信达证券(601059)股票信息
| 股票代码 | 601059 |
| 股票名称 | 信达证券 |
| 最新价/元 | 15.62 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -0.83 |
| 买入/元 | 15.62 |
| 卖出/元 | 15.63 |
| 昨收/元 | 15.75 |
| 今开/元 | 15.49 |
| 最高/元 | 16.14 |
| 最低/元 | 15.36 |
| 成交量/手 | 474095.16 |
| 成交额/万 | 74403.10 |
| 股净值/元 | 33.96 |
| 市净率 | 2.77 |
| 总市值/万 | 5065566.00 |
| 流通值/万 | 1080279.20 |
| 换手率/% | 6.86 |
| 入市日期 | 2023-02-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
信达证券(601059)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 | 15.49 | 15.62 | -0.13 | -0.83 | 474095.16 | 74403.10 | 6.86 |
| 2024-10-10 | 16.90 | 15.75 | -1.13 | -6.69 | 635517.91 | 101456.16 | 9.19 |
| 2024-10-09 | 17.81 | 16.88 | -1.88 | -10.02 | 979597.11 | 171767.73 | 14.16 |
| 2024-10-08 | 18.76 | 18.76 | 1.71 | 10.03 | 894633.03 | 166188.49 | 12.94 |
| 2024-09-30 | 17.04 | 17.05 | 1.55 | 10.00 | 898980.99 | 151225.93 | 13.00 |
| 2024-09-27 | 14.90 | 15.50 | 1.15 | 8.01 | 512024.84 | 77015.76 | 7.40 |
| 2024-09-26 | 13.59 | 14.35 | 0.76 | 5.59 | 522021.99 | 72900.59 | 7.55 |
| 2024-09-25 | 13.64 | 13.59 | 0.13 | 0.97 | 565145.74 | 78222.55 | 8.17 |
| 2024-09-24 | 12.75 | 13.46 | 0.89 | 7.08 | 475386.80 | 62520.48 | 6.87 |
| 2024-09-23 | 12.70 | 12.57 | -0.13 | -1.02 | 112429.00 | 14130.51 | 1.63 |
| 2024-09-20 | 12.51 | 12.70 | 0.14 | 1.12 | 121654.20 | 15247.27 | 1.76 |
| 2024-09-19 | 12.39 | 12.56 | 0.24 | 1.95 | 151700.25 | 19029.21 | 2.19 |
| 2024-09-18 | 12.27 | 12.32 | 0.01 | 0.08 | 83342.18 | 10211.64 | 1.21 |
| 2024-09-13 | 12.40 | 12.31 | -0.08 | -0.65 | 83301.00 | 10335.28 | 1.20 |
| 2024-09-12 | 12.45 | 12.39 | -0.06 | -0.48 | 80307.34 | 10015.10 | 1.16 |
| 2024-09-11 | 12.38 | 12.45 | 0.01 | 0.08 | 72626.75 | 9036.00 | 1.05 |
| 2024-09-10 | 12.50 | 12.44 | -0.10 | -0.80 | 100261.00 | 12401.36 | 1.45 |
| 2024-09-09 | 12.21 | 12.54 | 0.09 | 0.72 | 142942.76 | 17846.29 | 2.07 |
| 2024-09-06 | 12.78 | 12.45 | -0.03 | -0.24 | 215321.51 | 27201.10 | 3.11 |
| 2024-09-05 | 12.44 | 12.48 | 0.04 | 0.32 | 75349.75 | 9396.70 | 1.09 |
| 2024-09-04 | 12.36 | 12.44 | -0.01 | -0.08 | 84389.00 | 10519.46 | 1.22 |
| 2024-09-03 | 12.33 | 12.45 | 0.14 | 1.14 | 83919.00 | 10409.67 | 1.21 |
| 2024-09-02 | 12.70 | 12.31 | -0.49 | -3.83 | 144174.00 | 18025.14 | 2.08 |
| 2024-08-30 | 12.48 | 12.80 | 0.34 | 2.73 | 255285.58 | 32797.20 | 3.69 |
| 2024-08-29 | 12.28 | 12.46 | 0.08 | 0.65 | 184105.76 | 22946.78 | 2.66 |
| 2024-08-28 | 12.17 | 12.38 | 0.37 | 3.08 | 219758.59 | 27318.09 | 3.18 |
| 2024-08-27 | 12.09 | 12.01 | -0.18 | -1.48 | 82193.40 | 9925.19 | 1.19 |
| 2024-08-26 | 12.00 | 12.19 | 0.20 | 1.67 | 135978.11 | 16435.54 | 1.97 |
| 2024-08-23 | 12.31 | 11.99 | -0.37 | -2.99 | 190553.60 | 23255.29 | 2.76 |
