百隆东方(601339)股票信息
| 股票代码 | 601339 |
| 股票名称 | 百隆东方 |
| 最新价/元 | 5.36 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.19 |
| 买入/元 | 5.35 |
| 卖出/元 | 5.36 |
| 昨收/元 | 5.35 |
| 今开/元 | 5.40 |
| 最高/元 | 5.40 |
| 最低/元 | 5.24 |
| 成交量/手 | 61023.00 |
| 成交额/万 | 3251.21 |
| 股净值/元 | 15.77 |
| 市净率 | 0.86 |
| 总市值/万 | 804000.00 |
| 流通值/万 | 804000.00 |
| 换手率/% | 0.41 |
| 入市日期 | 2012-06-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
百隆东方(601339)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 | 5.40 | 5.36 | 0.01 | 0.19 | 61023.00 | 3251.21 | 0.41 |
| 2024-10-10 | 5.20 | 5.35 | 0.18 | 3.48 | 104350.88 | 5582.67 | 0.70 |
| 2024-10-09 | 5.34 | 5.17 | -0.26 | -4.79 | 143510.50 | 7505.47 | 0.96 |
| 2024-10-08 | 5.82 | 5.43 | 0.13 | 2.45 | 158738.23 | 8799.74 | 1.06 |
| 2024-09-30 | 5.08 | 5.30 | 0.33 | 6.64 | 165813.70 | 8632.37 | 1.11 |
| 2024-09-27 | 4.92 | 4.97 | 0.09 | 1.84 | 42266.00 | 2088.60 | 0.28 |
| 2024-09-26 | 4.77 | 4.88 | 0.10 | 2.09 | 39037.00 | 1887.27 | 0.26 |
| 2024-09-25 | 4.75 | 4.78 | 0.09 | 1.92 | 57922.00 | 2788.63 | 0.39 |
| 2024-09-24 | 4.61 | 4.69 | 0.09 | 1.96 | 28053.00 | 1310.11 | 0.19 |
| 2024-09-23 | 4.50 | 4.60 | 0.05 | 1.10 | 21086.00 | 964.64 | 0.14 |
| 2024-09-20 | 4.68 | 4.55 | -0.11 | -2.36 | 29044.00 | 1333.50 | 0.19 |
| 2024-09-19 | 4.55 | 4.66 | 0.12 | 2.64 | 24921.00 | 1153.99 | 0.17 |
| 2024-09-18 | 4.50 | 4.54 | 0.00 | 0.00 | 18176.00 | 818.98 | 0.12 |
| 2024-09-13 | 4.53 | 4.54 | 0.00 | 0.00 | 18283.00 | 831.23 | 0.12 |
| 2024-09-12 | 4.57 | 4.54 | -0.02 | -0.44 | 15835.00 | 720.66 | 0.11 |
| 2024-09-11 | 4.52 | 4.56 | -0.01 | -0.22 | 21878.00 | 996.67 | 0.15 |
| 2024-09-10 | 4.60 | 4.57 | 0.02 | 0.44 | 25175.00 | 1139.99 | 0.17 |
| 2024-09-09 | 4.61 | 4.55 | -0.06 | -1.30 | 18827.00 | 861.87 | 0.13 |
| 2024-09-06 | 4.74 | 4.61 | -0.13 | -2.74 | 36549.00 | 1694.88 | 0.24 |
| 2024-09-05 | 4.79 | 4.74 | 0.14 | 3.04 | 49154.00 | 2305.37 | 0.33 |
| 2024-09-04 | 4.59 | 4.60 | 0.02 | 0.44 | 42694.71 | 1960.00 | 0.28 |
| 2024-09-03 | 4.49 | 4.58 | 0.08 | 1.78 | 42740.00 | 1943.83 | 0.28 |
| 2024-09-02 | 4.43 | 4.50 | 0.05 | 1.12 | 40620.64 | 1823.78 | 0.27 |
| 2024-08-30 | 4.48 | 4.45 | -0.06 | -1.33 | 58812.00 | 2630.14 | 0.39 |
| 2024-08-29 | 4.36 | 4.51 | 0.10 | 2.27 | 51370.60 | 2294.69 | 0.34 |
| 2024-08-28 | 4.32 | 4.41 | 0.08 | 1.85 | 43061.60 | 1892.73 | 0.29 |
| 2024-08-27 | 4.43 | 4.33 | -0.11 | -2.48 | 56612.00 | 2469.77 | 0.38 |
| 2024-08-26 | 4.42 | 4.44 | 0.01 | 0.23 | 17480.71 | 777.09 | 0.12 |
| 2024-08-23 | 4.37 | 4.43 | 0.03 | 0.68 | 21123.22 | 930.00 | 0.14 |
