国芳集团(601086)股票信息
| 股票代码 | 601086 |
| 股票名称 | 国芳集团 |
| 最新价/元 | 5.19 |
| 涨跌额/元 | 0.47 |
| 涨跌幅/% | 9.96 |
| 买入/元 | 5.19 |
| 卖出/元 | 0.00 |
| 昨收/元 | 4.72 |
| 今开/元 | 5.19 |
| 最高/元 | 5.19 |
| 最低/元 | 4.99 |
| 成交量/手 | 533414.45 |
| 成交额/万 | 27580.50 |
| 股净值/元 | 21.63 |
| 市净率 | 2.25 |
| 总市值/万 | 345654.00 |
| 流通值/万 | 345654.00 |
| 换手率/% | 8.01 |
| 入市日期 | 2017-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
国芳集团(601086)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 | 5.19 | 5.19 | 0.47 | 9.96 | 533414.45 | 27580.50 | 8.01 |
| 2024-10-10 | 4.71 | 4.72 | 0.43 | 10.02 | 271584.36 | 12600.79 | 4.08 |
| 2024-10-09 | 4.55 | 4.29 | -0.48 | -10.06 | 227370.36 | 9924.09 | 3.41 |
| 2024-10-08 | 4.92 | 4.77 | 0.23 | 5.07 | 437759.10 | 20635.56 | 6.57 |
| 2024-09-30 | 4.35 | 4.54 | 0.41 | 9.93 | 355459.35 | 15659.75 | 5.34 |
| 2024-09-27 | 4.10 | 4.13 | 0.08 | 1.98 | 117661.00 | 4809.52 | 1.77 |
| 2024-09-26 | 3.90 | 4.05 | 0.13 | 3.32 | 147953.00 | 5913.08 | 2.22 |
| 2024-09-25 | 3.79 | 3.92 | 0.13 | 3.43 | 196593.00 | 7782.10 | 2.95 |
| 2024-09-24 | 3.67 | 3.79 | 0.14 | 3.84 | 77133.00 | 2885.11 | 1.16 |
| 2024-09-23 | 3.65 | 3.65 | -0.02 | -0.55 | 43039.00 | 1570.73 | 0.65 |
| 2024-09-20 | 3.69 | 3.67 | 0.00 | 0.00 | 41203.00 | 1505.25 | 0.62 |
| 2024-09-19 | 3.54 | 3.67 | 0.14 | 3.97 | 73815.00 | 2679.20 | 1.11 |
| 2024-09-18 | 3.57 | 3.53 | -0.04 | -1.12 | 61673.00 | 2172.59 | 0.93 |
| 2024-09-13 | 3.62 | 3.57 | -0.08 | -2.19 | 83889.93 | 3034.64 | 1.26 |
| 2024-09-12 | 3.65 | 3.65 | 0.00 | 0.00 | 66272.00 | 2417.14 | 1.00 |
| 2024-09-11 | 3.68 | 3.65 | -0.08 | -2.15 | 77908.00 | 2849.82 | 1.17 |
| 2024-09-10 | 3.79 | 3.73 | -0.06 | -1.58 | 105464.77 | 3932.81 | 1.58 |
| 2024-09-09 | 3.75 | 3.79 | -0.07 | -1.81 | 273608.50 | 10291.50 | 4.11 |
| 2024-09-06 | 3.74 | 3.86 | 0.23 | 6.34 | 332649.00 | 13019.08 | 4.99 |
| 2024-09-05 | 3.56 | 3.63 | 0.08 | 2.25 | 38786.00 | 1397.94 | 0.58 |
| 2024-09-04 | 3.57 | 3.55 | -0.03 | -0.84 | 28546.00 | 1017.84 | 0.43 |
| 2024-09-03 | 3.55 | 3.58 | 0.03 | 0.85 | 31597.00 | 1130.47 | 0.47 |
| 2024-09-02 | 3.56 | 3.55 | -0.02 | -0.56 | 51533.00 | 1859.09 | 0.77 |
| 2024-08-30 | 3.49 | 3.57 | 0.07 | 2.00 | 51493.01 | 1831.75 | 0.77 |
| 2024-08-29 | 3.48 | 3.50 | -0.02 | -0.57 | 38606.01 | 1341.83 | 0.58 |
| 2024-08-28 | 3.51 | 3.52 | 0.06 | 1.73 | 47129.01 | 1660.04 | 0.71 |
| 2024-08-27 | 3.51 | 3.46 | -0.05 | -1.43 | 32154.00 | 1120.23 | 0.48 |
| 2024-08-26 | 3.45 | 3.51 | 0.08 | 2.33 | 36528.00 | 1280.65 | 0.55 |
| 2024-08-23 | 3.48 | 3.43 | -0.04 | -1.15 | 29973.00 | 1027.91 | 0.45 |
