广深铁路(601333)股票信息
| 股票代码 | 601333 |
| 股票名称 | 广深铁路 |
| 最新价/元 | 3.56 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -2.73 |
| 买入/元 | 3.56 |
| 卖出/元 | 3.57 |
| 昨收/元 | 3.66 |
| 今开/元 | 3.67 |
| 最高/元 | 3.68 |
| 最低/元 | 3.51 |
| 成交量/手 | 665122.20 |
| 成交额/万 | 23881.45 |
| 股净值/元 | 23.73 |
| 市净率 | 0.94 |
| 总市值/万 | 2521739.17 |
| 流通值/万 | 2012196.37 |
| 换手率/% | 1.18 |
| 入市日期 | 2006-12-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
广深铁路(601333)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 | 3.67 | 3.56 | -0.10 | -2.73 | 665122.20 | 23881.45 | 1.18 |
| 2024-10-10 | 3.59 | 3.66 | 0.13 | 3.68 | 882399.35 | 32278.25 | 1.56 |
| 2024-10-09 | 3.78 | 3.53 | -0.29 | -7.59 | 1114807.94 | 40509.70 | 1.97 |
| 2024-10-08 | 4.12 | 3.82 | 0.04 | 1.06 | 1826096.61 | 70416.39 | 3.23 |
| 2024-09-30 | 3.57 | 3.78 | 0.30 | 8.62 | 1445197.00 | 52915.48 | 2.56 |
| 2024-09-27 | 3.56 | 3.48 | -0.04 | -1.14 | 858902.72 | 29769.81 | 1.52 |
| 2024-09-26 | 3.42 | 3.52 | 0.11 | 3.23 | 557028.51 | 19283.78 | 0.99 |
| 2024-09-25 | 3.35 | 3.41 | 0.07 | 2.10 | 719300.96 | 24986.25 | 1.27 |
| 2024-09-24 | 3.19 | 3.34 | 0.17 | 5.36 | 518753.01 | 17002.80 | 0.92 |
| 2024-09-23 | 3.19 | 3.17 | -0.02 | -0.63 | 291872.96 | 9300.65 | 0.52 |
| 2024-09-20 | 3.18 | 3.19 | 0.00 | 0.00 | 292587.36 | 9271.75 | 0.52 |
| 2024-09-19 | 3.14 | 3.19 | 0.06 | 1.92 | 420937.00 | 13290.28 | 0.74 |
| 2024-09-18 | 3.14 | 3.13 | 0.00 | 0.00 | 268896.01 | 8373.82 | 0.48 |
| 2024-09-13 | 3.16 | 3.13 | -0.02 | -0.64 | 342772.01 | 10825.08 | 0.61 |
| 2024-09-12 | 3.15 | 3.15 | 0.00 | 0.00 | 274996.00 | 8703.89 | 0.49 |
| 2024-09-11 | 3.25 | 3.15 | -0.11 | -3.37 | 559468.59 | 17808.05 | 0.99 |
| 2024-09-10 | 3.31 | 3.26 | -0.05 | -1.51 | 364856.40 | 11889.42 | 0.65 |
| 2024-09-09 | 3.38 | 3.31 | -0.07 | -2.07 | 417937.00 | 13818.16 | 0.74 |
| 2024-09-06 | 3.37 | 3.38 | 0.02 | 0.60 | 406909.00 | 13825.25 | 0.72 |
| 2024-09-05 | 3.30 | 3.36 | 0.04 | 1.21 | 356263.00 | 11910.32 | 0.63 |
| 2024-09-04 | 3.29 | 3.32 | 0.02 | 0.61 | 416518.01 | 13763.87 | 0.74 |
| 2024-09-03 | 3.30 | 3.30 | 0.01 | 0.30 | 447189.62 | 14751.65 | 0.79 |
| 2024-09-02 | 3.29 | 3.29 | -0.01 | -0.30 | 442627.11 | 14575.63 | 0.78 |
| 2024-08-30 | 3.30 | 3.30 | 0.00 | 0.00 | 678079.57 | 22272.81 | 1.20 |
| 2024-08-29 | 3.48 | 3.30 | -0.17 | -4.90 | 966442.51 | 32120.16 | 1.71 |
| 2024-08-28 | 3.41 | 3.47 | 0.07 | 2.06 | 526994.01 | 18158.20 | 0.93 |
| 2024-08-27 | 3.45 | 3.40 | -0.07 | -2.02 | 375757.00 | 12838.51 | 0.66 |
| 2024-08-26 | 3.48 | 3.47 | -0.01 | -0.29 | 338955.50 | 11747.78 | 0.60 |
| 2024-08-23 | 3.53 | 3.48 | -0.06 | -1.70 | 514210.95 | 17829.09 | 0.91 |
