赛力斯(601127)股票信息
| 股票代码 | 601127 |
| 股票名称 | 赛力斯 |
| 最新价/元 | 92.20 |
| 涨跌额/元 | 3.40 |
| 涨跌幅/% | 3.83 |
| 买入/元 | 92.19 |
| 卖出/元 | 92.20 |
| 昨收/元 | 88.80 |
| 今开/元 | 91.77 |
| 最高/元 | 95.23 |
| 最低/元 | 90.01 |
| 成交量/手 | 825037.33 |
| 成交额/万 | 765348.05 |
| 股净值/元 | -56.56 |
| 市净率 | 10.51 |
| 总市值/万 | 13920191.82 |
| 流通值/万 | 13920191.82 |
| 换手率/% | 5.46 |
| 入市日期 | 2016-06-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
赛力斯(601127)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 | 91.77 | 92.20 | 3.40 | 3.83 | 825037.33 | 765348.05 | 5.46 |
| 2024-10-10 | 88.88 | 88.80 | -0.22 | -0.25 | 593086.48 | 526911.90 | 3.93 |
| 2024-10-09 | 95.00 | 89.02 | -9.08 | -9.26 | 826723.14 | 761425.07 | 5.48 |
| 2024-10-08 | 99.46 | 98.10 | 7.68 | 8.49 | 1120335.25 | 1084526.24 | 7.42 |
| 2024-09-30 | 87.32 | 90.42 | 8.22 | 10.00 | 910630.17 | 805818.26 | 6.03 |
| 2024-09-27 | 81.88 | 82.20 | 2.31 | 2.89 | 332824.96 | 271042.50 | 2.20 |
| 2024-09-26 | 77.03 | 79.89 | 1.86 | 2.38 | 470647.55 | 368178.02 | 3.12 |
| 2024-09-25 | 78.40 | 78.03 | -0.29 | -0.37 | 544340.70 | 433906.80 | 3.61 |
| 2024-09-24 | 78.09 | 78.32 | 0.50 | 0.64 | 519829.61 | 400377.08 | 3.44 |
| 2024-09-23 | 75.60 | 77.82 | 2.27 | 3.01 | 376109.96 | 291537.17 | 2.49 |
| 2024-09-20 | 75.81 | 75.55 | -0.64 | -0.84 | 188206.93 | 142756.64 | 1.25 |
| 2024-09-19 | 76.44 | 76.19 | 0.87 | 1.16 | 251330.02 | 191277.84 | 1.66 |
| 2024-09-18 | 75.00 | 75.32 | 1.58 | 2.14 | 251931.16 | 190017.38 | 1.67 |
| 2024-09-13 | 74.60 | 73.74 | -0.99 | -1.33 | 195415.35 | 144659.57 | 1.29 |
| 2024-09-12 | 74.66 | 74.73 | -0.26 | -0.35 | 199497.07 | 150516.78 | 1.32 |
| 2024-09-11 | 75.39 | 74.99 | -0.92 | -1.21 | 182310.47 | 137267.24 | 1.21 |
| 2024-09-10 | 76.19 | 75.91 | -0.27 | -0.35 | 203775.75 | 153898.84 | 1.35 |
| 2024-09-09 | 74.96 | 76.18 | 0.50 | 0.66 | 238427.82 | 179602.36 | 1.58 |
| 2024-09-06 | 76.82 | 75.68 | -1.14 | -1.48 | 354126.63 | 272292.85 | 2.35 |
| 2024-09-05 | 74.99 | 76.82 | 2.27 | 3.05 | 354617.58 | 270261.25 | 2.35 |
| 2024-09-04 | 74.37 | 74.55 | -0.30 | -0.40 | 194593.36 | 144731.18 | 1.29 |
| 2024-09-03 | 74.08 | 74.85 | 0.85 | 1.15 | 243105.43 | 181478.97 | 1.61 |
| 2024-09-02 | 76.46 | 74.00 | -2.52 | -3.29 | 331601.20 | 249318.89 | 2.20 |
| 2024-08-30 | 71.80 | 76.52 | 4.59 | 6.38 | 564345.16 | 426995.23 | 3.74 |
| 2024-08-29 | 70.66 | 71.93 | 0.57 | 0.80 | 280819.59 | 201783.99 | 1.86 |
| 2024-08-28 | 75.00 | 71.36 | -4.20 | -5.56 | 491484.19 | 355767.64 | 3.26 |
| 2024-08-27 | 77.79 | 75.56 | -3.00 | -3.82 | 415788.12 | 314186.32 | 2.75 |
| 2024-08-26 | 81.00 | 78.56 | -1.76 | -2.19 | 463842.84 | 369414.82 | 3.07 |
| 2024-08-23 | 76.00 | 80.32 | 3.37 | 4.38 | 469812.43 | 373799.18 | 3.11 |
