绿城水务(601368)股票信息
| 股票代码 | 601368 |
| 股票名称 | 绿城水务 |
| 最新价/元 | 4.57 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -2.14 |
| 买入/元 | 4.56 |
| 卖出/元 | 4.57 |
| 昨收/元 | 4.67 |
| 今开/元 | 4.67 |
| 最高/元 | 4.69 |
| 最低/元 | 4.54 |
| 成交量/手 | 77330.00 |
| 成交额/万 | 3563.66 |
| 股净值/元 | 54.86 |
| 市净率 | 0.86 |
| 总市值/万 | 403518.70 |
| 流通值/万 | 403518.70 |
| 换手率/% | 0.88 |
| 入市日期 | 2015-06-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
绿城水务(601368)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 | 4.67 | 4.57 | -0.10 | -2.14 | 77330.00 | 3563.66 | 0.88 |
| 2024-10-10 | 4.62 | 4.67 | 0.09 | 1.97 | 102169.00 | 4754.34 | 1.16 |
| 2024-10-09 | 4.82 | 4.58 | -0.30 | -6.15 | 160324.00 | 7505.93 | 1.82 |
| 2024-10-08 | 5.25 | 4.88 | 0.08 | 1.67 | 269918.44 | 13304.82 | 3.06 |
| 2024-09-30 | 4.59 | 4.80 | 0.30 | 6.67 | 249881.10 | 11739.76 | 2.83 |
| 2024-09-27 | 4.47 | 4.50 | 0.07 | 1.58 | 58981.00 | 2634.29 | 0.67 |
| 2024-09-26 | 4.35 | 4.43 | 0.08 | 1.84 | 47485.00 | 2083.04 | 0.54 |
| 2024-09-25 | 4.29 | 4.35 | 0.07 | 1.64 | 71768.00 | 3137.81 | 0.81 |
| 2024-09-24 | 4.17 | 4.28 | 0.11 | 2.64 | 51541.00 | 2185.94 | 0.58 |
| 2024-09-23 | 4.13 | 4.17 | 0.02 | 0.48 | 19052.00 | 791.14 | 0.22 |
| 2024-09-20 | 4.17 | 4.15 | -0.02 | -0.48 | 24037.00 | 997.39 | 0.27 |
| 2024-09-19 | 4.05 | 4.17 | 0.12 | 2.96 | 36110.00 | 1491.23 | 0.41 |
| 2024-09-18 | 4.08 | 4.05 | -0.04 | -0.98 | 25393.00 | 1026.60 | 0.29 |
| 2024-09-13 | 4.11 | 4.09 | -0.01 | -0.24 | 18996.00 | 779.49 | 0.22 |
| 2024-09-12 | 4.06 | 4.10 | 0.04 | 0.99 | 23942.01 | 980.00 | 0.27 |
| 2024-09-11 | 4.06 | 4.06 | -0.03 | -0.73 | 21995.00 | 893.97 | 0.25 |
| 2024-09-10 | 4.09 | 4.09 | 0.02 | 0.49 | 30007.00 | 1220.98 | 0.34 |
| 2024-09-09 | 4.05 | 4.07 | 0.00 | 0.00 | 21395.00 | 868.82 | 0.24 |
| 2024-09-06 | 4.12 | 4.07 | -0.04 | -0.97 | 25689.00 | 1052.73 | 0.29 |
| 2024-09-05 | 4.07 | 4.11 | 0.04 | 0.98 | 21306.00 | 872.23 | 0.24 |
| 2024-09-04 | 4.10 | 4.07 | -0.05 | -1.21 | 25721.00 | 1053.10 | 0.29 |
| 2024-09-03 | 4.15 | 4.12 | -0.02 | -0.48 | 25329.00 | 1044.31 | 0.29 |
| 2024-09-02 | 4.14 | 4.14 | -0.02 | -0.48 | 41667.00 | 1736.05 | 0.47 |
| 2024-08-30 | 4.14 | 4.16 | 0.01 | 0.24 | 51066.00 | 2127.19 | 0.58 |
| 2024-08-29 | 4.16 | 4.15 | -0.02 | -0.48 | 28836.00 | 1191.77 | 0.33 |
| 2024-08-28 | 4.12 | 4.17 | 0.05 | 1.21 | 24373.00 | 1013.49 | 0.28 |
| 2024-08-27 | 4.17 | 4.12 | -0.07 | -1.67 | 30442.00 | 1258.86 | 0.34 |
| 2024-08-26 | 4.10 | 4.19 | 0.07 | 1.70 | 41884.00 | 1745.05 | 0.47 |
| 2024-08-23 | 4.13 | 4.12 | -0.03 | -0.72 | 33225.00 | 1362.71 | 0.38 |
