北元集团(601568)股票信息
| 股票代码 | 601568 |
| 股票名称 | 北元集团 |
| 最新价/元 | 4.07 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -1.93 |
| 买入/元 | 4.07 |
| 卖出/元 | 4.08 |
| 昨收/元 | 4.15 |
| 今开/元 | 4.15 |
| 最高/元 | 4.19 |
| 最低/元 | 4.04 |
| 成交量/手 | 270894.80 |
| 成交额/万 | 11134.37 |
| 股净值/元 | 45.22 |
| 市净率 | 1.40 |
| 总市值/万 | 1616694.45 |
| 流通值/万 | 1616694.45 |
| 换手率/% | 0.68 |
| 入市日期 | 2020-10-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
北元集团(601568)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 | 4.15 | 4.07 | -0.08 | -1.93 | 270894.80 | 11134.37 | 0.68 |
| 2024-10-10 | 4.20 | 4.15 | -0.04 | -0.96 | 348810.99 | 14587.76 | 0.88 |
| 2024-10-09 | 4.41 | 4.19 | -0.28 | -6.26 | 515913.19 | 22118.82 | 1.30 |
| 2024-10-08 | 4.84 | 4.47 | 0.06 | 1.36 | 828307.88 | 37843.58 | 2.09 |
| 2024-09-30 | 4.25 | 4.41 | 0.26 | 6.27 | 587680.60 | 25559.93 | 1.48 |
| 2024-09-27 | 4.05 | 4.15 | 0.11 | 2.72 | 139364.00 | 5721.37 | 0.35 |
| 2024-09-26 | 3.94 | 4.04 | 0.10 | 2.54 | 200566.46 | 7991.13 | 0.50 |
| 2024-09-25 | 3.93 | 3.94 | 0.05 | 1.29 | 203847.50 | 8070.86 | 0.51 |
| 2024-09-24 | 3.73 | 3.89 | 0.18 | 4.85 | 170496.24 | 6542.14 | 0.43 |
| 2024-09-23 | 3.72 | 3.71 | -0.02 | -0.54 | 60317.80 | 2240.53 | 0.15 |
| 2024-09-20 | 3.78 | 3.73 | -0.03 | -0.80 | 61838.44 | 2306.13 | 0.16 |
| 2024-09-19 | 3.67 | 3.76 | 0.10 | 2.73 | 97329.12 | 3629.36 | 0.25 |
| 2024-09-18 | 3.65 | 3.66 | 0.00 | 0.00 | 68480.72 | 2486.48 | 0.17 |
| 2024-09-13 | 3.70 | 3.66 | -0.02 | -0.54 | 56348.60 | 2070.40 | 0.14 |
| 2024-09-12 | 3.69 | 3.68 | 0.00 | 0.00 | 58554.00 | 2168.42 | 0.15 |
| 2024-09-11 | 3.70 | 3.68 | -0.02 | -0.54 | 55882.19 | 2063.24 | 0.14 |
| 2024-09-10 | 3.74 | 3.70 | -0.03 | -0.80 | 86592.90 | 3187.53 | 0.22 |
| 2024-09-09 | 3.74 | 3.73 | -0.02 | -0.53 | 86636.65 | 3243.97 | 0.22 |
| 2024-09-06 | 3.77 | 3.75 | -0.04 | -1.06 | 82078.00 | 3105.97 | 0.21 |
| 2024-09-05 | 3.76 | 3.79 | 0.03 | 0.80 | 89343.80 | 3359.30 | 0.22 |
| 2024-09-04 | 3.75 | 3.76 | -0.02 | -0.53 | 81486.50 | 3070.53 | 0.21 |
| 2024-09-03 | 3.78 | 3.78 | 0.01 | 0.27 | 96495.50 | 3654.99 | 0.24 |
| 2024-09-02 | 3.80 | 3.77 | -0.03 | -0.79 | 100599.10 | 3820.09 | 0.25 |
| 2024-08-30 | 3.82 | 3.80 | -0.03 | -0.78 | 123213.92 | 4716.33 | 0.31 |
| 2024-08-29 | 3.82 | 3.83 | 0.03 | 0.79 | 78452.90 | 2990.87 | 0.20 |
| 2024-08-28 | 3.85 | 3.80 | -0.05 | -1.30 | 103043.36 | 3945.85 | 0.26 |
| 2024-08-27 | 3.86 | 3.85 | -0.02 | -0.52 | 61311.80 | 2372.03 | 0.15 |
| 2024-08-26 | 3.83 | 3.87 | 0.04 | 1.04 | 54569.28 | 2109.85 | 0.14 |
| 2024-08-23 | 3.84 | 3.83 | -0.01 | -0.26 | 46434.28 | 1783.86 | 0.12 |
