东材科技(601208)股票信息
| 股票代码 | 601208 |
| 股票名称 | 东材科技 |
| 最新价/元 | 7.72 |
| 涨跌额/元 | -0.47 |
| 涨跌幅/% | -5.74 |
| 买入/元 | 7.72 |
| 卖出/元 | 7.73 |
| 昨收/元 | 8.19 |
| 今开/元 | 8.19 |
| 最高/元 | 8.21 |
| 最低/元 | 7.60 |
| 成交量/手 | 277542.30 |
| 成交额/万 | 21824.43 |
| 股净值/元 | 20.87 |
| 市净率 | 1.61 |
| 总市值/万 | 692317.60 |
| 流通值/万 | 692317.60 |
| 换手率/% | 3.09 |
| 入市日期 | 2011-05-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
东材科技(601208)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 | 8.19 | 7.72 | -0.47 | -5.74 | 277542.30 | 21824.43 | 3.09 |
| 2024-10-10 | 8.58 | 8.19 | -0.23 | -2.73 | 295621.63 | 24851.96 | 3.30 |
| 2024-10-09 | 8.99 | 8.42 | -0.70 | -7.68 | 400433.71 | 34848.00 | 4.47 |
| 2024-10-08 | 9.28 | 9.12 | 0.68 | 8.06 | 591800.25 | 52919.31 | 6.60 |
| 2024-09-30 | 8.19 | 8.44 | 0.57 | 7.24 | 546314.37 | 45682.53 | 6.09 |
| 2024-09-27 | 7.51 | 7.87 | 0.43 | 5.78 | 239842.50 | 18593.54 | 2.67 |
| 2024-09-26 | 7.07 | 7.44 | 0.34 | 4.79 | 212327.55 | 15495.57 | 2.37 |
| 2024-09-25 | 7.12 | 7.10 | 0.04 | 0.57 | 182952.00 | 13156.57 | 2.04 |
| 2024-09-24 | 6.86 | 7.06 | 0.20 | 2.92 | 148643.31 | 10346.45 | 1.66 |
| 2024-09-23 | 6.92 | 6.86 | -0.06 | -0.87 | 78950.76 | 5441.36 | 0.88 |
| 2024-09-20 | 7.04 | 6.92 | -0.10 | -1.43 | 89873.30 | 6266.87 | 1.00 |
| 2024-09-19 | 7.03 | 7.02 | -0.01 | -0.14 | 126767.92 | 8927.83 | 1.41 |
| 2024-09-18 | 6.93 | 7.03 | 0.10 | 1.44 | 102575.90 | 7116.13 | 1.14 |
| 2024-09-13 | 7.06 | 6.93 | -0.16 | -2.26 | 115319.00 | 8018.78 | 1.29 |
| 2024-09-12 | 6.95 | 7.09 | 0.07 | 1.00 | 159291.60 | 11311.63 | 1.78 |
| 2024-09-11 | 6.89 | 7.02 | 0.06 | 0.86 | 142806.70 | 9917.86 | 1.59 |
| 2024-09-10 | 6.86 | 6.96 | 0.04 | 0.58 | 156272.72 | 10694.92 | 1.74 |
| 2024-09-09 | 6.91 | 6.92 | 0.01 | 0.15 | 146451.20 | 10047.06 | 1.63 |
| 2024-09-06 | 6.81 | 6.91 | 0.03 | 0.44 | 210291.68 | 14431.33 | 2.34 |
| 2024-09-05 | 6.76 | 6.88 | 0.05 | 0.73 | 199109.77 | 13633.26 | 2.22 |
| 2024-09-04 | 7.00 | 6.83 | -0.44 | -6.05 | 419708.79 | 28654.13 | 4.68 |
| 2024-09-03 | 6.71 | 7.27 | 0.46 | 6.76 | 513018.46 | 36324.12 | 5.72 |
| 2024-09-02 | 6.69 | 6.81 | 0.14 | 2.10 | 267152.09 | 18071.27 | 2.98 |
| 2024-08-30 | 6.48 | 6.67 | 0.20 | 3.09 | 178128.43 | 11870.59 | 1.99 |
| 2024-08-29 | 6.23 | 6.47 | 0.20 | 3.19 | 114761.38 | 7351.58 | 1.28 |
| 2024-08-28 | 6.26 | 6.27 | -0.02 | -0.32 | 53472.34 | 3366.28 | 0.60 |
| 2024-08-27 | 6.38 | 6.29 | -0.10 | -1.57 | 76551.00 | 4835.36 | 0.85 |
| 2024-08-26 | 6.24 | 6.39 | 0.13 | 2.08 | 118514.48 | 7598.45 | 1.32 |
| 2024-08-23 | 6.49 | 6.26 | -0.18 | -2.80 | 137538.18 | 8736.63 | 1.53 |
