玉龙股份(601028)股票信息
| 股票代码 | 601028 |
| 股票名称 | 玉龙股份 |
| 最新价/元 | 13.21 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 2.48 |
| 买入/元 | 13.20 |
| 卖出/元 | 13.21 |
| 昨收/元 | 12.89 |
| 今开/元 | 13.17 |
| 最高/元 | 13.66 |
| 最低/元 | 13.00 |
| 成交量/手 | 367267.89 |
| 成交额/万 | 48931.67 |
| 股净值/元 | 23.20 |
| 市净率 | 3.03 |
| 总市值/万 | 1034377.03 |
| 流通值/万 | 1034377.03 |
| 换手率/% | 4.69 |
| 入市日期 | 2011-11-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
玉龙股份(601028)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 | 13.17 | 13.21 | 0.32 | 2.48 | 367267.89 | 48931.67 | 4.69 |
| 2024-10-10 | 12.67 | 12.89 | -0.13 | -1.00 | 308945.26 | 40124.62 | 3.95 |
| 2024-10-09 | 13.85 | 13.02 | -1.45 | -10.02 | 425621.89 | 56799.38 | 5.44 |
| 2024-10-08 | 15.49 | 14.47 | 0.24 | 1.69 | 873238.84 | 126363.01 | 11.15 |
| 2024-09-30 | 13.31 | 14.23 | 1.10 | 8.38 | 680122.15 | 92564.82 | 8.69 |
| 2024-09-27 | 12.96 | 13.13 | 0.22 | 1.70 | 364066.57 | 47513.52 | 4.65 |
| 2024-09-26 | 12.89 | 12.91 | 0.02 | 0.16 | 243911.00 | 31257.94 | 3.11 |
| 2024-09-25 | 13.19 | 12.89 | -0.07 | -0.54 | 319588.80 | 41901.52 | 4.08 |
| 2024-09-24 | 12.99 | 12.96 | 0.06 | 0.47 | 284644.08 | 36581.25 | 3.64 |
| 2024-09-23 | 12.51 | 12.90 | 0.45 | 3.61 | 273156.22 | 35361.79 | 3.49 |
| 2024-09-20 | 11.98 | 12.45 | 0.36 | 2.98 | 189888.67 | 23351.43 | 2.43 |
| 2024-09-19 | 12.05 | 12.09 | -0.01 | -0.08 | 204279.00 | 24193.06 | 2.61 |
| 2024-09-18 | 12.33 | 12.10 | -0.19 | -1.55 | 173641.00 | 21376.09 | 2.22 |
| 2024-09-13 | 12.50 | 12.29 | 0.30 | 2.50 | 252731.12 | 31407.96 | 3.23 |
| 2024-09-12 | 12.12 | 11.99 | -0.33 | -2.68 | 112375.10 | 13549.32 | 1.44 |
| 2024-09-11 | 12.03 | 12.32 | 0.28 | 2.33 | 132052.00 | 16047.93 | 1.69 |
| 2024-09-10 | 12.10 | 12.04 | 0.04 | 0.33 | 86826.00 | 10409.87 | 1.11 |
| 2024-09-09 | 11.93 | 12.00 | -0.20 | -1.64 | 147004.84 | 17567.54 | 1.88 |
| 2024-09-06 | 11.95 | 12.20 | 0.29 | 2.44 | 170593.66 | 20757.60 | 2.18 |
| 2024-09-05 | 11.71 | 11.91 | 0.21 | 1.80 | 139346.99 | 16497.94 | 1.78 |
| 2024-09-04 | 11.47 | 11.70 | 0.07 | 0.60 | 119812.00 | 13917.22 | 1.53 |
| 2024-09-03 | 11.61 | 11.63 | -0.12 | -1.02 | 117849.47 | 13743.91 | 1.51 |
| 2024-09-02 | 12.10 | 11.75 | -0.60 | -4.86 | 229708.47 | 27090.23 | 2.93 |
| 2024-08-30 | 12.12 | 12.35 | 0.28 | 2.32 | 240590.47 | 29944.68 | 3.07 |
| 2024-08-29 | 11.80 | 12.07 | 0.13 | 1.09 | 108546.02 | 13018.79 | 1.39 |
| 2024-08-28 | 11.83 | 11.94 | 0.03 | 0.25 | 123370.00 | 14820.31 | 1.58 |
| 2024-08-27 | 12.05 | 11.91 | -0.31 | -2.54 | 174603.00 | 20665.51 | 2.23 |
| 2024-08-26 | 12.65 | 12.22 | -0.18 | -1.45 | 178167.47 | 21847.61 | 2.28 |
| 2024-08-23 | 12.51 | 12.40 | -0.13 | -1.04 | 138871.10 | 17144.31 | 1.77 |
