 | 195172.41 | 22408.23 | 0.94 |
| 2024-08-09 | 11.06 | 10.68 | -0.42 | -3.78 | 115774.64 | 12433.00 | 0.55 |
| 2024-08-08 | 10.91 | 11.10 | 0.11 | 1.00 | 92385.24 | 10113.71 | 0.44 |
| 2024-08-07 | 10.69 | 10.99 | 0.23 | 2.14 | 74146.20 | 8118.94 | 0.36 |
| 2024-08-06 | 11.15 | 10.76 | -0.27 | -2.45 | 80814.00 | 8722.33 | 0.39 |
| 2024-08-05 | 11.19 | 11.03 | -0.15 | -1.34 | 91680.57 | 10273.05 | 0.44 |
| 2024-08-02 | 10.88 | 11.18 | 0.25 | 2.29 | 98104.13 | 10930.82 | 0.47 |
| 2024-08-01 | 10.90 | 10.93 | 0.06 | 0.55 | 86310.33 | 9499.59 | 0.41 |
| 2024-07-31 | 10.79 | 10.87 | 0.09 | 0.84 | 87105.00 | 9496.57 | 0.42 |
| 2024-07-30 | 10.84 | 10.78 | -0.10 | -0.92 | 52365.00 | 5643.18 | 0.25 |
| 2024-07-29 | 10.88 | 10.88 | -0.10 | -0.91 | 63401.13 | 6862.02 | 0.30 |
| 2024-07-26 | 10.94 | 10.98 | -0.03 | -0.27 | 74661.00 | 8203.89 | 0.36 |
| 2024-07-25 | 10.69 | 11.01 | 0.29 | 2.71 | 112605.81 | 12296.56 | 0.54 |
| 2024-07-24 | 10.45 | 10.72 | 0.28 | 2.68 | 119975.02 | 12825.94 | 0.57 |
| 2024-07-23 | 10.80 | 10.44 | -0.30 | -2.79 | 69721.07 | 7360.65 | 0.33 |
| 2024-07-22 | 10.86 | 10.74 | -0.11 | -1.01 | 83777.17 | 8984.74 | 0.40 |
| 2024-07-19 | 10.92 | 10.85 | -0.08 | -0.73 | 83578.00 | 9130.29 | 0.40 |
| 2024-07-18 | 11.01 | 10.93 | -0.08 | -0.73 | 67752.00 | 7352.70 | 0.32 |
| 2024-07-17 | 10.95 | 11.01 | -0.05 | -0.45 | 98483.84 | 10782.77 | 0.47 |
| 2024-07-16 | 11.11 | 11.06 | -0.03 | -0.27 | 101550.51 | 11157.02 | 0.49 |
| 2024-07-15 | 10.93 | 11.09 | 0.23 | 2.12 | 136589.24 | 15182.92 | 0.65 |
| 2024-07-12 | 11.00 | 10.86 | -0.16 | -1.45 | 97671.00 | 10673.91 | 0.47 |
| 2024-07-11 | 11.48 | 11.02 | -0.35 | -3.08 | 120643.00 | 13321.70 | 0.58 |
| 2024-07-10 | 11.80 | 11.37 | -0.48 | -4.05 | 107508.06 | 12361.01 | 0.52 |
| 2024-07-09 | 11.59 | 11.85 | 0.25 | 2.16 | 96161.00 | 11333.96 | 0.46 |
| 2024-07-08 | 11.84 | 11.60 | -0.19 | -1.61 | 85919.00 | 10070.26 | 0.41 |
| 2024-07-05 | 11.50 | 11.79 | 0.09 | 0.77 | 57060.05 | 6694.31 | 0.27 |
| 2024-07-04 | 11.68 | 11.70 | -0.02 | -0.17 | 72813.00 | 8567.31 | 0.35 |
| 2024-07-03 | 11.72 | 11.72 | -0.02 | -0.17 | 113339.23 | 13445.13 | 0.54 |
| 2024-07-02 | 12.37 | 11.74 | -0.63 | -5.09 | 125401.23 | 14812.54 | 0.60 |
| 2024-07-01 | 11.73 | 12.37 | 0.55 | 4.65 | 106690.00 | 12960.96 | 0.51 |
| 2024-06-28 | 11.89 | 11.82 | 0.03 | 0.25 | 119582.36 | 14185.80 | 0.57 |