| 2024-08-22 | 6.53 | 6.44 | 0.19 | 3.04 | 262893.36 | 17123.85 | 2.93 |
| 2024-08-21 | 6.13 | 6.25 | 0.08 | 1.30 | 71142.61 | 4437.81 | 0.79 |
| 2024-08-20 | 6.25 | 6.17 | -0.06 | -0.96 | 66706.83 | 4127.63 | 0.74 |
| 2024-08-19 | 6.28 | 6.23 | -0.08 | -1.27 | 86548.80 | 5403.68 | 0.97 |
| 2024-08-16 | 6.44 | 6.31 | -0.15 | -2.32 | 91670.10 | 5852.48 | 1.02 |
| 2024-08-15 | 6.37 | 6.46 | 0.05 | 0.78 | 79639.10 | 5146.24 | 0.89 |
| 2024-08-14 | 6.50 | 6.41 | -0.08 | -1.23 | 58341.83 | 3748.93 | 0.65 |
| 2024-08-13 | 6.45 | 6.49 | 0.04 | 0.62 | 50426.60 | 3252.76 | 0.56 |
| 2024-08-12 | 6.56 | 6.45 | -0.14 | -2.12 | 77704.50 | 5046.51 | 0.87 |
| 2024-08-09 | 6.50 | 6.59 | 0.11 | 1.70 | 158807.35 | 10549.42 | 1.77 |
| 2024-08-08 | 6.46 | 6.48 | -0.02 | -0.31 | 81963.40 | 5269.42 | 0.91 |
| 2024-08-07 | 6.45 | 6.50 | 0.03 | 0.46 | 79370.66 | 5128.89 | 0.89 |
| 2024-08-06 | 6.42 | 6.47 | 0.15 | 2.37 | 92729.98 | 5977.15 | 1.03 |
| 2024-08-05 | 6.39 | 6.32 | -0.13 | -2.02 | 114031.00 | 7332.31 | 1.27 |
| 2024-08-02 | 6.49 | 6.45 | -0.05 | -0.77 | 118590.82 | 7750.05 | 1.32 |
| 2024-08-01 | 6.65 | 6.50 | -0.15 | -2.26 | 102871.02 | 6749.67 | 1.15 |
| 2024-07-31 | 6.26 | 6.65 | 0.38 | 6.06 | 178391.20 | 11609.07 | 1.99 |
| 2024-07-30 | 6.31 | 6.27 | -0.09 | -1.42 | 101970.07 | 6398.98 | 1.14 |
| 2024-07-29 | 6.53 | 6.36 | -0.14 | -2.15 | 90808.50 | 5810.42 | 1.01 |
| 2024-07-26 | 6.40 | 6.50 | 0.10 | 1.56 | 69934.00 | 4542.99 | 0.78 |
| 2024-07-25 | 6.36 | 6.40 | 0.03 | 0.47 | 80187.00 | 5157.55 | 0.89 |
| 2024-07-24 | 6.59 | 6.37 | -0.24 | -3.63 | 147797.00 | 9508.18 | 1.65 |
| 2024-07-23 | 6.78 | 6.61 | -0.17 | -2.51 | 90183.30 | 6034.79 | 1.01 |
| 2024-07-22 | 6.83 | 6.78 | -0.06 | -0.88 | 79161.10 | 5385.06 | 0.88 |
| 2024-07-19 | 6.72 | 6.84 | 0.07 | 1.03 | 130772.60 | 8958.16 | 1.46 |
| 2024-07-18 | 6.72 | 6.77 | 0.00 | 0.00 | 85189.36 | 5714.37 | 0.95 |
| 2024-07-17 | 6.83 | 6.77 | -0.10 | -1.46 | 85582.63 | 5805.39 | 0.95 |
| 2024-07-16 | 6.89 | 6.87 | -0.05 | -0.72 | 93452.70 | 6396.69 | 1.04 |
| 2024-07-15 | 6.95 | 6.92 | -0.12 | -1.71 | 88203.30 | 6128.18 | 0.98 |
| 2024-07-12 | 7.16 | 7.04 | -0.15 | -2.09 | 161248.37 | 11362.09 | 1.80 |
| 2024-07-11 | 6.75 | 7.19 | 0.54 | 8.12 | 275156.65 | 19284.79 | 3.07 |
| 2024-07-10 | 6.76 | 6.65 | -0.12 | -1.77 | 101089.43 | 6762.36 | 1.13 |
| 2024-07-09 | 6.61 | 6.77 | 0.16 | 2.42 | 142054.87 | 9470.98 | 1.58 |
| 2024-07-08 | 6.82 | 6.61 | -0.15 | -2.22 | 124598.30 | 8287.45 | 1.39 |
| 2024-07-05 | 6.56 | 6.76 | 0.12 | 1.81 | 151274.80 | 10259.12 | 1.69 |
| 2024-07-04 | 6.76 | 6.64 | -0.19 | -2.78 | 153580.34 | 10246.90 | 1.71 |