| 2024-08-22 | 4.39 | 4.40 | -0.01 | -0.23 | 15648.22 | 687.59 | 0.10 |
| 2024-08-21 | 4.42 | 4.41 | -0.01 | -0.23 | 19422.26 | 852.57 | 0.13 |
| 2024-08-20 | 4.50 | 4.42 | -0.07 | -1.56 | 29680.00 | 1312.90 | 0.20 |
| 2024-08-19 | 4.53 | 4.49 | -0.03 | -0.66 | 31702.81 | 1422.65 | 0.21 |
| 2024-08-16 | 4.52 | 4.52 | 0.01 | 0.22 | 32129.00 | 1456.04 | 0.21 |
| 2024-08-15 | 4.50 | 4.51 | 0.00 | 0.00 | 24260.69 | 1094.37 | 0.16 |
| 2024-08-14 | 4.54 | 4.51 | -0.03 | -0.66 | 18590.04 | 839.44 | 0.12 |
| 2024-08-13 | 4.54 | 4.54 | -0.02 | -0.44 | 18549.02 | 838.30 | 0.12 |
| 2024-08-12 | 4.49 | 4.56 | 0.08 | 1.79 | 22916.02 | 1036.66 | 0.15 |
| 2024-08-09 | 4.57 | 4.48 | -0.10 | -2.18 | 26457.74 | 1196.22 | 0.18 |
| 2024-08-08 | 4.44 | 4.58 | 0.13 | 2.92 | 34172.00 | 1542.90 | 0.23 |
| 2024-08-07 | 4.55 | 4.45 | -0.10 | -2.20 | 53616.00 | 2387.67 | 0.36 |
| 2024-08-06 | 4.67 | 4.55 | -0.08 | -1.73 | 63829.00 | 2912.12 | 0.43 |
| 2024-08-05 | 4.65 | 4.63 | -0.08 | -1.70 | 27551.00 | 1288.02 | 0.18 |
| 2024-08-02 | 4.63 | 4.71 | 0.04 | 0.86 | 31510.93 | 1483.76 | 0.21 |
| 2024-08-01 | 4.72 | 4.67 | -0.05 | -1.06 | 31491.00 | 1472.06 | 0.21 |
| 2024-07-31 | 4.65 | 4.72 | 0.07 | 1.51 | 22750.93 | 1068.23 | 0.15 |
| 2024-07-30 | 4.75 | 4.65 | -0.10 | -2.11 | 27619.00 | 1289.99 | 0.18 |
| 2024-07-29 | 4.87 | 4.75 | -0.09 | -1.86 | 24047.48 | 1152.75 | 0.16 |
| 2024-07-26 | 4.83 | 4.84 | 0.02 | 0.42 | 18736.55 | 909.15 | 0.12 |
| 2024-07-25 | 4.84 | 4.82 | -0.03 | -0.62 | 25478.28 | 1235.83 | 0.17 |
| 2024-07-24 | 5.15 | 4.85 | -0.29 | -5.64 | 71991.98 | 3560.23 | 0.48 |
| 2024-07-23 | 5.18 | 5.14 | -0.05 | -0.96 | 21642.68 | 1124.35 | 0.14 |
| 2024-07-22 | 5.24 | 5.19 | -0.04 | -0.77 | 23074.97 | 1206.37 | 0.15 |
| 2024-07-19 | 5.28 | 5.23 | -0.06 | -1.13 | 16323.58 | 856.70 | 0.11 |
| 2024-07-18 | 5.20 | 5.29 | 0.06 | 1.15 | 23881.00 | 1252.80 | 0.16 |
| 2024-07-17 | 5.26 | 5.23 | -0.02 | -0.38 | 24767.00 | 1298.95 | 0.17 |
| 2024-07-16 | 5.30 | 5.25 | -0.06 | -1.13 | 21036.00 | 1106.39 | 0.14 |
| 2024-07-15 | 5.30 | 5.31 | 0.01 | 0.19 | 22081.00 | 1169.21 | 0.15 |
| 2024-07-12 | 5.25 | 5.30 | 0.05 | 0.95 | 24143.62 | 1276.71 | 0.16 |
| 2024-07-11 | 5.32 | 5.25 | 0.00 | 0.00 | 35189.00 | 1864.76 | 0.23 |
| 2024-07-10 | 5.32 | 5.25 | -0.08 | -1.50 | 31357.00 | 1660.15 | 0.21 |
| 2024-07-09 | 5.40 | 5.33 | -0.04 | -0.75 | 35609.25 | 1906.49 | 0.24 |
| 2024-07-08 | 5.31 | 5.37 | 0.06 | 1.13 | 50845.00 | 2725.46 | 0.34 |
| 2024-07-05 | 5.21 | 5.31 | 0.07 | 1.34 | 29557.00 | 1559.99 | 0.20 |
| 2024-07-04 | 5.34 | 5.24 | -0.08 | -1.50 | 23389.00 | 1232.51 | 0.16 |