| 2024-08-22 | 3.89 | 3.84 | -0.05 | -1.29 | 64832.90 | 2505.05 | 0.16 |
| 2024-08-21 | 3.91 | 3.89 | -0.01 | -0.26 | 53262.42 | 2075.66 | 0.13 |
| 2024-08-20 | 3.95 | 3.90 | -0.07 | -1.76 | 73233.80 | 2872.62 | 0.18 |
| 2024-08-19 | 3.94 | 3.97 | 0.05 | 1.28 | 83279.90 | 3298.12 | 0.21 |
| 2024-08-16 | 3.98 | 3.92 | -0.04 | -1.01 | 67383.80 | 2656.40 | 0.17 |
| 2024-08-15 | 3.94 | 3.96 | 0.00 | 0.00 | 87681.30 | 3484.57 | 0.22 |
| 2024-08-14 | 4.00 | 3.96 | -0.03 | -0.75 | 68762.60 | 2722.89 | 0.17 |
| 2024-08-13 | 3.96 | 3.99 | 0.02 | 0.50 | 62179.80 | 2468.74 | 0.16 |
| 2024-08-12 | 3.93 | 3.97 | 0.03 | 0.76 | 95131.10 | 3785.32 | 0.24 |
| 2024-08-09 | 3.96 | 3.94 | 0.00 | 0.00 | 90787.50 | 3592.72 | 0.23 |
| 2024-08-08 | 3.91 | 3.94 | 0.03 | 0.77 | 88285.60 | 3473.93 | 0.22 |
| 2024-08-07 | 3.88 | 3.91 | 0.03 | 0.77 | 109510.90 | 4262.51 | 0.28 |
| 2024-08-06 | 3.84 | 3.88 | 0.05 | 1.31 | 81631.45 | 3154.23 | 0.21 |
| 2024-08-05 | 3.85 | 3.83 | -0.04 | -1.03 | 105213.80 | 4062.41 | 0.26 |
| 2024-08-02 | 3.87 | 3.87 | -0.02 | -0.51 | 86129.10 | 3348.04 | 0.22 |
| 2024-08-01 | 3.86 | 3.89 | 0.03 | 0.78 | 110413.50 | 4292.37 | 0.28 |
| 2024-07-31 | 3.76 | 3.86 | 0.11 | 2.93 | 128754.83 | 4935.21 | 0.32 |
| 2024-07-30 | 3.71 | 3.75 | 0.03 | 0.81 | 64287.98 | 2401.77 | 0.16 |
| 2024-07-29 | 3.71 | 3.72 | 0.02 | 0.54 | 79580.24 | 2948.23 | 0.20 |
| 2024-07-26 | 3.57 | 3.70 | 0.14 | 3.93 | 128825.95 | 4710.78 | 0.32 |
| 2024-07-25 | 3.53 | 3.56 | 0.03 | 0.85 | 88510.60 | 3149.25 | 0.22 |
| 2024-07-24 | 3.60 | 3.53 | -0.08 | -2.22 | 107328.77 | 3816.37 | 0.27 |
| 2024-07-23 | 3.68 | 3.61 | -0.07 | -1.90 | 80957.57 | 2956.09 | 0.20 |
| 2024-07-22 | 3.73 | 3.68 | -0.06 | -1.60 | 102374.28 | 3787.44 | 0.26 |
| 2024-07-19 | 3.73 | 3.74 | 0.00 | 0.00 | 78963.58 | 2941.45 | 0.20 |
| 2024-07-18 | 3.71 | 3.74 | 0.02 | 0.54 | 69120.95 | 2571.64 | 0.17 |
| 2024-07-17 | 3.71 | 3.72 | 0.01 | 0.27 | 65340.63 | 2426.57 | 0.16 |
| 2024-07-16 | 3.73 | 3.71 | -0.02 | -0.54 | 54826.72 | 2031.21 | 0.14 |
| 2024-07-15 | 3.74 | 3.73 | -0.01 | -0.27 | 66013.04 | 2458.04 | 0.17 |
| 2024-07-12 | 3.72 | 3.74 | 0.01 | 0.27 | 53854.50 | 2013.28 | 0.14 |
| 2024-07-11 | 3.67 | 3.73 | 0.10 | 2.76 | 108808.30 | 4044.52 | 0.27 |
| 2024-07-10 | 3.67 | 3.63 | -0.05 | -1.36 | 78731.75 | 2875.88 | 0.20 |
| 2024-07-09 | 3.70 | 3.68 | 0.01 | 0.27 | 90338.98 | 3300.94 | 0.23 |
| 2024-07-08 | 3.78 | 3.67 | -0.08 | -2.13 | 56064.62 | 2073.57 | 0.14 |
| 2024-07-05 | 3.74 | 3.75 | 0.02 | 0.54 | 60843.60 | 2270.76 | 0.15 |
| 2024-07-04 | 3.76 | 3.73 | -0.03 | -0.80 | 74133.61 | 2768.30 | 0.19 |