| 2024-08-22 | 12.84 | 12.53 | -0.42 | -3.24 | 181141.94 | 22864.72 | 2.31 |
| 2024-08-21 | 12.80 | 12.95 | 0.28 | 2.21 | 252398.18 | 32640.60 | 3.22 |
| 2024-08-20 | 13.31 | 12.67 | -0.93 | -6.84 | 402192.16 | 51775.49 | 5.14 |
| 2024-08-19 | 12.67 | 13.60 | 1.21 | 9.77 | 518548.61 | 69292.66 | 6.62 |
| 2024-08-16 | 13.35 | 12.39 | -0.96 | -7.19 | 376562.30 | 48009.33 | 4.81 |
| 2024-08-15 | 13.68 | 13.35 | -0.63 | -4.51 | 318958.00 | 42276.08 | 4.07 |
| 2024-08-14 | 14.21 | 13.98 | -0.46 | -3.19 | 170385.91 | 24062.88 | 2.18 |
| 2024-08-13 | 14.60 | 14.44 | 0.21 | 1.48 | 197830.30 | 28645.43 | 2.53 |
| 2024-08-12 | 14.19 | 14.23 | 0.16 | 1.14 | 158285.60 | 22248.64 | 2.02 |
| 2024-08-09 | 14.41 | 14.07 | -0.05 | -0.35 | 198611.60 | 28462.98 | 2.54 |
| 2024-08-08 | 14.03 | 14.12 | -0.06 | -0.42 | 154149.93 | 21614.29 | 1.97 |
| 2024-08-07 | 13.76 | 14.18 | -0.18 | -1.25 | 169319.36 | 23920.19 | 2.16 |
| 2024-08-06 | 14.62 | 14.36 | -0.48 | -3.24 | 344185.60 | 48787.63 | 4.40 |
| 2024-08-05 | 14.80 | 14.84 | -0.61 | -3.95 | 381080.03 | 56825.71 | 4.87 |
| 2024-08-02 | 14.51 | 15.45 | 0.86 | 5.89 | 397900.16 | 59705.27 | 5.08 |
| 2024-08-01 | 15.08 | 14.59 | 0.01 | 0.07 | 311563.53 | 46052.26 | 3.98 |
| 2024-07-31 | 14.10 | 14.58 | 0.68 | 4.89 | 299882.03 | 42782.74 | 3.83 |
| 2024-07-30 | 13.73 | 13.90 | 0.10 | 0.73 | 189746.00 | 26035.14 | 2.42 |
| 2024-07-29 | 14.07 | 13.80 | -0.01 | -0.07 | 241855.40 | 33662.79 | 3.09 |
| 2024-07-26 | 13.44 | 13.81 | 0.09 | 0.66 | 199685.67 | 27653.44 | 2.55 |
| 2024-07-25 | 14.11 | 13.72 | -0.95 | -6.48 | 303491.58 | 41767.25 | 3.88 |
| 2024-07-24 | 14.10 | 14.67 | 0.68 | 4.86 | 357984.98 | 52056.10 | 4.57 |
| 2024-07-23 | 14.34 | 13.99 | -0.41 | -2.85 | 253109.00 | 36164.64 | 3.23 |
| 2024-07-22 | 14.14 | 14.40 | 0.05 | 0.35 | 319287.82 | 45838.55 | 4.08 |
| 2024-07-19 | 14.54 | 14.35 | -1.05 | -6.82 | 412640.00 | 59082.38 | 5.27 |
| 2024-07-18 | 15.21 | 15.40 | -0.37 | -2.35 | 503556.67 | 77039.76 | 6.43 |
| 2024-07-17 | 16.40 | 15.77 | -0.11 | -0.69 | 700252.07 | 113871.10 | 8.94 |
| 2024-07-16 | 15.09 | 15.88 | 1.03 | 6.94 | 542461.79 | 83681.70 | 6.93 |
| 2024-07-15 | 13.61 | 14.85 | 1.35 | 10.00 | 368878.00 | 53055.08 | 4.71 |
| 2024-07-12 | 14.80 | 13.50 | -1.05 | -7.22 | 467577.69 | 64910.51 | 5.97 |
| 2024-07-11 | 13.97 | 14.55 | 0.73 | 5.28 | 338325.47 | 48825.66 | 4.32 |
| 2024-07-10 | 14.00 | 13.82 | -0.18 | -1.29 | 240034.60 | 33565.99 | 3.07 |
| 2024-07-09 | 13.91 | 14.00 | 0.08 | 0.58 | 259251.12 | 35958.87 | 3.31 |
| 2024-07-08 | 14.10 | 13.92 | -0.33 | -2.32 | 303104.60 | 42649.16 | 3.87 |
| 2024-07-05 | 12.95 | 14.25 | 1.30 | 10.04 | 441778.88 | 61122.83 | 5.64 |
| 2024-07-04 | 13.25 | 13.00 | 0.09 | 0.70 | 244198.62 | 32227.00 | 3.12 |
