会稽山(601579)股票信息
| 股票代码 | 601579 |
| 股票名称 | 会稽山 |
| 最新价/元 | 10.52 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 1.74 |
| 买入/元 | 10.52 |
| 卖出/元 | 10.53 |
| 昨收/元 | 10.34 |
| 今开/元 | 10.37 |
| 最高/元 | 10.80 |
| 最低/元 | 10.23 |
| 成交量/手 | 136534.87 |
| 成交额/万 | 14471.18 |
| 股净值/元 | 30.06 |
| 市净率 | 1.40 |
| 总市值/万 | 504395.51 |
| 流通值/万 | 504395.51 |
| 换手率/% | 2.85 |
| 入市日期 | 2014-08-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
会稽山(601579)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 | 10.37 | 10.52 | 0.18 | 1.74 | 136534.87 | 14471.18 | 2.85 |
| 2024-10-10 | 10.29 | 10.34 | 0.04 | 0.39 | 98962.32 | 10288.30 | 2.06 |
| 2024-10-09 | 11.01 | 10.30 | -1.06 | -9.33 | 151567.99 | 16078.22 | 3.16 |
| 2024-10-08 | 12.43 | 11.36 | 0.05 | 0.44 | 275441.39 | 31800.27 | 5.74 |
| 2024-09-30 | 10.86 | 11.31 | 0.85 | 8.13 | 184573.25 | 20294.94 | 3.85 |
| 2024-09-27 | 10.30 | 10.46 | 0.38 | 3.77 | 113521.00 | 11647.37 | 2.37 |
| 2024-09-26 | 9.38 | 10.08 | 0.71 | 7.58 | 122316.17 | 11959.82 | 2.55 |
| 2024-09-25 | 9.45 | 9.37 | -0.03 | -0.32 | 63989.99 | 6066.93 | 1.33 |
| 2024-09-24 | 9.06 | 9.40 | 0.34 | 3.75 | 70913.00 | 6578.17 | 1.48 |
| 2024-09-23 | 9.04 | 9.06 | 0.06 | 0.67 | 33294.92 | 3021.98 | 0.69 |
| 2024-09-20 | 8.99 | 9.00 | 0.01 | 0.11 | 23507.00 | 2106.70 | 0.49 |
| 2024-09-19 | 8.83 | 8.99 | 0.16 | 1.81 | 55260.76 | 4968.57 | 1.15 |
| 2024-09-18 | 8.90 | 8.83 | -0.07 | -0.79 | 30887.00 | 2724.44 | 0.64 |
| 2024-09-13 | 9.12 | 8.90 | -0.21 | -2.31 | 41137.65 | 3680.37 | 0.86 |
| 2024-09-12 | 9.13 | 9.11 | -0.05 | -0.55 | 19906.18 | 1822.40 | 0.42 |
| 2024-09-11 | 9.19 | 9.16 | -0.06 | -0.65 | 20170.56 | 1848.93 | 0.42 |
| 2024-09-10 | 9.18 | 9.22 | 0.02 | 0.22 | 25135.00 | 2303.34 | 0.52 |
| 2024-09-09 | 9.20 | 9.20 | 0.01 | 0.11 | 21800.00 | 2006.20 | 0.45 |
| 2024-09-06 | 9.37 | 9.19 | -0.17 | -1.82 | 20708.00 | 1919.07 | 0.43 |
| 2024-09-05 | 9.15 | 9.36 | 0.11 | 1.19 | 25848.31 | 2405.39 | 0.54 |
| 2024-09-04 | 9.30 | 9.25 | -0.06 | -0.64 | 21757.00 | 2018.04 | 0.45 |
| 2024-09-03 | 9.33 | 9.31 | -0.04 | -0.43 | 23555.78 | 2197.59 | 0.49 |
| 2024-09-02 | 9.50 | 9.35 | -0.17 | -1.79 | 31450.31 | 2964.90 | 0.66 |
| 2024-08-30 | 9.41 | 9.52 | 0.03 | 0.32 | 61568.00 | 5847.04 | 1.28 |
| 2024-08-29 | 9.20 | 9.49 | 0.30 | 3.26 | 39088.14 | 3662.24 | 0.82 |
| 2024-08-28 | 9.21 | 9.19 | -0.04 | -0.43 | 24534.00 | 2255.68 | 0.51 |
| 2024-08-27 | 9.23 | 9.23 | -0.03 | -0.32 | 24474.00 | 2260.22 | 0.51 |
| 2024-08-26 | 9.22 | 9.26 | 0.03 | 0.33 | 28052.00 | 2595.84 | 0.59 |
| 2024-08-23 | 9.27 | 9.23 | -0.04 | -0.43 | 51477.00 | 4770.54 | 1.07 |