| 2024-07-03 | 3.76 | 3.76 | 0.00 | 0.00 | 79128.20 | 2983.59 | 0.20 |
| 2024-07-02 | 3.76 | 3.76 | 0.00 | 0.00 | 71389.40 | 2678.69 | 0.18 |
| 2024-07-01 | 3.70 | 3.76 | 0.05 | 1.35 | 98426.23 | 3664.05 | 0.25 |
| 2024-06-28 | 3.75 | 3.71 | -0.04 | -1.07 | 101099.80 | 3790.90 | 0.25 |
| 2024-06-27 | 3.80 | 3.75 | -0.05 | -1.32 | 91146.10 | 3427.41 | 0.23 |
| 2024-06-26 | 3.73 | 3.80 | 0.07 | 1.88 | 91109.26 | 3422.54 | 0.23 |
| 2024-06-25 | 3.81 | 3.83 | 0.00 | 0.00 | 85212.82 | 3273.36 | 0.21 |
| 2024-06-24 | 3.90 | 3.83 | -0.10 | -2.55 | 95087.02 | 3644.09 | 0.24 |
| 2024-06-21 | 3.91 | 3.93 | 0.02 | 0.51 | 67479.46 | 2650.02 | 0.17 |
| 2024-06-20 | 3.97 | 3.91 | -0.06 | -1.51 | 92407.91 | 3643.54 | 0.23 |
| 2024-06-19 | 3.99 | 3.97 | -0.03 | -0.75 | 64408.02 | 2566.33 | 0.16 |
| 2024-06-18 | 3.95 | 4.00 | 0.03 | 0.76 | 67675.07 | 2697.36 | 0.17 |
| 2024-06-17 | 3.98 | 3.97 | -0.01 | -0.25 | 109735.57 | 4360.94 | 0.28 |
| 2024-06-14 | 4.02 | 3.98 | -0.03 | -0.75 | 176474.50 | 7013.21 | 0.44 |
| 2024-06-13 | 4.10 | 4.01 | -0.09 | -2.20 | 133508.78 | 5367.48 | 0.34 |
| 2024-06-12 | 4.14 | 4.10 | -0.03 | -0.73 | 89502.60 | 3671.41 | 0.23 |
| 2024-06-11 | 4.13 | 4.13 | 0.00 | 0.00 | 74643.62 | 3079.89 | 0.19 |
| 2024-06-07 | 4.12 | 4.13 | 0.03 | 0.73 | 85647.87 | 3529.14 | 0.22 |
| 2024-06-06 | 4.16 | 4.10 | -0.05 | -1.21 | 142684.30 | 5864.41 | 0.36 |
| 2024-06-05 | 4.21 | 4.15 | -0.05 | -1.19 | 102765.96 | 4320.98 | 0.26 |
| 2024-06-04 | 4.19 | 4.20 | 0.00 | 0.00 | 92866.41 | 3885.11 | 0.23 |
| 2024-06-03 | 4.28 | 4.20 | -0.05 | -1.18 | 151279.80 | 6363.17 | 0.38 |
| 2024-05-31 | 4.26 | 4.25 | -0.02 | -0.47 | 57158.50 | 2438.00 | 0.14 |
| 2024-05-30 | 4.25 | 4.27 | 0.02 | 0.47 | 85725.00 | 3668.09 | 0.22 |
| 2024-05-29 | 4.27 | 4.25 | -0.03 | -0.70 | 63584.60 | 2713.49 | 0.16 |
| 2024-05-28 | 4.29 | 4.28 | 0.00 | 0.00 | 102445.48 | 4412.19 | 0.26 |
| 2024-05-27 | 4.26 | 4.28 | 0.02 | 0.47 | 96463.38 | 4116.35 | 0.24 |
| 2024-05-24 | 4.25 | 4.26 | 0.03 | 0.71 | 95238.80 | 4073.27 | 0.24 |
| 2024-05-23 | 4.33 | 4.23 | -0.10 | -2.31 | 133384.80 | 5665.59 | 0.34 |
| 2024-05-22 | 4.33 | 4.33 | 0.00 | 0.00 | 77925.90 | 3376.35 | 0.20 |
| 2024-05-21 | 4.39 | 4.33 | -0.06 | -1.37 | 90375.50 | 3932.15 | 0.23 |
| 2024-05-20 | 4.39 | 4.39 | 0.02 | 0.46 | 116774.30 | 5143.27 | 0.29 |
| 2024-05-17 | 4.32 | 4.37 | 0.06 | 1.39 | 105485.20 | 4579.97 | 0.27 |
| 2024-05-16 | 4.32 | 4.31 | 0.01 | 0.23 | 83570.80 | 3616.52 | 0.21 |
| 2024-05-15 | 4.34 | 4.30 | -0.05 | -1.15 | 81176.84 | 3504.95 | 0.20 |
日K线
周K线
月K线
