重庆水务(601158)股票信息
| 股票代码 | 601158 |
| 股票名称 | 重庆水务 |
| 最新价/元 | 4.79 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.24 |
| 买入/元 | 4.78 |
| 卖出/元 | 4.79 |
| 昨收/元 | 4.85 |
| 今开/元 | 4.85 |
| 最高/元 | 4.86 |
| 最低/元 | 4.73 |
| 成交量/手 | 144937.01 |
| 成交额/万 | 6967.16 |
| 股净值/元 | 20.83 |
| 市净率 | 1.38 |
| 总市值/万 | 2299200.00 |
| 流通值/万 | 2299200.00 |
| 换手率/% | 0.30 |
| 入市日期 | 2010-03-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
重庆水务(601158)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 | 4.85 | 4.79 | -0.06 | -1.24 | 144937.01 | 6967.16 | 0.30 |
| 2024-10-10 | 4.86 | 4.85 | 0.03 | 0.62 | 202356.71 | 9813.42 | 0.42 |
| 2024-10-09 | 5.05 | 4.82 | -0.27 | -5.31 | 279394.96 | 13671.34 | 0.58 |
| 2024-10-08 | 5.45 | 5.09 | 0.12 | 2.41 | 481671.01 | 24948.29 | 1.00 |
| 2024-09-30 | 4.75 | 4.97 | 0.30 | 6.42 | 419574.94 | 20434.65 | 0.87 |
| 2024-09-27 | 4.60 | 4.67 | 0.10 | 2.19 | 119600.26 | 5521.15 | 0.25 |
| 2024-09-26 | 4.46 | 4.57 | 0.12 | 2.70 | 150682.30 | 6783.53 | 0.31 |
| 2024-09-25 | 4.43 | 4.45 | 0.05 | 1.14 | 157382.00 | 7048.22 | 0.33 |
| 2024-09-24 | 4.28 | 4.40 | 0.13 | 3.04 | 145363.00 | 6324.25 | 0.30 |
| 2024-09-23 | 4.28 | 4.27 | 0.00 | 0.00 | 61813.91 | 2638.57 | 0.13 |
| 2024-09-20 | 4.33 | 4.27 | -0.06 | -1.39 | 58268.27 | 2496.95 | 0.12 |
| 2024-09-19 | 4.25 | 4.33 | 0.08 | 1.88 | 98083.00 | 4220.65 | 0.20 |
| 2024-09-18 | 4.27 | 4.25 | -0.01 | -0.24 | 73498.90 | 3102.59 | 0.15 |
| 2024-09-13 | 4.23 | 4.26 | 0.02 | 0.47 | 95360.47 | 4080.19 | 0.20 |
| 2024-09-12 | 4.20 | 4.24 | 0.05 | 1.19 | 103274.21 | 4392.30 | 0.22 |
| 2024-09-11 | 4.30 | 4.19 | -0.12 | -2.78 | 113360.24 | 4790.89 | 0.24 |
| 2024-09-10 | 4.35 | 4.31 | -0.03 | -0.69 | 101147.51 | 4368.61 | 0.21 |
| 2024-09-09 | 4.37 | 4.34 | -0.04 | -0.91 | 86721.00 | 3770.01 | 0.18 |
| 2024-09-06 | 4.41 | 4.38 | -0.02 | -0.46 | 99124.17 | 4379.12 | 0.21 |
| 2024-09-05 | 4.40 | 4.40 | 0.00 | 0.00 | 69909.17 | 3072.16 | 0.15 |
| 2024-09-04 | 4.39 | 4.40 | -0.02 | -0.45 | 78241.86 | 3436.65 | 0.16 |
| 2024-09-03 | 4.45 | 4.42 | -0.03 | -0.67 | 151703.30 | 6687.83 | 0.32 |
| 2024-09-02 | 4.70 | 4.45 | -0.29 | -6.12 | 304256.00 | 13808.04 | 0.63 |
| 2024-08-30 | 4.76 | 4.74 | -0.03 | -0.63 | 133947.89 | 6380.37 | 0.28 |
| 2024-08-29 | 4.87 | 4.77 | -0.11 | -2.25 | 129974.89 | 6227.89 | 0.27 |
| 2024-08-28 | 4.91 | 4.88 | -0.04 | -0.81 | 55985.10 | 2749.56 | 0.12 |
| 2024-08-27 | 4.92 | 4.92 | -0.01 | -0.20 | 45554.00 | 2242.62 | 0.09 |
| 2024-08-26 | 4.93 | 4.93 | -0.03 | -0.61 | 53789.00 | 2649.36 | 0.11 |
| 2024-08-23 | 4.99 | 4.96 | -0.04 | -0.80 | 69119.89 | 3424.78 | 0.14 |