| 2024-08-22 | 3.54 | 3.47 | -0.07 | -1.98 | 24174.00 | 848.10 | 0.36 |
| 2024-08-21 | 3.54 | 3.54 | 0.00 | 0.00 | 21548.00 | 761.91 | 0.32 |
| 2024-08-20 | 3.58 | 3.54 | -0.06 | -1.67 | 25767.00 | 917.54 | 0.39 |
| 2024-08-19 | 3.58 | 3.60 | 0.00 | 0.00 | 25504.00 | 917.76 | 0.38 |
| 2024-08-16 | 3.67 | 3.60 | -0.07 | -1.91 | 32352.00 | 1174.42 | 0.49 |
| 2024-08-15 | 3.65 | 3.67 | 0.02 | 0.55 | 34097.00 | 1245.66 | 0.51 |
| 2024-08-14 | 3.64 | 3.65 | 0.00 | 0.00 | 36981.00 | 1352.31 | 0.56 |
| 2024-08-13 | 3.63 | 3.65 | 0.00 | 0.00 | 45267.00 | 1642.93 | 0.68 |
| 2024-08-12 | 3.73 | 3.65 | -0.08 | -2.15 | 55390.00 | 2031.27 | 0.83 |
| 2024-08-09 | 3.89 | 3.73 | -0.14 | -3.62 | 98896.00 | 3733.13 | 1.48 |
| 2024-08-08 | 3.75 | 3.87 | 0.02 | 0.52 | 125580.98 | 4825.27 | 1.89 |
| 2024-08-07 | 3.80 | 3.85 | 0.01 | 0.26 | 131937.00 | 5025.11 | 1.98 |
| 2024-08-06 | 3.74 | 3.84 | 0.15 | 4.07 | 161570.00 | 6193.26 | 2.43 |
| 2024-08-05 | 3.71 | 3.69 | 0.02 | 0.55 | 94494.00 | 3541.72 | 1.42 |
| 2024-08-02 | 3.68 | 3.67 | 0.00 | 0.00 | 58953.00 | 2173.44 | 0.89 |
| 2024-08-01 | 3.69 | 3.67 | -0.04 | -1.08 | 39293.00 | 1449.70 | 0.59 |
| 2024-07-31 | 3.63 | 3.71 | 0.11 | 3.06 | 52724.00 | 1940.70 | 0.79 |
| 2024-07-30 | 3.53 | 3.60 | 0.07 | 1.98 | 47571.00 | 1697.49 | 0.71 |
| 2024-07-29 | 3.50 | 3.53 | 0.02 | 0.57 | 27639.00 | 970.83 | 0.42 |
| 2024-07-26 | 3.47 | 3.51 | 0.06 | 1.74 | 34183.00 | 1193.78 | 0.51 |
| 2024-07-25 | 3.40 | 3.45 | 0.03 | 0.88 | 30006.00 | 1032.19 | 0.45 |
| 2024-07-24 | 3.50 | 3.42 | -0.08 | -2.29 | 50447.00 | 1734.61 | 0.76 |
| 2024-07-23 | 3.53 | 3.50 | -0.03 | -0.85 | 42941.00 | 1523.88 | 0.64 |
| 2024-07-22 | 3.56 | 3.53 | -0.03 | -0.84 | 33695.00 | 1187.98 | 0.51 |
| 2024-07-19 | 3.58 | 3.56 | -0.04 | -1.11 | 39051.00 | 1395.68 | 0.59 |
| 2024-07-18 | 3.63 | 3.60 | -0.03 | -0.83 | 37690.77 | 1347.81 | 0.57 |
| 2024-07-17 | 3.61 | 3.63 | 0.03 | 0.83 | 38498.00 | 1398.94 | 0.58 |
| 2024-07-16 | 3.62 | 3.60 | -0.02 | -0.55 | 32925.00 | 1187.74 | 0.49 |
| 2024-07-15 | 3.64 | 3.62 | -0.08 | -2.16 | 42283.00 | 1534.97 | 0.63 |
| 2024-07-12 | 3.75 | 3.70 | -0.03 | -0.80 | 44078.00 | 1643.92 | 0.66 |
| 2024-07-11 | 3.63 | 3.73 | 0.18 | 5.07 | 64960.00 | 2396.43 | 0.98 |
| 2024-07-10 | 3.63 | 3.55 | -0.12 | -3.27 | 47660.76 | 1709.89 | 0.72 |
| 2024-07-09 | 3.61 | 3.67 | 0.03 | 0.82 | 61833.00 | 2223.53 | 0.93 |
| 2024-07-08 | 3.76 | 3.64 | -0.12 | -3.19 | 54769.02 | 2007.03 | 0.82 |
| 2024-07-05 | 3.71 | 3.76 | 0.02 | 0.54 | 60367.00 | 2255.59 | 0.91 |
| 2024-07-04 | 3.90 | 3.74 | -0.22 | -5.56 | 131261.00 | 4977.91 | 1.97 |