| 2024-06-27 | 11.80 | 11.79 | -0.05 | -0.42 | 122124.00 | 14504.76 | 0.59 |
| 2024-06-26 | 11.86 | 11.84 | -0.11 | -0.92 | 89776.51 | 10699.63 | 0.43 |
| 2024-06-25 | 12.18 | 11.95 | -0.12 | -0.99 | 81928.30 | 9832.10 | 0.39 |
| 2024-06-24 | 12.47 | 12.07 | -0.34 | -2.74 | 72400.00 | 8802.24 | 0.35 |
| 2024-06-21 | 12.08 | 12.41 | 0.13 | 1.06 | 85135.70 | 10518.64 | 0.41 |
| 2024-06-20 | 12.33 | 12.28 | -0.04 | -0.33 | 72941.18 | 8966.03 | 0.35 |
| 2024-06-19 | 12.48 | 12.32 | -0.12 | -0.97 | 104719.01 | 12991.21 | 0.50 |
| 2024-06-18 | 12.90 | 12.44 | -0.35 | -2.74 | 151177.97 | 18899.02 | 0.72 |
| 2024-06-17 | 12.58 | 12.79 | -0.11 | -0.85 | 192404.58 | 24710.12 | 0.92 |
| 2024-06-14 | 13.21 | 12.90 | -0.24 | -1.83 | 300256.66 | 38627.21 | 1.44 |
| 2024-06-13 | 13.66 | 13.70 | 0.00 | 0.00 | 103146.16 | 14119.57 | 0.49 |
| 2024-06-12 | 13.39 | 13.70 | 0.25 | 1.86 | 92821.87 | 12750.17 | 0.44 |
| 2024-06-11 | 13.30 | 13.45 | 0.08 | 0.60 | 84845.75 | 11329.03 | 0.41 |
| 2024-06-07 | 13.21 | 13.37 | 0.28 | 2.14 | 95098.71 | 12662.20 | 0.46 |
| 2024-06-06 | 13.02 | 13.09 | 0.05 | 0.38 | 102714.00 | 13515.60 | 0.49 |
| 2024-06-05 | 13.48 | 13.04 | -0.42 | -3.12 | 92897.19 | 12253.28 | 0.45 |
| 2024-06-04 | 13.23 | 13.46 | 0.15 | 1.13 | 127361.84 | 16983.29 | 0.61 |
| 2024-06-03 | 12.68 | 13.31 | 0.74 | 5.89 | 210992.66 | 27868.05 | 1.01 |
| 2024-05-31 | 12.33 | 12.57 | 0.26 | 2.11 | 80931.50 | 10148.35 | 0.39 |
| 2024-05-30 | 12.37 | 12.31 | -0.14 | -1.12 | 71181.00 | 8838.93 | 0.34 |
| 2024-05-29 | 12.24 | 12.45 | 0.17 | 1.38 | 77280.91 | 9570.50 | 0.37 |
| 2024-05-28 | 12.29 | 12.28 | -0.04 | -0.33 | 85210.26 | 10521.92 | 0.41 |
| 2024-05-27 | 12.21 | 12.32 | 0.17 | 1.40 | 70012.48 | 8606.93 | 0.34 |
| 2024-05-24 | 11.99 | 12.15 | 0.19 | 1.59 | 88817.00 | 10885.38 | 0.43 |
| 2024-05-23 | 12.34 | 11.96 | -0.38 | -3.08 | 81961.00 | 9907.34 | 0.39 |
| 2024-05-22 | 12.23 | 12.34 | 0.04 | 0.33 | 93138.63 | 11466.01 | 0.45 |
| 2024-05-21 | 12.15 | 12.30 | 0.09 | 0.74 | 123313.24 | 15161.34 | 0.59 |
| 2024-05-20 | 11.82 | 12.21 | 0.34 | 2.86 | 138137.00 | 16679.48 | 0.66 |
| 2024-05-17 | 11.86 | 11.87 | -0.02 | -0.17 | 141481.22 | 16653.51 | 0.68 |
| 2024-05-16 | 11.69 | 11.89 | 0.13 | 1.11 | 132463.21 | 15731.13 | 0.63 |
| 2024-05-15 | 11.74 | 11.76 | -0.03 | -0.25 | 111839.11 | 13079.25 | 0.54 |
日K线
周K线
月K线