| 2024-08-22 | 13.22 | 12.36 | -0.77 | -5.86 | 265214.86 | 33453.62 | 3.83 |
| 2024-08-21 | 13.30 | 13.13 | -0.16 | -1.20 | 80365.86 | 10564.63 | 1.16 |
| 2024-08-20 | 13.63 | 13.34 | -0.24 | -1.77 | 98492.00 | 13212.73 | 1.42 |
| 2024-08-19 | 13.56 | 13.58 | -0.05 | -0.37 | 71054.00 | 9667.64 | 1.03 |
| 2024-08-16 | 13.70 | 13.63 | -0.12 | -0.87 | 93534.00 | 12783.45 | 1.35 |
| 2024-08-15 | 13.54 | 13.75 | 0.13 | 0.95 | 174804.00 | 24109.18 | 2.53 |
| 2024-08-14 | 13.63 | 13.62 | -0.08 | -0.58 | 116780.67 | 15999.40 | 1.69 |
| 2024-08-13 | 13.56 | 13.70 | 0.19 | 1.41 | 126348.88 | 17196.95 | 1.83 |
| 2024-08-12 | 13.44 | 13.51 | -0.04 | -0.30 | 109494.45 | 14752.18 | 1.58 |
| 2024-08-09 | 13.90 | 13.55 | -0.25 | -1.81 | 179327.25 | 24552.93 | 2.59 |
| 2024-08-08 | 13.88 | 13.80 | 0.00 | 0.00 | 214209.00 | 29668.54 | 3.10 |
| 2024-08-07 | 13.75 | 13.80 | -0.05 | -0.36 | 125798.00 | 17367.45 | 1.82 |
| 2024-08-06 | 14.03 | 13.85 | 0.13 | 0.95 | 188987.00 | 26068.46 | 2.73 |
| 2024-08-05 | 13.93 | 13.72 | -0.25 | -1.79 | 214206.98 | 29796.82 | 3.10 |
| 2024-08-02 | 14.53 | 13.97 | -0.43 | -2.99 | 223572.98 | 31646.44 | 3.23 |
| 2024-08-01 | 14.55 | 14.40 | -0.36 | -2.44 | 369705.98 | 53640.02 | 5.35 |
| 2024-07-31 | 13.46 | 14.76 | 1.30 | 9.66 | 549158.90 | 79434.13 | 7.94 |
| 2024-07-30 | 13.42 | 13.46 | 0.01 | 0.07 | 71965.00 | 9692.74 | 1.04 |
| 2024-07-29 | 13.66 | 13.45 | -0.27 | -1.97 | 93884.57 | 12713.15 | 1.36 |
| 2024-07-26 | 13.41 | 13.72 | 0.29 | 2.16 | 134087.58 | 18424.77 | 1.94 |
| 2024-07-25 | 13.23 | 13.43 | 0.18 | 1.36 | 118379.00 | 15871.62 | 1.71 |
| 2024-07-24 | 13.56 | 13.25 | -0.41 | -3.00 | 133536.26 | 17902.10 | 1.93 |
| 2024-07-23 | 14.04 | 13.66 | -0.45 | -3.19 | 128428.00 | 17839.35 | 1.86 |
| 2024-07-22 | 14.28 | 14.11 | 0.05 | 0.36 | 174877.00 | 24702.70 | 2.53 |
| 2024-07-19 | 13.70 | 14.06 | 0.31 | 2.26 | 184627.18 | 25883.16 | 2.67 |
| 2024-07-18 | 13.66 | 13.75 | 0.01 | 0.07 | 100750.83 | 13721.42 | 1.46 |
| 2024-07-17 | 13.76 | 13.74 | 0.00 | 0.00 | 78197.83 | 10748.14 | 1.13 |
| 2024-07-16 | 13.73 | 13.74 | 0.02 | 0.15 | 69411.50 | 9547.31 | 1.00 |
| 2024-07-15 | 13.87 | 13.72 | -0.18 | -1.30 | 84391.21 | 11633.65 | 1.22 |
| 2024-07-12 | 13.93 | 13.90 | -0.09 | -0.64 | 79930.16 | 11133.51 | 1.16 |
| 2024-07-11 | 13.97 | 13.99 | 0.17 | 1.23 | 119923.07 | 16723.93 | 1.73 |
| 2024-07-10 | 13.82 | 13.82 | -0.14 | -1.00 | 88226.40 | 12266.69 | 1.28 |
| 2024-07-09 | 13.73 | 13.96 | 0.30 | 2.20 | 134922.83 | 18569.09 | 1.95 |
| 2024-07-08 | 14.00 | 13.66 | -0.41 | -2.91 | 101833.69 | 14026.81 | 1.47 |
| 2024-07-05 | 13.98 | 14.07 | 0.09 | 0.64 | 102701.73 | 14454.14 | 1.48 |
| 2024-07-04 | 14.12 | 13.98 | -0.15 | -1.06 | 120134.00 | 16933.69 | 1.74 |