| 2024-08-22 | 3.46 | 3.54 | 0.08 | 2.31 | 555812.00 | 19625.66 | 0.98 |
| 2024-08-21 | 3.44 | 3.46 | 0.01 | 0.29 | 311248.20 | 10744.97 | 0.55 |
| 2024-08-20 | 3.52 | 3.45 | -0.07 | -1.99 | 451908.00 | 15592.83 | 0.80 |
| 2024-08-19 | 3.39 | 3.52 | 0.14 | 4.14 | 572671.01 | 19965.40 | 1.01 |
| 2024-08-16 | 3.47 | 3.38 | -0.06 | -1.74 | 413557.03 | 14107.81 | 0.73 |
| 2024-08-15 | 3.50 | 3.51 | 0.01 | 0.29 | 381468.00 | 13391.68 | 0.67 |
| 2024-08-14 | 3.49 | 3.50 | -0.01 | -0.29 | 255824.00 | 8957.69 | 0.45 |
| 2024-08-13 | 3.52 | 3.51 | 0.00 | 0.00 | 345645.78 | 12102.11 | 0.61 |
| 2024-08-12 | 3.55 | 3.51 | -0.03 | -0.85 | 297256.00 | 10468.63 | 0.53 |
| 2024-08-09 | 3.53 | 3.54 | 0.01 | 0.28 | 443564.30 | 15696.48 | 0.78 |
| 2024-08-08 | 3.52 | 3.53 | 0.03 | 0.86 | 319994.71 | 11266.14 | 0.57 |
| 2024-08-07 | 3.57 | 3.50 | -0.07 | -1.96 | 381126.70 | 13464.04 | 0.67 |
| 2024-08-06 | 3.60 | 3.57 | -0.02 | -0.56 | 408303.94 | 14588.52 | 0.72 |
| 2024-08-05 | 3.69 | 3.59 | -0.11 | -2.97 | 666008.01 | 24175.64 | 1.18 |
| 2024-08-02 | 3.70 | 3.70 | -0.01 | -0.27 | 373049.81 | 13825.29 | 0.66 |
| 2024-08-01 | 3.61 | 3.71 | 0.10 | 2.77 | 717080.82 | 26577.65 | 1.27 |
| 2024-07-31 | 3.62 | 3.61 | -0.01 | -0.28 | 758231.22 | 27273.34 | 1.34 |
| 2024-07-30 | 3.73 | 3.62 | -0.12 | -3.21 | 673321.01 | 24544.99 | 1.19 |
| 2024-07-29 | 3.71 | 3.74 | 0.02 | 0.54 | 373342.00 | 14009.34 | 0.66 |
| 2024-07-26 | 3.73 | 3.72 | 0.00 | 0.00 | 447914.44 | 16605.05 | 0.79 |
| 2024-07-25 | 3.75 | 3.72 | -0.03 | -0.80 | 572217.99 | 21266.20 | 1.01 |
| 2024-07-24 | 3.72 | 3.75 | 0.03 | 0.81 | 618750.80 | 23239.80 | 1.09 |
| 2024-07-23 | 3.66 | 3.72 | 0.06 | 1.64 | 926411.22 | 34655.27 | 1.64 |
| 2024-07-22 | 3.56 | 3.66 | 0.09 | 2.52 | 928063.13 | 34155.47 | 1.64 |
| 2024-07-19 | 3.52 | 3.57 | 0.04 | 1.13 | 489097.10 | 17283.40 | 0.87 |
| 2024-07-18 | 3.48 | 3.53 | 0.03 | 0.86 | 426907.00 | 14896.88 | 0.76 |
| 2024-07-17 | 3.51 | 3.50 | 0.00 | 0.00 | 441355.07 | 15467.46 | 0.78 |
| 2024-07-16 | 3.48 | 3.50 | 0.03 | 0.87 | 555988.01 | 19496.15 | 0.98 |
| 2024-07-15 | 3.38 | 3.47 | 0.08 | 2.36 | 616448.01 | 21193.04 | 1.09 |
| 2024-07-12 | 3.37 | 3.39 | 0.01 | 0.30 | 335417.00 | 11337.28 | 0.59 |
| 2024-07-11 | 3.40 | 3.38 | -0.03 | -0.88 | 496704.63 | 16807.37 | 0.88 |
| 2024-07-10 | 3.40 | 3.41 | 0.01 | 0.29 | 357979.34 | 12164.79 | 0.63 |
| 2024-07-09 | 3.41 | 3.40 | 0.01 | 0.30 | 492374.03 | 16686.91 | 0.87 |
| 2024-07-08 | 3.44 | 3.39 | -0.04 | -1.17 | 476827.00 | 16285.60 | 0.84 |
| 2024-07-05 | 3.39 | 3.43 | 0.03 | 0.88 | 486543.25 | 16589.96 | 0.86 |
| 2024-07-04 | 3.40 | 3.40 | 0.00 | 0.00 | 473846.10 | 16191.65 | 0.84 |
