北京银行(601169)股票信息
| 股票代码 | 601169 |
| 股票名称 | 北京银行 |
| 最新价/元 | 5.72 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -2.22 |
| 买入/元 | 5.72 |
| 卖出/元 | 5.73 |
| 昨收/元 | 5.85 |
| 今开/元 | 5.84 |
| 最高/元 | 5.91 |
| 最低/元 | 5.68 |
| 成交量/手 | 1126867.87 |
| 成交额/万 | 65321.75 |
| 股净值/元 | 5.40 |
| 市净率 | 0.47 |
| 总市值/万 | 12093787.00 |
| 流通值/万 | 12093787.00 |
| 换手率/% | 0.53 |
| 入市日期 | 2007-09-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
北京银行(601169)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 | 5.84 | 5.72 | -0.13 | -2.22 | 1126867.87 | 65321.75 | 0.53 |
| 2024-10-10 | 5.62 | 5.85 | 0.27 | 4.84 | 2027001.11 | 117641.70 | 0.96 |
| 2024-10-09 | 5.95 | 5.58 | -0.45 | -7.46 | 2264793.09 | 130190.44 | 1.07 |
| 2024-10-08 | 6.25 | 6.03 | 0.19 | 3.25 | 3390449.47 | 206239.99 | 1.60 |
| 2024-09-30 | 5.64 | 5.84 | 0.25 | 4.47 | 3216185.69 | 183627.40 | 1.52 |
| 2024-09-27 | 5.74 | 5.59 | -0.09 | -1.59 | 1088863.87 | 60957.24 | 0.52 |
| 2024-09-26 | 5.48 | 5.68 | 0.18 | 3.27 | 1369076.93 | 76297.01 | 0.65 |
| 2024-09-25 | 5.37 | 5.50 | 0.17 | 3.19 | 1623807.31 | 88749.59 | 0.77 |
| 2024-09-24 | 5.13 | 5.33 | 0.22 | 4.31 | 1125929.21 | 58967.00 | 0.53 |
| 2024-09-23 | 4.99 | 5.11 | 0.13 | 2.61 | 739965.70 | 37472.84 | 0.35 |
| 2024-09-20 | 4.94 | 4.98 | 0.04 | 0.81 | 939575.53 | 46738.46 | 0.44 |
| 2024-09-19 | 4.93 | 4.94 | 0.03 | 0.61 | 742261.52 | 36450.87 | 0.35 |
| 2024-09-18 | 4.90 | 4.91 | 0.01 | 0.20 | 541132.36 | 26469.92 | 0.26 |
| 2024-09-13 | 4.96 | 4.90 | -0.05 | -1.01 | 572524.25 | 28320.18 | 0.27 |
| 2024-09-12 | 4.92 | 4.95 | 0.03 | 0.61 | 553525.01 | 27323.48 | 0.26 |
| 2024-09-11 | 5.10 | 4.92 | -0.18 | -3.53 | 1010930.06 | 50203.11 | 0.48 |
| 2024-09-10 | 5.04 | 5.10 | 0.06 | 1.19 | 725074.11 | 36814.54 | 0.34 |
| 2024-09-09 | 5.23 | 5.04 | -0.18 | -3.45 | 1073328.79 | 54694.12 | 0.51 |
| 2024-09-06 | 5.22 | 5.22 | 0.01 | 0.19 | 675200.55 | 35612.90 | 0.32 |
| 2024-09-05 | 5.21 | 5.21 | 0.00 | 0.00 | 668678.80 | 34740.89 | 0.32 |
| 2024-09-04 | 5.23 | 5.21 | -0.02 | -0.38 | 690132.50 | 35984.06 | 0.33 |
| 2024-09-03 | 5.37 | 5.23 | -0.13 | -2.43 | 1074814.15 | 56443.87 | 0.51 |
| 2024-09-02 | 5.24 | 5.36 | 0.11 | 2.10 | 1577101.59 | 84262.57 | 0.75 |
| 2024-08-30 | 5.35 | 5.25 | -0.12 | -2.24 | 1528849.16 | 81127.67 | 0.72 |
| 2024-08-29 | 5.58 | 5.37 | -0.21 | -3.76 | 1066725.21 | 58026.12 | 0.50 |
| 2024-08-28 | 5.63 | 5.58 | -0.05 | -0.89 | 822782.69 | 45881.66 | 0.39 |
| 2024-08-27 | 5.60 | 5.63 | 0.04 | 0.72 | 863094.68 | 48444.86 | 0.41 |
| 2024-08-26 | 5.58 | 5.59 | 0.00 | 0.00 | 561173.36 | 31297.79 | 0.27 |
| 2024-08-23 | 5.61 | 5.59 | -0.02 | -0.36 | 642548.37 | 35803.82 | 0.30 |