| 2024-07-03 | 6.58 | 6.83 | 0.18 | 2.71 | 214491.21 | 14573.21 | 2.39 |
| 2024-07-02 | 6.99 | 6.65 | -0.37 | -5.27 | 304139.97 | 20572.77 | 3.39 |
| 2024-07-01 | 7.25 | 7.02 | -0.24 | -3.31 | 223265.13 | 15674.71 | 2.49 |
| 2024-06-28 | 7.27 | 7.26 | -0.05 | -0.68 | 144062.56 | 10624.55 | 1.61 |
| 2024-06-27 | 7.51 | 7.31 | -0.26 | -3.44 | 134044.53 | 9899.48 | 1.49 |
| 2024-06-26 | 7.36 | 7.57 | 0.16 | 2.16 | 133947.91 | 9945.33 | 1.49 |
| 2024-06-25 | 7.28 | 7.41 | 0.18 | 2.49 | 165796.79 | 12139.29 | 1.85 |
| 2024-06-24 | 7.30 | 7.23 | -0.19 | -2.56 | 179401.90 | 13208.67 | 2.00 |
| 2024-06-21 | 7.40 | 7.42 | -0.17 | -2.24 | 250883.80 | 18490.67 | 2.80 |
| 2024-06-20 | 8.00 | 7.59 | -0.29 | -3.68 | 391950.86 | 30751.16 | 4.37 |
| 2024-06-19 | 8.22 | 7.88 | 0.20 | 2.60 | 572713.50 | 46021.05 | 6.39 |
| 2024-06-18 | 7.32 | 7.68 | 0.35 | 4.78 | 218851.15 | 16532.16 | 2.44 |
| 2024-06-17 | 7.23 | 7.33 | 0.03 | 0.41 | 119680.74 | 8740.48 | 1.33 |
| 2024-06-14 | 7.38 | 7.30 | -0.08 | -1.08 | 127900.31 | 9274.27 | 1.43 |
| 2024-06-13 | 7.42 | 7.38 | -0.03 | -0.41 | 87621.51 | 6480.17 | 0.98 |
| 2024-06-12 | 7.37 | 7.41 | 0.05 | 0.68 | 98741.00 | 7333.72 | 1.10 |
| 2024-06-11 | 7.23 | 7.36 | 0.09 | 1.24 | 121723.47 | 8860.24 | 1.36 |
| 2024-06-07 | 7.19 | 7.27 | 0.13 | 1.82 | 111441.00 | 8093.35 | 1.24 |
| 2024-06-06 | 7.58 | 7.14 | -0.43 | -5.68 | 217061.53 | 15810.40 | 2.42 |
| 2024-06-05 | 7.83 | 7.57 | -0.09 | -1.18 | 105317.00 | 8064.28 | 1.17 |
| 2024-06-04 | 7.74 | 7.81 | 0.06 | 0.77 | 143386.07 | 10959.45 | 1.60 |
| 2024-06-03 | 7.96 | 7.75 | -0.21 | -2.64 | 122460.46 | 9562.99 | 1.37 |
| 2024-05-31 | 7.93 | 7.96 | 0.04 | 0.51 | 87793.52 | 7017.74 | 0.98 |
| 2024-05-30 | 7.93 | 7.92 | 0.00 | 0.00 | 100968.66 | 8022.64 | 1.13 |
| 2024-05-29 | 7.90 | 7.92 | -0.02 | -0.25 | 70935.85 | 5651.27 | 0.79 |
| 2024-05-28 | 8.09 | 7.94 | -0.12 | -1.49 | 96938.89 | 7744.04 | 1.08 |
| 2024-05-27 | 7.94 | 8.06 | 0.13 | 1.64 | 197445.00 | 15413.87 | 2.20 |
| 2024-05-24 | 8.04 | 7.93 | -0.16 | -1.98 | 152231.29 | 12161.22 | 1.70 |
| 2024-05-23 | 8.22 | 8.09 | -0.18 | -2.18 | 146516.10 | 11905.95 | 1.63 |
| 2024-05-22 | 8.28 | 8.27 | -0.05 | -0.60 | 138730.26 | 11466.94 | 1.55 |
| 2024-05-21 | 8.32 | 8.32 | -0.03 | -0.36 | 182949.24 | 15280.08 | 2.04 |
| 2024-05-20 | 8.60 | 8.35 | -0.16 | -1.88 | 245214.41 | 20671.66 | 2.73 |
| 2024-05-17 | 8.03 | 8.51 | 0.48 | 5.98 | 295102.22 | 24576.28 | 3.29 |
| 2024-05-16 | 7.98 | 8.03 | 0.08 | 1.01 | 222643.24 | 18039.79 | 2.48 |
| 2024-05-15 | 7.98 | 7.95 | -0.05 | -0.63 | 106073.43 | 8436.54 | 1.18 |
日K线
周K线
月K线