| 2024-08-22 | 9.71 | 9.27 | -0.47 | -4.83 | 91520.00 | 8618.36 | 1.91 |
| 2024-08-21 | 9.92 | 9.74 | -0.17 | -1.72 | 33856.00 | 3325.79 | 0.71 |
| 2024-08-20 | 10.03 | 9.91 | -0.13 | -1.30 | 33090.00 | 3302.62 | 0.69 |
| 2024-08-19 | 10.04 | 10.04 | 0.05 | 0.50 | 23707.00 | 2380.20 | 0.49 |
| 2024-08-16 | 10.08 | 9.99 | -0.10 | -0.99 | 35638.00 | 3569.43 | 0.74 |
| 2024-08-15 | 10.05 | 10.09 | 0.03 | 0.30 | 28435.46 | 2863.37 | 0.59 |
| 2024-08-14 | 10.18 | 10.06 | -0.09 | -0.89 | 19996.00 | 2020.29 | 0.42 |
| 2024-08-13 | 10.13 | 10.15 | -0.04 | -0.39 | 25553.00 | 2585.81 | 0.53 |
| 2024-08-12 | 10.15 | 10.19 | -0.02 | -0.20 | 34351.00 | 3512.04 | 0.72 |
| 2024-08-09 | 10.29 | 10.21 | -0.07 | -0.68 | 30278.99 | 3108.81 | 0.63 |
| 2024-08-08 | 10.18 | 10.28 | 0.10 | 0.98 | 42283.34 | 4333.79 | 0.88 |
| 2024-08-07 | 10.27 | 10.18 | -0.02 | -0.20 | 34807.00 | 3536.93 | 0.73 |
| 2024-08-06 | 10.14 | 10.20 | 0.11 | 1.09 | 44009.00 | 4474.36 | 0.92 |
| 2024-08-05 | 10.26 | 10.09 | -0.16 | -1.56 | 57022.00 | 5837.52 | 1.19 |
| 2024-08-02 | 10.13 | 10.25 | 0.08 | 0.79 | 58457.60 | 6038.20 | 1.22 |
| 2024-08-01 | 10.11 | 10.17 | 0.09 | 0.89 | 57513.00 | 5844.99 | 1.20 |
| 2024-07-31 | 9.82 | 10.08 | 0.30 | 3.07 | 47662.00 | 4767.86 | 0.99 |
| 2024-07-30 | 9.72 | 9.78 | 0.07 | 0.72 | 29575.00 | 2880.73 | 0.62 |
| 2024-07-29 | 9.72 | 9.71 | 0.00 | 0.00 | 24853.00 | 2419.04 | 0.52 |
| 2024-07-26 | 9.65 | 9.71 | 0.11 | 1.15 | 29273.00 | 2830.60 | 0.61 |
| 2024-07-25 | 9.50 | 9.60 | 0.07 | 0.74 | 26688.00 | 2557.00 | 0.56 |
| 2024-07-24 | 9.63 | 9.53 | -0.14 | -1.45 | 36780.00 | 3538.09 | 0.77 |
| 2024-07-23 | 9.84 | 9.67 | -0.18 | -1.83 | 51513.00 | 5072.37 | 1.07 |
| 2024-07-22 | 9.90 | 9.85 | -0.07 | -0.71 | 36907.00 | 3629.39 | 0.77 |
| 2024-07-19 | 9.81 | 9.92 | 0.06 | 0.61 | 38637.20 | 3811.64 | 0.81 |
| 2024-07-18 | 9.91 | 9.86 | -0.09 | -0.91 | 46434.34 | 4589.45 | 0.97 |
| 2024-07-17 | 9.90 | 9.95 | 0.03 | 0.30 | 37409.14 | 3719.52 | 0.78 |
| 2024-07-16 | 9.95 | 9.92 | -0.03 | -0.30 | 30661.00 | 3032.22 | 0.64 |
| 2024-07-15 | 10.02 | 9.95 | -0.09 | -0.90 | 35585.00 | 3551.85 | 0.74 |
| 2024-07-12 | 10.00 | 10.04 | 0.01 | 0.10 | 53185.00 | 5328.08 | 1.11 |
| 2024-07-11 | 9.70 | 10.03 | 0.52 | 5.47 | 93609.00 | 9239.60 | 1.95 |
| 2024-07-10 | 9.49 | 9.51 | -0.05 | -0.52 | 51446.00 | 4909.22 | 1.07 |
| 2024-07-09 | 9.49 | 9.56 | 0.09 | 0.95 | 90020.82 | 8448.67 | 1.88 |
| 2024-07-08 | 9.88 | 9.47 | -0.47 | -4.73 | 82257.00 | 7889.47 | 1.72 |
| 2024-07-05 | 9.97 | 9.94 | -0.06 | -0.60 | 63223.00 | 6253.08 | 1.32 |
| 2024-07-04 | 10.26 | 10.00 | -0.32 | -3.10 | 91743.62 | 9248.16 | 1.91 |