| 2024-08-22 | 5.53 | 5.61 | 0.09 | 1.63 | 894007.85 | 50012.06 | 0.42 |
| 2024-08-21 | 5.61 | 5.52 | -0.11 | -1.95 | 866362.32 | 47933.74 | 0.41 |
| 2024-08-20 | 5.64 | 5.63 | 0.01 | 0.18 | 873456.51 | 49039.94 | 0.41 |
| 2024-08-19 | 5.55 | 5.62 | 0.09 | 1.63 | 800489.96 | 44721.71 | 0.38 |
| 2024-08-16 | 5.47 | 5.53 | 0.06 | 1.10 | 630945.27 | 34807.32 | 0.30 |
| 2024-08-15 | 5.41 | 5.47 | 0.05 | 0.92 | 613278.89 | 33468.77 | 0.29 |
| 2024-08-14 | 5.41 | 5.42 | 0.01 | 0.19 | 537278.67 | 29177.85 | 0.25 |
| 2024-08-13 | 5.35 | 5.41 | 0.07 | 1.31 | 652260.51 | 35196.44 | 0.31 |
| 2024-08-12 | 5.37 | 5.34 | -0.03 | -0.56 | 415760.88 | 22257.15 | 0.20 |
| 2024-08-09 | 5.36 | 5.37 | 0.00 | 0.00 | 479974.69 | 25844.52 | 0.23 |
| 2024-08-08 | 5.36 | 5.37 | 0.01 | 0.19 | 491986.42 | 26312.74 | 0.23 |
| 2024-08-07 | 5.25 | 5.36 | 0.10 | 1.90 | 1051337.71 | 56172.12 | 0.50 |
| 2024-08-06 | 5.29 | 5.26 | -0.01 | -0.19 | 1116874.66 | 58612.76 | 0.53 |
| 2024-08-05 | 5.31 | 5.27 | -0.04 | -0.75 | 974222.44 | 51618.28 | 0.46 |
| 2024-08-02 | 5.35 | 5.31 | -0.06 | -1.12 | 676686.11 | 36057.42 | 0.32 |
| 2024-08-01 | 5.32 | 5.37 | 0.04 | 0.75 | 1066062.42 | 57247.16 | 0.50 |
| 2024-07-31 | 5.35 | 5.33 | 0.00 | 0.00 | 896718.06 | 47702.00 | 0.42 |
| 2024-07-30 | 5.41 | 5.33 | -0.08 | -1.48 | 826512.00 | 44273.26 | 0.39 |
| 2024-07-29 | 5.29 | 5.41 | 0.12 | 2.27 | 990022.82 | 53248.16 | 0.47 |
| 2024-07-26 | 5.37 | 5.29 | -0.07 | -1.31 | 989423.23 | 52386.82 | 0.47 |
| 2024-07-25 | 5.48 | 5.36 | -0.12 | -2.19 | 1359337.91 | 72877.99 | 0.64 |
| 2024-07-24 | 5.51 | 5.48 | -0.04 | -0.73 | 976092.13 | 53674.47 | 0.46 |
| 2024-07-23 | 5.51 | 5.52 | 0.01 | 0.18 | 853723.78 | 47451.41 | 0.40 |
| 2024-07-22 | 5.62 | 5.51 | -0.12 | -2.13 | 1088811.09 | 60273.69 | 0.51 |
| 2024-07-19 | 5.68 | 5.63 | -0.05 | -0.88 | 802205.50 | 45048.17 | 0.38 |
| 2024-07-18 | 5.73 | 5.68 | -0.05 | -0.87 | 751304.51 | 42535.25 | 0.36 |
| 2024-07-17 | 5.72 | 5.73 | 0.03 | 0.53 | 666391.94 | 38043.77 | 0.32 |
| 2024-07-16 | 5.74 | 5.70 | -0.02 | -0.35 | 777438.20 | 44514.14 | 0.37 |
| 2024-07-15 | 5.62 | 5.72 | 0.09 | 1.60 | 639205.94 | 36428.50 | 0.30 |
| 2024-07-12 | 5.52 | 5.63 | 0.13 | 2.36 | 784417.25 | 43810.02 | 0.37 |
| 2024-07-11 | 5.56 | 5.50 | -0.05 | -0.90 | 860587.73 | 47608.85 | 0.41 |
| 2024-07-10 | 5.51 | 5.55 | 0.07 | 1.28 | 958399.67 | 53077.77 | 0.45 |
| 2024-07-09 | 5.79 | 5.80 | 0.01 | 0.17 | 742708.01 | 42962.26 | 0.35 |
| 2024-07-08 | 5.80 | 5.79 | 0.00 | 0.00 | 701335.55 | 40732.40 | 0.33 |
| 2024-07-05 | 5.94 | 5.79 | -0.13 | -2.20 | 817595.83 | 47793.76 | 0.39 |