| 2024-08-22 | 83.01 | 76.95 | -6.04 | -7.28 | 573233.54 | 452589.55 | 3.80 |
| 2024-08-21 | 82.31 | 82.99 | 0.69 | 0.84 | 321222.11 | 266739.04 | 2.13 |
| 2024-08-20 | 84.50 | 82.30 | -1.40 | -1.67 | 455777.65 | 380875.82 | 3.02 |
| 2024-08-19 | 81.10 | 83.70 | 1.86 | 2.27 | 541122.43 | 451831.11 | 3.58 |
| 2024-08-16 | 78.18 | 81.84 | 4.33 | 5.59 | 668297.35 | 541353.76 | 4.43 |
| 2024-08-15 | 75.19 | 77.51 | 1.82 | 2.41 | 335821.25 | 258299.40 | 2.22 |
| 2024-08-14 | 76.40 | 75.69 | -1.67 | -2.16 | 192929.52 | 146488.46 | 1.28 |
| 2024-08-13 | 76.80 | 77.36 | 0.06 | 0.08 | 222813.14 | 171810.99 | 1.48 |
| 2024-08-12 | 79.00 | 77.30 | 1.30 | 1.71 | 351106.26 | 274569.38 | 2.33 |
| 2024-08-09 | 76.55 | 76.00 | 0.21 | 0.28 | 176168.37 | 134241.64 | 1.17 |
| 2024-08-08 | 76.51 | 75.79 | -1.64 | -2.12 | 263736.60 | 200337.51 | 1.75 |
| 2024-08-07 | 75.99 | 77.43 | 1.17 | 1.53 | 318309.21 | 246261.44 | 2.11 |
| 2024-08-06 | 76.30 | 76.26 | 1.19 | 1.59 | 240686.02 | 182922.92 | 1.59 |
| 2024-08-05 | 76.20 | 75.07 | -1.18 | -1.55 | 331790.63 | 253382.02 | 2.20 |
| 2024-08-02 | 77.20 | 76.25 | -1.79 | -2.29 | 303791.06 | 234440.44 | 2.01 |
| 2024-08-01 | 79.63 | 78.04 | -1.59 | -2.00 | 319149.76 | 250874.72 | 2.11 |
| 2024-07-31 | 75.00 | 79.63 | 4.01 | 5.30 | 573781.42 | 451320.04 | 3.80 |
| 2024-07-30 | 77.97 | 75.62 | -2.34 | -3.00 | 308740.80 | 234287.67 | 2.04 |
| 2024-07-29 | 77.49 | 77.96 | 3.94 | 5.32 | 493122.01 | 383730.89 | 3.27 |
| 2024-07-26 | 73.10 | 74.02 | 1.15 | 1.58 | 274151.31 | 203206.44 | 1.82 |
| 2024-07-25 | 73.47 | 72.87 | -1.17 | -1.58 | 291099.40 | 213104.67 | 1.93 |
| 2024-07-24 | 75.74 | 74.04 | -2.11 | -2.77 | 271847.38 | 202628.72 | 1.80 |
| 2024-07-23 | 78.03 | 76.15 | -2.32 | -2.96 | 319478.86 | 246083.89 | 2.12 |
| 2024-07-22 | 75.30 | 78.47 | 3.17 | 4.21 | 592541.61 | 462200.75 | 3.92 |
| 2024-07-19 | 76.88 | 75.30 | -1.97 | -2.55 | 348777.60 | 266287.10 | 2.31 |
| 2024-07-18 | 74.21 | 77.27 | 1.35 | 1.78 | 454795.69 | 345425.41 | 3.01 |
| 2024-07-17 | 76.95 | 75.92 | -1.78 | -2.29 | 590407.51 | 445150.65 | 3.91 |
| 2024-07-16 | 78.50 | 77.70 | 0.33 | 0.43 | 487256.49 | 380558.87 | 3.23 |
| 2024-07-15 | 80.01 | 77.37 | -4.65 | -5.67 | 755465.38 | 589223.51 | 5.00 |
| 2024-07-12 | 85.50 | 82.02 | -3.85 | -4.48 | 662402.82 | 552058.55 | 4.39 |
| 2024-07-11 | 86.03 | 85.87 | 0.67 | 0.79 | 433257.30 | 372171.14 | 2.87 |
| 2024-07-10 | 87.00 | 85.20 | -4.22 | -4.72 | 699271.82 | 600653.63 | 4.63 |
| 2024-07-09 | 86.54 | 89.42 | 2.88 | 3.33 | 439766.60 | 386490.65 | 2.91 |
| 2024-07-08 | 87.00 | 86.54 | -0.36 | -0.41 | 310128.62 | 268825.99 | 2.05 |
| 2024-07-05 | 85.88 | 86.90 | 0.23 | 0.27 | 423317.31 | 366130.02 | 2.80 |
| 2024-07-04 | 89.60 | 86.67 | -1.78 | -2.01 | 322239.17 | 283302.06 | 2.13 |