| 2024-08-22 | 4.19 | 4.15 | -0.03 | -0.72 | 28102.00 | 1174.08 | 0.32 |
| 2024-08-21 | 4.21 | 4.18 | -0.02 | -0.48 | 23071.00 | 965.05 | 0.26 |
| 2024-08-20 | 4.27 | 4.20 | -0.07 | -1.64 | 34962.00 | 1470.31 | 0.40 |
| 2024-08-19 | 4.26 | 4.27 | 0.01 | 0.24 | 33578.00 | 1435.40 | 0.38 |
| 2024-08-16 | 4.36 | 4.26 | -0.09 | -2.07 | 33444.96 | 1436.31 | 0.38 |
| 2024-08-15 | 4.31 | 4.35 | 0.02 | 0.46 | 30458.00 | 1321.30 | 0.34 |
| 2024-08-14 | 4.34 | 4.33 | -0.01 | -0.23 | 34573.01 | 1503.09 | 0.39 |
| 2024-08-13 | 4.24 | 4.34 | 0.08 | 1.88 | 41075.45 | 1761.16 | 0.47 |
| 2024-08-12 | 4.29 | 4.26 | 0.00 | 0.00 | 37351.00 | 1599.64 | 0.42 |
| 2024-08-09 | 4.29 | 4.26 | -0.04 | -0.93 | 27914.00 | 1198.69 | 0.32 |
| 2024-08-08 | 4.28 | 4.30 | 0.03 | 0.70 | 31180.00 | 1333.60 | 0.35 |
| 2024-08-07 | 4.26 | 4.27 | 0.00 | 0.00 | 24101.00 | 1028.41 | 0.27 |
| 2024-08-06 | 4.25 | 4.27 | 0.05 | 1.19 | 34734.45 | 1476.71 | 0.39 |
| 2024-08-05 | 4.28 | 4.22 | -0.06 | -1.40 | 44835.00 | 1916.19 | 0.51 |
| 2024-08-02 | 4.30 | 4.28 | -0.04 | -0.93 | 39418.00 | 1694.70 | 0.45 |
| 2024-08-01 | 4.34 | 4.32 | -0.03 | -0.69 | 62804.00 | 2725.26 | 0.71 |
| 2024-07-31 | 4.36 | 4.35 | -0.04 | -0.91 | 90373.00 | 3916.24 | 1.02 |
| 2024-07-30 | 4.31 | 4.39 | 0.10 | 2.33 | 94897.83 | 4148.53 | 1.07 |
| 2024-07-29 | 4.25 | 4.29 | 0.04 | 0.94 | 42964.00 | 1839.69 | 0.49 |
| 2024-07-26 | 4.27 | 4.25 | 0.00 | 0.00 | 49918.00 | 2118.40 | 0.57 |
| 2024-07-25 | 4.16 | 4.25 | 0.06 | 1.43 | 65098.10 | 2746.25 | 0.74 |
| 2024-07-24 | 4.10 | 4.19 | 0.01 | 0.24 | 74842.65 | 3105.81 | 0.85 |
| 2024-07-23 | 4.22 | 4.18 | 0.03 | 0.72 | 76735.00 | 3235.94 | 0.87 |
| 2024-07-22 | 4.11 | 4.15 | 0.02 | 0.48 | 23091.00 | 955.26 | 0.26 |
| 2024-07-19 | 4.11 | 4.13 | -0.01 | -0.24 | 19487.00 | 801.50 | 0.22 |
| 2024-07-18 | 4.11 | 4.14 | 0.02 | 0.49 | 19440.00 | 798.25 | 0.22 |
| 2024-07-17 | 4.14 | 4.12 | -0.03 | -0.72 | 16466.00 | 678.92 | 0.19 |
| 2024-07-16 | 4.14 | 4.15 | 0.01 | 0.24 | 20985.00 | 867.83 | 0.24 |
| 2024-07-15 | 4.18 | 4.14 | -0.06 | -1.43 | 26853.00 | 1111.90 | 0.30 |
| 2024-07-12 | 4.17 | 4.20 | 0.05 | 1.21 | 52234.00 | 2190.19 | 0.59 |
| 2024-07-11 | 4.13 | 4.15 | 0.07 | 1.72 | 45595.00 | 1886.41 | 0.52 |
| 2024-07-10 | 4.09 | 4.08 | 0.09 | 2.26 | 80433.15 | 3301.72 | 0.91 |
| 2024-07-09 | 3.93 | 3.99 | 0.03 | 0.76 | 43232.15 | 1701.12 | 0.49 |
| 2024-07-08 | 4.04 | 3.96 | -0.07 | -1.74 | 25148.00 | 998.06 | 0.28 |
| 2024-07-05 | 4.02 | 4.03 | 0.01 | 0.25 | 19345.00 | 776.51 | 0.22 |
| 2024-07-04 | 4.12 | 4.02 | -0.10 | -2.43 | 21306.15 | 862.75 | 0.24 |