| 2024-07-04 | 5.93 | 5.92 | -0.02 | -0.34 | 609412.76 | 36175.44 | 0.29 |
| 2024-07-03 | 5.98 | 5.94 | -0.02 | -0.34 | 598591.15 | 35511.08 | 0.28 |
| 2024-07-02 | 5.88 | 5.96 | 0.09 | 1.53 | 1038421.89 | 61690.81 | 0.49 |
| 2024-07-01 | 5.84 | 5.87 | 0.03 | 0.51 | 660916.93 | 38863.94 | 0.31 |
| 2024-06-28 | 5.81 | 5.84 | 0.05 | 0.86 | 600332.28 | 34909.09 | 0.28 |
| 2024-06-27 | 5.69 | 5.79 | 0.11 | 1.94 | 766541.04 | 44194.21 | 0.36 |
| 2024-06-26 | 5.66 | 5.68 | 0.02 | 0.35 | 446622.70 | 25412.46 | 0.21 |
| 2024-06-25 | 5.63 | 5.66 | 0.05 | 0.89 | 628035.98 | 35554.91 | 0.30 |
| 2024-06-24 | 5.63 | 5.61 | -0.03 | -0.53 | 562950.24 | 31595.89 | 0.27 |
| 2024-06-21 | 5.63 | 5.64 | 0.01 | 0.18 | 442587.83 | 24902.64 | 0.21 |
| 2024-06-20 | 5.63 | 5.63 | 0.02 | 0.36 | 416836.63 | 23395.37 | 0.20 |
| 2024-06-19 | 5.56 | 5.61 | 0.03 | 0.54 | 392830.02 | 22059.84 | 0.19 |
| 2024-06-18 | 5.56 | 5.58 | 0.03 | 0.54 | 517870.20 | 28748.51 | 0.24 |
| 2024-06-17 | 5.63 | 5.55 | -0.09 | -1.60 | 642206.67 | 35859.18 | 0.30 |
| 2024-06-14 | 5.66 | 5.64 | -0.02 | -0.35 | 548926.69 | 30938.31 | 0.26 |
| 2024-06-13 | 5.67 | 5.66 | -0.01 | -0.18 | 538316.99 | 30519.60 | 0.25 |
| 2024-06-12 | 5.65 | 5.67 | 0.02 | 0.35 | 766450.95 | 43096.00 | 0.36 |
| 2024-06-11 | 5.77 | 5.65 | -0.12 | -2.08 | 732088.25 | 41667.34 | 0.35 |
| 2024-06-07 | 5.72 | 5.77 | 0.07 | 1.23 | 489338.33 | 28108.01 | 0.23 |
| 2024-06-06 | 5.68 | 5.70 | 0.02 | 0.35 | 431055.46 | 24569.12 | 0.20 |
| 2024-06-05 | 5.76 | 5.68 | -0.06 | -1.05 | 458305.15 | 26114.34 | 0.22 |
| 2024-06-04 | 5.77 | 5.74 | -0.03 | -0.52 | 425900.75 | 24505.30 | 0.20 |
| 2024-06-03 | 5.84 | 5.77 | -0.05 | -0.86 | 664836.72 | 38267.16 | 0.31 |
| 2024-05-31 | 5.80 | 5.82 | 0.03 | 0.52 | 531782.09 | 30984.91 | 0.25 |
| 2024-05-30 | 5.82 | 5.79 | -0.03 | -0.52 | 592959.43 | 34566.95 | 0.28 |
| 2024-05-29 | 5.88 | 5.82 | -0.06 | -1.02 | 540852.28 | 31613.54 | 0.26 |
| 2024-05-28 | 5.89 | 5.88 | 0.01 | 0.17 | 546794.16 | 32173.80 | 0.26 |
| 2024-05-27 | 5.86 | 5.87 | 0.02 | 0.34 | 602329.50 | 35403.80 | 0.28 |
| 2024-05-24 | 5.87 | 5.85 | -0.04 | -0.68 | 529162.54 | 31157.26 | 0.25 |
| 2024-05-23 | 5.89 | 5.89 | 0.00 | 0.00 | 578517.60 | 34071.64 | 0.27 |
| 2024-05-22 | 5.80 | 5.89 | 0.10 | 1.73 | 900918.19 | 52877.94 | 0.43 |
| 2024-05-21 | 5.73 | 5.79 | 0.06 | 1.05 | 520954.92 | 30052.40 | 0.25 |
| 2024-05-20 | 5.79 | 5.73 | -0.07 | -1.21 | 859614.89 | 49556.42 | 0.41 |
| 2024-05-17 | 5.76 | 5.80 | 0.05 | 0.87 | 619885.86 | 35704.28 | 0.29 |
| 2024-05-16 | 5.68 | 5.75 | 0.06 | 1.05 | 703736.04 | 40470.49 | 0.33 |
| 2024-05-15 | 5.67 | 5.69 | 0.02 | 0.35 | 431709.01 | 24539.02 | 0.20 |
日K线
周K线
月K线