| 2024-07-03 | 5.28 | 5.32 | 0.06 | 1.14 | 30255.00 | 1603.28 | 0.20 |
| 2024-07-02 | 5.29 | 5.26 | -0.02 | -0.38 | 23637.00 | 1239.14 | 0.16 |
| 2024-07-01 | 5.22 | 5.28 | 0.07 | 1.34 | 26304.00 | 1373.37 | 0.18 |
| 2024-06-28 | 5.14 | 5.21 | 0.06 | 1.17 | 31103.74 | 1620.96 | 0.21 |
| 2024-06-27 | 5.17 | 5.15 | -0.01 | -0.19 | 21270.48 | 1095.53 | 0.14 |
| 2024-06-26 | 5.14 | 5.16 | 0.01 | 0.19 | 23529.69 | 1213.55 | 0.16 |
| 2024-06-25 | 5.04 | 5.15 | 0.10 | 1.98 | 33819.93 | 1733.36 | 0.23 |
| 2024-06-24 | 5.12 | 5.05 | -0.11 | -2.13 | 39461.32 | 2006.00 | 0.26 |
| 2024-06-21 | 5.05 | 5.16 | 0.10 | 1.98 | 21792.00 | 1119.76 | 0.15 |
| 2024-06-20 | 5.09 | 5.06 | -0.03 | -0.59 | 16142.93 | 818.91 | 0.11 |
| 2024-06-19 | 5.06 | 5.09 | 0.01 | 0.20 | 15493.32 | 789.78 | 0.10 |
| 2024-06-18 | 5.01 | 5.08 | 0.02 | 0.40 | 17504.96 | 882.53 | 0.12 |
| 2024-06-17 | 5.06 | 5.06 | -0.06 | -1.17 | 15333.37 | 777.82 | 0.10 |
| 2024-06-14 | 5.04 | 5.12 | 0.06 | 1.19 | 28646.00 | 1453.96 | 0.19 |
| 2024-06-13 | 5.14 | 5.06 | -0.08 | -1.56 | 21488.39 | 1091.92 | 0.14 |
| 2024-06-12 | 5.24 | 5.14 | -0.05 | -0.96 | 20383.07 | 1055.39 | 0.14 |
| 2024-06-11 | 5.23 | 5.19 | -0.08 | -1.52 | 30967.69 | 1617.20 | 0.21 |
| 2024-06-07 | 5.08 | 5.27 | 0.19 | 3.74 | 41885.00 | 2183.11 | 0.28 |
| 2024-06-06 | 5.16 | 5.08 | -0.07 | -1.36 | 46580.00 | 2357.68 | 0.31 |
| 2024-06-05 | 5.24 | 5.15 | -0.12 | -2.28 | 52073.32 | 2709.04 | 0.35 |
| 2024-06-04 | 5.41 | 5.57 | 0.11 | 2.02 | 43479.09 | 2399.76 | 0.29 |
| 2024-06-03 | 5.62 | 5.46 | -0.13 | -2.33 | 61934.61 | 3407.01 | 0.41 |
| 2024-05-31 | 5.53 | 5.59 | 0.05 | 0.90 | 32156.86 | 1787.15 | 0.21 |
| 2024-05-30 | 5.55 | 5.54 | 0.01 | 0.18 | 24771.00 | 1373.75 | 0.17 |
| 2024-05-29 | 5.49 | 5.53 | 0.05 | 0.91 | 26594.00 | 1470.09 | 0.18 |
| 2024-05-28 | 5.53 | 5.48 | -0.06 | -1.08 | 24667.00 | 1357.04 | 0.16 |
| 2024-05-27 | 5.58 | 5.54 | 0.00 | 0.00 | 27172.00 | 1507.44 | 0.18 |
| 2024-05-24 | 5.52 | 5.54 | 0.03 | 0.54 | 39457.76 | 2200.35 | 0.26 |
| 2024-05-23 | 5.68 | 5.51 | -0.16 | -2.82 | 47223.00 | 2625.55 | 0.31 |
| 2024-05-22 | 5.74 | 5.67 | -0.08 | -1.39 | 40794.00 | 2326.37 | 0.27 |
| 2024-05-21 | 5.70 | 5.75 | 0.04 | 0.70 | 42233.00 | 2425.58 | 0.28 |
| 2024-05-20 | 5.74 | 5.71 | -0.03 | -0.52 | 49752.63 | 2847.14 | 0.33 |
| 2024-05-17 | 5.77 | 5.74 | -0.04 | -0.69 | 54708.63 | 3138.09 | 0.36 |
| 2024-05-16 | 5.85 | 5.78 | -0.12 | -2.03 | 61163.00 | 3561.77 | 0.41 |
| 2024-05-15 | 5.98 | 5.90 | -0.06 | -1.01 | 71119.00 | 4190.55 | 0.47 |
日K线
周K线
月K线