| 2024-07-03 | 14.14 | 14.13 | 0.00 | 0.00 | 74339.00 | 10509.79 | 1.07 |
| 2024-07-02 | 14.25 | 14.13 | -0.13 | -0.91 | 91780.00 | 13051.87 | 1.33 |
| 2024-07-01 | 14.13 | 14.26 | 0.05 | 0.35 | 111222.57 | 15691.80 | 1.61 |
| 2024-06-28 | 14.41 | 14.21 | -0.19 | -1.32 | 148245.98 | 21289.38 | 2.14 |
| 2024-06-27 | 14.55 | 14.40 | -0.26 | -1.77 | 112018.33 | 16302.56 | 1.62 |
| 2024-06-26 | 14.38 | 14.66 | 0.22 | 1.52 | 119406.63 | 17382.23 | 1.73 |
| 2024-06-25 | 14.60 | 14.44 | -0.16 | -1.10 | 141133.99 | 20371.90 | 2.04 |
| 2024-06-24 | 14.60 | 14.60 | -0.16 | -1.08 | 165100.70 | 24445.81 | 2.39 |
| 2024-06-21 | 14.83 | 14.76 | 0.02 | 0.14 | 117055.76 | 17305.54 | 1.69 |
| 2024-06-20 | 15.00 | 14.74 | -0.32 | -2.13 | 151928.42 | 22640.35 | 2.20 |
| 2024-06-19 | 15.42 | 15.06 | -0.35 | -2.27 | 158833.00 | 24151.42 | 2.30 |
| 2024-06-18 | 15.41 | 15.41 | -0.04 | -0.26 | 222707.44 | 34298.30 | 3.22 |
| 2024-06-17 | 15.13 | 15.45 | 0.05 | 0.33 | 295747.07 | 45143.51 | 4.28 |
| 2024-06-14 | 15.23 | 15.40 | 0.04 | 0.26 | 873548.99 | 136967.13 | 12.63 |
| 2024-06-13 | 15.15 | 15.36 | 0.20 | 1.32 | 333143.93 | 51283.98 | 4.82 |
| 2024-06-12 | 14.60 | 15.16 | 0.51 | 3.48 | 280192.96 | 42265.98 | 4.05 |
| 2024-06-11 | 14.27 | 14.65 | 0.17 | 1.17 | 159934.09 | 23204.81 | 2.31 |
| 2024-06-07 | 14.89 | 14.48 | -0.41 | -2.75 | 282700.97 | 40947.52 | 4.09 |
| 2024-06-06 | 15.08 | 14.89 | -0.19 | -1.26 | 196613.99 | 29502.49 | 2.84 |
| 2024-06-05 | 15.08 | 15.08 | -0.07 | -0.46 | 164878.08 | 24840.91 | 2.38 |
| 2024-06-04 | 14.85 | 15.15 | 0.27 | 1.82 | 242642.19 | 36607.00 | 3.51 |
| 2024-06-03 | 14.74 | 14.88 | 0.13 | 0.88 | 227864.65 | 33946.53 | 3.29 |
| 2024-05-31 | 14.74 | 14.75 | 0.01 | 0.07 | 119629.00 | 17621.11 | 1.73 |
| 2024-05-30 | 14.60 | 14.74 | 0.09 | 0.61 | 159669.52 | 23405.00 | 2.31 |
| 2024-05-29 | 14.60 | 14.65 | 0.04 | 0.27 | 106371.20 | 15557.24 | 1.54 |
| 2024-05-28 | 14.80 | 14.61 | -0.26 | -1.75 | 110506.88 | 16252.81 | 1.60 |
| 2024-05-27 | 14.70 | 14.87 | 0.20 | 1.36 | 126223.50 | 18561.72 | 1.83 |
| 2024-05-24 | 14.80 | 14.67 | -0.18 | -1.21 | 145282.88 | 21455.43 | 2.10 |
| 2024-05-23 | 15.24 | 14.85 | -0.44 | -2.88 | 209307.60 | 31447.87 | 3.03 |
| 2024-05-22 | 15.22 | 15.29 | 0.05 | 0.33 | 131137.63 | 20052.96 | 1.90 |
| 2024-05-21 | 15.31 | 15.24 | -0.13 | -0.85 | 147487.60 | 22489.80 | 2.13 |
| 2024-05-20 | 15.33 | 15.37 | -0.11 | -0.71 | 237539.21 | 36678.80 | 3.43 |
| 2024-05-17 | 15.15 | 15.48 | 0.26 | 1.71 | 360509.10 | 54730.93 | 5.21 |
| 2024-05-16 | 15.40 | 15.22 | -0.15 | -0.98 | 308900.44 | 47267.70 | 4.47 |
| 2024-05-15 | 16.45 | 15.37 | -0.97 | -5.94 | 490466.84 | 77429.18 | 7.09 |
日K线
周K线
月K线