| 2024-08-22 | 5.02 | 5.00 | -0.02 | -0.40 | 53656.92 | 2693.48 | 0.11 |
| 2024-08-21 | 5.04 | 5.02 | -0.04 | -0.79 | 46913.00 | 2363.43 | 0.10 |
| 2024-08-20 | 5.10 | 5.06 | -0.05 | -0.98 | 51497.00 | 2611.07 | 0.11 |
| 2024-08-19 | 5.06 | 5.11 | 0.05 | 0.99 | 77890.23 | 3964.99 | 0.16 |
| 2024-08-16 | 5.10 | 5.06 | -0.02 | -0.39 | 71559.00 | 3629.16 | 0.15 |
| 2024-08-15 | 5.07 | 5.08 | 0.03 | 0.59 | 109111.17 | 5546.44 | 0.23 |
| 2024-08-14 | 5.04 | 5.05 | 0.02 | 0.40 | 110966.00 | 5618.36 | 0.23 |
| 2024-08-13 | 5.00 | 5.03 | 0.03 | 0.60 | 68150.00 | 3426.01 | 0.14 |
| 2024-08-12 | 4.98 | 5.00 | 0.03 | 0.60 | 64786.00 | 3238.68 | 0.13 |
| 2024-08-09 | 4.98 | 4.97 | -0.02 | -0.40 | 57830.00 | 2883.06 | 0.12 |
| 2024-08-08 | 4.98 | 4.99 | 0.01 | 0.20 | 56511.00 | 2820.77 | 0.12 |
| 2024-08-07 | 4.99 | 4.98 | -0.01 | -0.20 | 49040.52 | 2446.96 | 0.10 |
| 2024-08-06 | 4.97 | 4.99 | 0.00 | 0.00 | 72428.82 | 3609.42 | 0.15 |
| 2024-08-05 | 4.98 | 4.99 | -0.01 | -0.20 | 105056.01 | 5262.43 | 0.22 |
| 2024-08-02 | 5.01 | 5.00 | -0.02 | -0.40 | 67752.01 | 3402.46 | 0.14 |
| 2024-08-01 | 5.06 | 5.02 | -0.05 | -0.99 | 78460.17 | 3956.21 | 0.16 |
| 2024-07-31 | 5.07 | 5.07 | 0.01 | 0.20 | 135295.00 | 6847.05 | 0.28 |
| 2024-07-30 | 5.04 | 5.06 | 0.03 | 0.60 | 104933.54 | 5292.43 | 0.22 |
| 2024-07-29 | 4.98 | 5.03 | 0.06 | 1.21 | 125897.83 | 6323.96 | 0.26 |
| 2024-07-26 | 4.96 | 4.97 | 0.01 | 0.20 | 105840.00 | 5252.80 | 0.22 |
| 2024-07-25 | 4.89 | 4.96 | 0.06 | 1.22 | 130978.01 | 6455.89 | 0.27 |
| 2024-07-24 | 4.83 | 4.90 | 0.06 | 1.24 | 136208.91 | 6658.34 | 0.28 |
| 2024-07-23 | 4.86 | 4.84 | 0.00 | 0.00 | 78890.11 | 3840.47 | 0.16 |
| 2024-07-22 | 4.88 | 4.84 | -0.04 | -0.82 | 62194.00 | 3016.85 | 0.13 |
| 2024-07-19 | 4.89 | 4.88 | -0.02 | -0.41 | 56635.02 | 2765.92 | 0.12 |
| 2024-07-18 | 4.82 | 4.90 | 0.07 | 1.45 | 86371.26 | 4194.27 | 0.18 |
| 2024-07-17 | 4.83 | 4.83 | -0.02 | -0.41 | 44642.00 | 2157.44 | 0.09 |
| 2024-07-16 | 4.82 | 4.85 | 0.01 | 0.21 | 38795.00 | 1875.27 | 0.08 |
| 2024-07-15 | 4.84 | 4.84 | -0.01 | -0.21 | 47847.00 | 2317.02 | 0.10 |
| 2024-07-12 | 4.86 | 4.85 | -0.02 | -0.41 | 56517.64 | 2750.00 | 0.12 |
| 2024-07-11 | 4.85 | 4.87 | 0.05 | 1.04 | 66976.94 | 3254.67 | 0.14 |
| 2024-07-10 | 4.88 | 4.82 | -0.07 | -1.43 | 67692.00 | 3269.15 | 0.14 |
| 2024-07-09 | 4.88 | 4.89 | 0.02 | 0.41 | 66955.00 | 3251.90 | 0.14 |
| 2024-07-08 | 4.92 | 4.87 | -0.04 | -0.82 | 76196.07 | 3733.24 | 0.16 |
| 2024-07-05 | 4.86 | 4.91 | 0.04 | 0.82 | 76253.00 | 3739.69 | 0.16 |
| 2024-07-04 | 4.91 | 4.87 | -0.03 | -0.61 | 68229.12 | 3343.59 | 0.14 |