| 2024-07-03 | 4.13 | 4.12 | -0.02 | -0.48 | 19917.00 | 823.12 | 0.23 |
| 2024-07-02 | 4.08 | 4.14 | 0.06 | 1.47 | 26915.00 | 1108.52 | 0.30 |
| 2024-07-01 | 4.03 | 4.08 | 0.04 | 0.99 | 23246.00 | 943.29 | 0.26 |
| 2024-06-28 | 3.98 | 4.04 | 0.04 | 1.00 | 29426.00 | 1189.53 | 0.33 |
| 2024-06-27 | 4.00 | 4.00 | -0.02 | -0.50 | 22734.00 | 912.49 | 0.26 |
| 2024-06-26 | 3.94 | 4.02 | 0.08 | 2.03 | 24820.10 | 987.47 | 0.28 |
| 2024-06-25 | 3.92 | 3.94 | 0.01 | 0.25 | 27350.84 | 1078.95 | 0.31 |
| 2024-06-24 | 4.05 | 3.93 | -0.15 | -3.68 | 43716.10 | 1731.85 | 0.50 |
| 2024-06-21 | 4.01 | 4.08 | 0.04 | 0.99 | 26695.00 | 1086.84 | 0.30 |
| 2024-06-20 | 4.11 | 4.04 | -0.07 | -1.70 | 30890.00 | 1253.14 | 0.35 |
| 2024-06-19 | 4.13 | 4.11 | -0.02 | -0.48 | 20954.00 | 864.04 | 0.24 |
| 2024-06-18 | 4.06 | 4.13 | 0.06 | 1.47 | 23227.00 | 952.00 | 0.26 |
| 2024-06-17 | 4.09 | 4.07 | -0.03 | -0.73 | 32623.00 | 1329.58 | 0.37 |
| 2024-06-14 | 4.08 | 4.10 | 0.02 | 0.49 | 31065.15 | 1271.13 | 0.35 |
| 2024-06-13 | 4.10 | 4.08 | -0.04 | -0.97 | 27491.00 | 1123.20 | 0.31 |
| 2024-06-12 | 4.08 | 4.12 | 0.04 | 0.98 | 25270.97 | 1035.28 | 0.29 |
| 2024-06-11 | 4.16 | 4.08 | -0.07 | -1.69 | 32805.00 | 1336.94 | 0.37 |
| 2024-06-07 | 4.01 | 4.15 | 0.18 | 4.53 | 48893.97 | 2002.08 | 0.55 |
| 2024-06-06 | 4.15 | 4.00 | -0.13 | -3.15 | 72724.00 | 2925.33 | 0.82 |
| 2024-06-05 | 4.23 | 4.13 | -0.10 | -2.36 | 49892.97 | 2078.20 | 0.57 |
| 2024-06-04 | 4.24 | 4.23 | -0.01 | -0.24 | 42309.00 | 1779.53 | 0.48 |
| 2024-06-03 | 4.40 | 4.24 | -0.16 | -3.64 | 75299.50 | 3222.95 | 0.85 |
| 2024-05-31 | 4.40 | 4.40 | 0.00 | 0.00 | 31581.46 | 1388.72 | 0.36 |
| 2024-05-30 | 4.47 | 4.40 | -0.08 | -1.79 | 49205.00 | 2183.06 | 0.56 |
| 2024-05-29 | 4.47 | 4.48 | 0.02 | 0.45 | 45103.00 | 2021.77 | 0.51 |
| 2024-05-28 | 4.49 | 4.46 | -0.03 | -0.67 | 53385.00 | 2389.10 | 0.60 |
| 2024-05-27 | 4.45 | 4.49 | 0.03 | 0.67 | 41616.00 | 1858.18 | 0.47 |
| 2024-05-24 | 4.46 | 4.46 | 0.01 | 0.23 | 59448.00 | 2668.10 | 0.67 |
| 2024-05-23 | 4.53 | 4.45 | -0.10 | -2.20 | 70544.00 | 3150.99 | 0.80 |
| 2024-05-22 | 4.51 | 4.55 | 0.03 | 0.66 | 66221.00 | 3013.16 | 0.75 |
| 2024-05-21 | 4.56 | 4.52 | -0.05 | -1.09 | 68593.47 | 3094.05 | 0.78 |
| 2024-05-20 | 4.54 | 4.57 | 0.03 | 0.66 | 104893.00 | 4774.14 | 1.19 |
| 2024-05-17 | 4.53 | 4.54 | 0.01 | 0.22 | 112317.93 | 5091.85 | 1.27 |
| 2024-05-16 | 4.51 | 4.53 | 0.02 | 0.44 | 116473.93 | 5291.70 | 1.32 |
| 2024-05-15 | 4.58 | 4.51 | -0.08 | -1.74 | 168859.84 | 7634.37 | 1.91 |
日K线
周K线
月K线