| 2024-07-03 | 3.38 | 3.40 | 0.01 | 0.30 | 504521.58 | 17159.00 | 0.89 |
| 2024-07-02 | 3.32 | 3.39 | 0.06 | 1.80 | 607694.18 | 20475.83 | 1.08 |
| 2024-07-01 | 3.27 | 3.33 | 0.09 | 2.78 | 630846.00 | 20804.09 | 1.12 |
| 2024-06-28 | 3.13 | 3.24 | 0.10 | 3.19 | 744487.89 | 23984.01 | 1.32 |
| 2024-06-27 | 3.17 | 3.14 | -0.03 | -0.95 | 623707.63 | 19745.01 | 1.10 |
| 2024-06-26 | 3.17 | 3.17 | 0.00 | 0.00 | 498128.17 | 15821.53 | 0.88 |
| 2024-06-25 | 3.19 | 3.17 | -0.02 | -0.63 | 398947.15 | 12712.11 | 0.71 |
| 2024-06-24 | 3.23 | 3.19 | -0.03 | -0.93 | 371139.00 | 11848.75 | 0.66 |
| 2024-06-21 | 3.21 | 3.22 | 0.01 | 0.31 | 376278.26 | 12172.79 | 0.67 |
| 2024-06-20 | 3.22 | 3.21 | -0.01 | -0.31 | 419105.45 | 13367.85 | 0.74 |
| 2024-06-19 | 3.26 | 3.22 | -0.04 | -1.23 | 338843.80 | 10978.30 | 0.60 |
| 2024-06-18 | 3.21 | 3.26 | 0.05 | 1.56 | 422969.00 | 13663.09 | 0.75 |
| 2024-06-17 | 3.19 | 3.21 | 0.02 | 0.63 | 460487.38 | 14790.80 | 0.81 |
| 2024-06-14 | 3.22 | 3.19 | -0.04 | -1.24 | 493105.00 | 15762.98 | 0.87 |
| 2024-06-13 | 3.31 | 3.23 | -0.09 | -2.71 | 553020.18 | 17999.92 | 0.98 |
| 2024-06-12 | 3.32 | 3.32 | 0.01 | 0.30 | 362351.00 | 12024.35 | 0.64 |
| 2024-06-11 | 3.39 | 3.31 | -0.08 | -2.36 | 664707.00 | 22001.34 | 1.18 |
| 2024-06-07 | 3.30 | 3.39 | 0.09 | 2.73 | 574787.03 | 19241.15 | 1.02 |
| 2024-06-06 | 3.33 | 3.30 | -0.03 | -0.90 | 604768.11 | 19975.56 | 1.07 |
| 2024-06-05 | 3.36 | 3.33 | -0.04 | -1.19 | 315211.46 | 10613.92 | 0.56 |
| 2024-06-04 | 3.31 | 3.37 | 0.05 | 1.51 | 334404.00 | 11208.00 | 0.59 |
| 2024-06-03 | 3.33 | 3.32 | -0.01 | -0.30 | 440875.01 | 14682.05 | 0.78 |
| 2024-05-31 | 3.33 | 3.33 | 0.01 | 0.30 | 368429.51 | 12327.65 | 0.65 |
| 2024-05-30 | 3.36 | 3.32 | -0.04 | -1.19 | 414300.15 | 13841.26 | 0.73 |
| 2024-05-29 | 3.40 | 3.36 | -0.04 | -1.18 | 598091.28 | 20092.42 | 1.06 |
| 2024-05-28 | 3.45 | 3.40 | -0.06 | -1.73 | 487535.00 | 16609.14 | 0.86 |
| 2024-05-27 | 3.33 | 3.46 | 0.13 | 3.90 | 810835.51 | 27570.31 | 1.43 |
| 2024-05-24 | 3.31 | 3.33 | 0.02 | 0.60 | 487238.80 | 16247.90 | 0.86 |
| 2024-05-23 | 3.33 | 3.31 | -0.02 | -0.60 | 593466.80 | 19650.41 | 1.05 |
| 2024-05-22 | 3.34 | 3.33 | -0.03 | -0.89 | 410082.39 | 13694.98 | 0.73 |
| 2024-05-21 | 3.35 | 3.36 | 0.01 | 0.30 | 493995.23 | 16551.21 | 0.87 |
| 2024-05-20 | 3.37 | 3.35 | -0.01 | -0.30 | 721824.89 | 24339.94 | 1.28 |
| 2024-05-17 | 3.40 | 3.36 | -0.04 | -1.18 | 689761.35 | 23191.17 | 1.22 |
| 2024-05-16 | 3.40 | 3.40 | 0.00 | 0.00 | 583243.70 | 19842.19 | 1.03 |
| 2024-05-15 | 3.47 | 3.40 | -0.08 | -2.30 | 597497.50 | 20564.48 | 1.06 |
日K线
周K线
月K线