| 2024-07-03 | 10.28 | 10.32 | -0.10 | -0.96 | 91525.99 | 9495.95 | 1.91 |
| 2024-07-02 | 10.02 | 10.42 | 0.36 | 3.58 | 185982.00 | 19384.56 | 3.88 |
| 2024-07-01 | 10.22 | 10.06 | -0.18 | -1.76 | 113865.00 | 11443.12 | 2.37 |
| 2024-06-28 | 10.19 | 10.24 | 0.00 | 0.00 | 140228.73 | 14413.87 | 2.92 |
| 2024-06-27 | 10.47 | 10.24 | -0.25 | -2.38 | 153760.97 | 15831.64 | 3.21 |
| 2024-06-26 | 10.67 | 10.49 | -0.15 | -1.41 | 265655.47 | 27937.29 | 5.54 |
| 2024-06-25 | 10.97 | 10.64 | -0.93 | -8.04 | 345624.31 | 37318.41 | 7.21 |
| 2024-06-24 | 11.57 | 11.57 | -1.28 | -9.96 | 211048.48 | 24436.47 | 4.40 |
| 2024-06-21 | 13.48 | 12.85 | -0.04 | -0.31 | 590592.61 | 78361.34 | 12.32 |
| 2024-06-20 | 12.69 | 12.89 | 1.17 | 9.98 | 265114.80 | 33611.44 | 5.53 |
| 2024-06-19 | 10.59 | 11.72 | 1.07 | 10.05 | 171055.48 | 19676.28 | 3.57 |
| 2024-06-18 | 10.59 | 10.65 | 0.15 | 1.43 | 28836.00 | 3071.52 | 0.60 |
| 2024-06-17 | 10.50 | 10.50 | -0.04 | -0.38 | 21097.00 | 2212.97 | 0.44 |
| 2024-06-14 | 10.58 | 10.54 | 0.09 | 0.86 | 25630.12 | 2698.13 | 0.53 |
| 2024-06-13 | 10.60 | 10.45 | -0.13 | -1.23 | 22793.33 | 2394.66 | 0.48 |
| 2024-06-12 | 10.54 | 10.58 | 0.07 | 0.67 | 22637.00 | 2399.97 | 0.47 |
| 2024-06-11 | 10.79 | 10.51 | -0.28 | -2.60 | 41925.00 | 4418.11 | 0.87 |
| 2024-06-07 | 10.78 | 10.79 | 0.09 | 0.84 | 25404.00 | 2747.21 | 0.53 |
| 2024-06-06 | 11.13 | 10.70 | -0.34 | -3.08 | 58594.01 | 6345.11 | 1.22 |
| 2024-06-05 | 11.00 | 11.04 | 0.08 | 0.73 | 42774.50 | 4735.07 | 0.89 |
| 2024-06-04 | 10.96 | 10.96 | 0.01 | 0.09 | 23693.20 | 2587.84 | 0.49 |
| 2024-06-03 | 11.10 | 10.95 | -0.15 | -1.35 | 34818.99 | 3836.87 | 0.73 |
| 2024-05-31 | 11.08 | 11.10 | 0.11 | 1.00 | 20681.00 | 2285.65 | 0.43 |
| 2024-05-30 | 11.22 | 10.99 | -0.23 | -2.05 | 31235.00 | 3445.67 | 0.65 |
| 2024-05-29 | 11.08 | 11.22 | 0.19 | 1.72 | 32038.00 | 3571.46 | 0.67 |
| 2024-05-28 | 11.19 | 11.03 | -0.09 | -0.81 | 29614.00 | 3277.88 | 0.62 |
| 2024-05-27 | 11.11 | 11.12 | 0.00 | 0.00 | 58072.35 | 6410.00 | 1.21 |
| 2024-05-24 | 11.18 | 11.12 | -0.05 | -0.45 | 21962.00 | 2458.15 | 0.46 |
| 2024-05-23 | 11.57 | 11.17 | -0.28 | -2.45 | 39667.82 | 4466.52 | 0.83 |
| 2024-05-22 | 11.70 | 11.66 | -0.04 | -0.34 | 35375.82 | 4114.16 | 0.74 |
| 2024-05-21 | 11.50 | 11.70 | 0.20 | 1.74 | 57197.50 | 6661.56 | 1.19 |
| 2024-05-20 | 11.59 | 11.50 | -0.09 | -0.78 | 55374.00 | 6397.31 | 1.15 |
| 2024-05-17 | 11.52 | 11.59 | 0.02 | 0.17 | 42983.00 | 4969.72 | 0.90 |
| 2024-05-16 | 11.72 | 11.57 | -0.13 | -1.11 | 49229.56 | 5732.92 | 1.03 |
| 2024-05-15 | 12.02 | 11.70 | -0.31 | -2.58 | 55333.33 | 6533.78 | 1.15 |
日K线
周K线
月K线