| 2024-07-03 | 3.85 | 3.96 | 0.13 | 3.39 | 186953.00 | 7473.68 | 2.81 |
| 2024-07-02 | 3.75 | 3.83 | 0.09 | 2.41 | 48783.00 | 1862.41 | 0.73 |
| 2024-07-01 | 3.68 | 3.74 | 0.05 | 1.36 | 29783.99 | 1107.62 | 0.45 |
| 2024-06-28 | 3.70 | 3.69 | -0.01 | -0.27 | 32956.00 | 1226.92 | 0.49 |
| 2024-06-27 | 3.77 | 3.70 | -0.07 | -1.86 | 36882.00 | 1379.16 | 0.55 |
| 2024-06-26 | 3.69 | 3.77 | 0.08 | 2.17 | 42679.00 | 1584.95 | 0.64 |
| 2024-06-25 | 3.60 | 3.69 | 0.08 | 2.22 | 52674.76 | 1938.57 | 0.79 |
| 2024-06-24 | 3.70 | 3.61 | -0.13 | -3.48 | 64445.00 | 2336.26 | 0.97 |
| 2024-06-21 | 3.78 | 3.74 | -0.06 | -1.58 | 41036.00 | 1545.92 | 0.62 |
| 2024-06-20 | 3.92 | 3.80 | -0.10 | -2.56 | 77901.00 | 2979.22 | 1.17 |
| 2024-06-19 | 4.07 | 4.08 | -0.01 | -0.24 | 60014.00 | 2459.16 | 0.90 |
| 2024-06-18 | 4.06 | 4.09 | 0.01 | 0.25 | 40844.00 | 1668.56 | 0.61 |
| 2024-06-17 | 4.07 | 4.08 | -0.01 | -0.24 | 44489.00 | 1806.98 | 0.67 |
| 2024-06-14 | 4.00 | 4.09 | 0.09 | 2.25 | 61290.00 | 2489.98 | 0.92 |
| 2024-06-13 | 4.05 | 4.00 | -0.05 | -1.24 | 52515.00 | 2103.55 | 0.79 |
| 2024-06-12 | 3.95 | 4.05 | 0.07 | 1.76 | 48633.00 | 1955.27 | 0.73 |
| 2024-06-11 | 4.04 | 3.98 | -0.06 | -1.49 | 53334.00 | 2115.63 | 0.80 |
| 2024-06-07 | 3.83 | 4.04 | 0.25 | 6.60 | 116769.00 | 4621.02 | 1.75 |
| 2024-06-06 | 3.99 | 3.79 | -0.19 | -4.77 | 104391.00 | 4008.36 | 1.57 |
| 2024-06-05 | 4.08 | 3.98 | -0.10 | -2.45 | 70655.00 | 2838.65 | 1.06 |
| 2024-06-04 | 4.12 | 4.08 | -0.09 | -2.16 | 72753.00 | 2961.72 | 1.09 |
| 2024-06-03 | 4.27 | 4.17 | -0.10 | -2.34 | 73362.00 | 3069.60 | 1.10 |
| 2024-05-31 | 4.18 | 4.27 | 0.10 | 2.40 | 73607.00 | 3122.73 | 1.11 |
| 2024-05-30 | 4.26 | 4.17 | -0.08 | -1.88 | 43521.00 | 1825.48 | 0.65 |
| 2024-05-29 | 4.28 | 4.25 | -0.02 | -0.47 | 56328.00 | 2397.28 | 0.85 |
| 2024-05-28 | 4.36 | 4.27 | -0.11 | -2.51 | 62845.00 | 2710.14 | 0.94 |
| 2024-05-27 | 4.39 | 4.38 | 0.02 | 0.46 | 48859.00 | 2126.51 | 0.73 |
| 2024-05-24 | 4.39 | 4.36 | -0.03 | -0.68 | 50019.00 | 2194.42 | 0.75 |
| 2024-05-23 | 4.53 | 4.39 | -0.14 | -3.09 | 97152.00 | 4301.41 | 1.46 |
| 2024-05-22 | 4.53 | 4.53 | 0.00 | 0.00 | 54635.00 | 2471.88 | 0.82 |
| 2024-05-21 | 4.61 | 4.53 | -0.11 | -2.37 | 103766.00 | 4706.34 | 1.56 |
| 2024-05-20 | 4.62 | 4.64 | 0.00 | 0.00 | 84516.00 | 3930.64 | 1.27 |
| 2024-05-17 | 4.67 | 4.64 | -0.04 | -0.86 | 117554.00 | 5438.96 | 1.77 |
| 2024-05-16 | 4.60 | 4.68 | 0.06 | 1.30 | 129467.00 | 6061.69 | 1.94 |
| 2024-05-15 | 4.68 | 4.62 | -0.06 | -1.28 | 95291.00 | 4417.60 | 1.43 |
日K线
周K线
月K线