| 2024-07-03 | 4.90 | 4.90 | 0.00 | 0.00 | 55279.04 | 2716.04 | 0.12 |
| 2024-07-02 | 4.86 | 4.90 | 0.03 | 0.62 | 68401.00 | 3344.23 | 0.14 |
| 2024-07-01 | 4.82 | 4.87 | 0.07 | 1.46 | 89234.00 | 4321.96 | 0.19 |
| 2024-06-28 | 4.80 | 4.80 | 0.02 | 0.42 | 57831.00 | 2782.52 | 0.12 |
| 2024-06-27 | 4.80 | 4.78 | -0.01 | -0.21 | 68977.00 | 3308.62 | 0.14 |
| 2024-06-26 | 4.79 | 4.79 | 0.03 | 0.63 | 60173.00 | 2868.67 | 0.13 |
| 2024-06-25 | 4.76 | 4.76 | -0.01 | -0.21 | 69360.47 | 3317.44 | 0.14 |
| 2024-06-24 | 4.82 | 4.77 | -0.07 | -1.45 | 103058.40 | 4922.22 | 0.21 |
| 2024-06-21 | 4.87 | 4.84 | 0.01 | 0.21 | 81244.12 | 3946.05 | 0.17 |
| 2024-06-20 | 5.05 | 5.00 | -0.05 | -0.99 | 77290.71 | 3875.88 | 0.16 |
| 2024-06-19 | 5.08 | 5.05 | -0.03 | -0.59 | 50290.83 | 2541.81 | 0.10 |
| 2024-06-18 | 5.05 | 5.08 | 0.02 | 0.40 | 75069.35 | 3811.78 | 0.16 |
| 2024-06-17 | 5.08 | 5.06 | -0.02 | -0.39 | 100705.00 | 5105.08 | 0.21 |
| 2024-06-14 | 5.01 | 5.08 | 0.06 | 1.20 | 133665.03 | 6771.86 | 0.28 |
| 2024-06-13 | 5.03 | 5.02 | 0.00 | 0.00 | 64508.88 | 3235.89 | 0.13 |
| 2024-06-12 | 5.01 | 5.02 | 0.02 | 0.40 | 76256.12 | 3818.41 | 0.16 |
| 2024-06-11 | 5.06 | 5.00 | -0.08 | -1.58 | 93840.01 | 4718.60 | 0.20 |
| 2024-06-07 | 4.99 | 5.08 | 0.10 | 2.01 | 140004.00 | 7056.94 | 0.29 |
| 2024-06-06 | 5.06 | 4.98 | -0.07 | -1.39 | 145010.00 | 7262.40 | 0.30 |
| 2024-06-05 | 5.08 | 5.05 | -0.04 | -0.79 | 77166.00 | 3920.81 | 0.16 |
| 2024-06-04 | 5.04 | 5.09 | 0.05 | 0.99 | 81282.00 | 4108.44 | 0.17 |
| 2024-06-03 | 5.10 | 5.04 | -0.04 | -0.79 | 119574.00 | 6034.97 | 0.25 |
| 2024-05-31 | 5.08 | 5.08 | 0.00 | 0.00 | 69879.00 | 3559.61 | 0.15 |
| 2024-05-30 | 5.14 | 5.08 | -0.05 | -0.98 | 112297.52 | 5729.14 | 0.23 |
| 2024-05-29 | 5.17 | 5.13 | -0.03 | -0.58 | 107546.39 | 5526.50 | 0.22 |
| 2024-05-28 | 5.16 | 5.16 | -0.01 | -0.19 | 96495.29 | 4985.48 | 0.20 |
| 2024-05-27 | 5.16 | 5.17 | 0.02 | 0.39 | 104654.00 | 5405.77 | 0.22 |
| 2024-05-24 | 5.12 | 5.15 | 0.03 | 0.59 | 119120.00 | 6149.52 | 0.25 |
| 2024-05-23 | 5.21 | 5.12 | -0.08 | -1.54 | 146192.00 | 7522.21 | 0.30 |
| 2024-05-22 | 5.16 | 5.20 | 0.03 | 0.58 | 144252.51 | 7503.54 | 0.30 |
| 2024-05-21 | 5.17 | 5.17 | 0.00 | 0.00 | 127586.52 | 6577.03 | 0.27 |
| 2024-05-20 | 5.17 | 5.17 | 0.01 | 0.19 | 136654.81 | 7061.79 | 0.28 |
| 2024-05-17 | 5.14 | 5.16 | 0.02 | 0.39 | 149562.00 | 7690.65 | 0.31 |
| 2024-05-16 | 5.16 | 5.14 | -0.02 | -0.39 | 148547.00 | 7650.33 | 0.31 |
| 2024-05-15 | 5.23 | 5.16 | -0.06 | -1.15 | 190808.00 | 9872.59 | 0.40 |
日K线
周K线
月K线