| 2024-07-03 | 12.82 | 12.91 | 0.03 | 0.23 | 139790.00 | 17842.09 | 1.79 |
| 2024-07-02 | 12.78 | 12.88 | 0.02 | 0.16 | 144358.00 | 18595.16 | 1.84 |
| 2024-07-01 | 12.41 | 12.86 | 0.36 | 2.88 | 191947.90 | 24246.48 | 2.45 |
| 2024-06-28 | 12.30 | 12.50 | 0.29 | 2.38 | 192229.68 | 24038.39 | 2.45 |
| 2024-06-27 | 12.40 | 12.21 | -0.57 | -4.46 | 194857.90 | 24027.21 | 2.49 |
| 2024-06-26 | 12.74 | 12.78 | -0.21 | -1.62 | 239481.32 | 30171.85 | 3.06 |
| 2024-06-25 | 12.84 | 12.99 | -0.01 | -0.08 | 206461.00 | 26670.08 | 2.64 |
| 2024-06-24 | 13.18 | 13.00 | -0.68 | -4.97 | 312116.29 | 41073.03 | 3.99 |
| 2024-06-21 | 13.39 | 13.68 | 0.52 | 3.95 | 444980.75 | 60932.76 | 5.68 |
| 2024-06-20 | 13.17 | 13.16 | 0.00 | 0.00 | 321928.27 | 42766.96 | 4.11 |
| 2024-06-19 | 13.19 | 13.16 | -0.16 | -1.20 | 311352.20 | 41604.47 | 3.98 |
| 2024-06-18 | 13.00 | 13.32 | 0.49 | 3.82 | 367253.64 | 48625.39 | 4.69 |
| 2024-06-17 | 13.02 | 12.83 | -0.39 | -2.95 | 303162.79 | 39456.71 | 3.87 |
| 2024-06-14 | 12.89 | 13.22 | 0.50 | 3.93 | 394783.45 | 51419.81 | 5.04 |
| 2024-06-13 | 13.16 | 12.72 | -0.45 | -3.42 | 380672.21 | 48487.41 | 4.86 |
| 2024-06-12 | 13.35 | 13.17 | -0.07 | -0.53 | 436811.87 | 57982.56 | 5.58 |
| 2024-06-11 | 12.69 | 13.24 | -0.85 | -6.03 | 787523.63 | 104100.53 | 10.06 |
| 2024-06-07 | 14.59 | 14.09 | 0.03 | 0.21 | 873621.43 | 125746.11 | 11.16 |
| 2024-06-06 | 13.20 | 14.06 | 1.28 | 10.02 | 734350.39 | 101677.41 | 9.38 |
| 2024-06-05 | 12.30 | 12.78 | 0.28 | 2.24 | 553743.52 | 69881.91 | 7.07 |
| 2024-06-04 | 11.52 | 12.50 | 1.14 | 10.04 | 482690.48 | 58913.40 | 6.16 |
| 2024-06-03 | 11.70 | 11.36 | -0.41 | -3.48 | 167602.00 | 19136.81 | 2.14 |
| 2024-05-31 | 11.93 | 11.77 | -0.06 | -0.51 | 184846.08 | 21906.08 | 2.36 |
| 2024-05-30 | 12.34 | 11.83 | -0.76 | -6.04 | 242024.50 | 29207.23 | 3.09 |
| 2024-05-29 | 11.99 | 12.59 | 0.63 | 5.27 | 352262.02 | 43823.46 | 4.50 |
| 2024-05-28 | 11.45 | 11.96 | 0.55 | 4.82 | 438853.35 | 52369.32 | 5.60 |
| 2024-05-27 | 11.02 | 11.41 | 0.35 | 3.17 | 244672.26 | 27483.90 | 3.12 |
| 2024-05-24 | 10.90 | 11.06 | 0.06 | 0.55 | 196900.74 | 21844.33 | 2.51 |
| 2024-05-23 | 11.57 | 11.00 | -1.08 | -8.94 | 316420.28 | 35719.48 | 4.04 |
| 2024-05-22 | 11.78 | 12.08 | 0.40 | 3.43 | 365288.65 | 44341.30 | 4.67 |
| 2024-05-21 | 11.97 | 11.68 | -0.50 | -4.11 | 402558.26 | 47519.36 | 5.14 |
| 2024-05-20 | 11.49 | 12.18 | 1.10 | 9.93 | 565900.45 | 66966.03 | 7.23 |
| 2024-05-17 | 10.96 | 11.08 | 0.05 | 0.45 | 137937.97 | 15087.61 | 1.76 |
| 2024-05-16 | 11.33 | 11.03 | -0.05 | -0.45 | 211537.99 | 23742.71 | 2.70 |
| 2024-05-15 | 11.05 | 11.08 | 0.06 | 0.54 | 229802.69 | 25796.45 | 2.93 |
日K线
周K线
月K线