| 2024-07-03 | 88.00 | 88.45 | -1.53 | -1.70 | 453564.78 | 400990.51 | 3.00 |
| 2024-07-02 | 93.25 | 89.98 | -2.35 | -2.55 | 418685.07 | 380297.38 | 2.77 |
| 2024-07-01 | 92.10 | 92.33 | 1.21 | 1.33 | 475213.03 | 437281.64 | 3.15 |
| 2024-06-28 | 84.88 | 91.12 | 6.63 | 7.85 | 715406.07 | 641085.25 | 4.74 |
| 2024-06-27 | 85.35 | 84.49 | -1.60 | -1.86 | 354453.52 | 302600.99 | 2.35 |
| 2024-06-26 | 84.35 | 86.09 | 0.38 | 0.44 | 736960.67 | 625740.82 | 4.88 |
| 2024-06-25 | 95.49 | 85.71 | -9.52 | -10.00 | 1053372.84 | 951047.69 | 6.98 |
| 2024-06-24 | 100.00 | 95.23 | -4.42 | -4.44 | 553714.70 | 541044.72 | 3.67 |
| 2024-06-21 | 100.60 | 99.65 | -1.54 | -1.52 | 393909.75 | 395300.91 | 2.61 |
| 2024-06-20 | 101.00 | 101.19 | 1.09 | 1.09 | 492783.47 | 498715.40 | 3.26 |
| 2024-06-19 | 100.70 | 100.10 | -0.25 | -0.25 | 544953.90 | 545859.02 | 3.61 |
| 2024-06-18 | 93.22 | 100.35 | 7.45 | 8.02 | 847528.32 | 819444.17 | 5.61 |
| 2024-06-17 | 88.50 | 92.90 | 5.11 | 5.82 | 685097.70 | 628540.70 | 4.54 |
| 2024-06-14 | 86.00 | 87.79 | 1.39 | 1.61 | 274547.53 | 236873.86 | 1.82 |
| 2024-06-13 | 85.90 | 86.40 | 0.41 | 0.48 | 298823.03 | 260135.50 | 1.98 |
| 2024-06-12 | 85.00 | 85.99 | -0.02 | -0.02 | 159879.65 | 137351.05 | 1.06 |
| 2024-06-11 | 86.40 | 86.01 | -0.66 | -0.76 | 171667.57 | 147363.51 | 1.14 |
| 2024-06-07 | 87.50 | 86.67 | -1.03 | -1.17 | 211395.14 | 184340.85 | 1.40 |
| 2024-06-06 | 87.18 | 87.70 | 0.66 | 0.76 | 286622.40 | 248097.38 | 1.90 |
| 2024-06-05 | 87.58 | 87.04 | -0.54 | -0.62 | 221383.77 | 193434.03 | 1.47 |
| 2024-06-04 | 89.90 | 87.58 | -2.91 | -3.22 | 370822.27 | 328324.54 | 2.46 |
| 2024-06-03 | 91.50 | 90.49 | 1.56 | 1.75 | 572620.98 | 522276.89 | 3.79 |
| 2024-05-31 | 86.88 | 88.93 | 2.92 | 3.40 | 464186.12 | 412028.85 | 3.07 |
| 2024-05-30 | 87.01 | 86.01 | -0.92 | -1.06 | 234360.90 | 202542.91 | 1.55 |
| 2024-05-29 | 85.75 | 86.93 | 1.18 | 1.38 | 280777.70 | 243078.69 | 1.86 |
| 2024-05-28 | 86.61 | 85.75 | -0.85 | -0.98 | 273859.48 | 236394.04 | 1.81 |
| 2024-05-27 | 85.76 | 86.60 | 2.49 | 2.96 | 308430.47 | 265940.14 | 2.04 |
| 2024-05-24 | 85.26 | 84.11 | -1.40 | -1.64 | 213350.74 | 180297.13 | 1.41 |
| 2024-05-23 | 86.63 | 85.51 | -1.53 | -1.76 | 272198.88 | 234324.08 | 1.80 |
| 2024-05-22 | 87.50 | 87.04 | -0.91 | -1.04 | 251591.00 | 218716.93 | 1.67 |
| 2024-05-21 | 88.50 | 87.95 | -0.57 | -0.64 | 341286.31 | 300995.61 | 2.26 |
| 2024-05-20 | 88.01 | 88.52 | 0.34 | 0.39 | 324535.57 | 288093.74 | 2.15 |
| 2024-05-17 | 85.00 | 88.18 | 3.18 | 3.74 | 466566.06 | 407936.78 | 3.09 |
| 2024-05-16 | 85.69 | 85.00 | 0.04 | 0.05 | 233852.37 | 198622.30 | 1.55 |
| 2024-05-15 | 86.40 | 84.96 | -2.31 | -2.65 | 291722.71 | 248955.26 | 1.93 |
日K线
周K线
月K线
