北辰实业(601588)股票信息
| 股票代码 | 601588 |
| 股票名称 | 北辰实业 |
| 最新价/元 | 1.66 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 1.65 |
| 卖出/元 | 1.66 |
| 昨收/元 | 1.66 |
| 今开/元 | 1.65 |
| 最高/元 | 1.69 |
| 最低/元 | 1.63 |
| 成交量/手 | 335762.18 |
| 成交额/万 | 5580.76 |
| 股净值/元 | 83.00 |
| 市净率 | 0.48 |
| 总市值/万 | 558925.32 |
| 流通值/万 | 441560.00 |
| 换手率/% | 1.26 |
| 入市日期 | 2006-10-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
北辰实业(601588)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 | 1.65 | 1.66 | 0.00 | 0.00 | 335762.18 | 5580.76 | 1.26 |
| 2024-10-10 | 1.65 | 1.66 | -0.01 | -0.60 | 493956.07 | 8185.47 | 1.86 |
| 2024-10-09 | 1.84 | 1.67 | -0.19 | -10.22 | 663101.02 | 11388.91 | 2.49 |
| 2024-10-08 | 2.04 | 1.86 | 0.01 | 0.54 | 1207911.59 | 23077.34 | 4.54 |
| 2024-09-30 | 1.83 | 1.85 | 0.15 | 8.82 | 1438230.85 | 26118.88 | 5.41 |
| 2024-09-27 | 1.69 | 1.70 | 0.06 | 3.66 | 668954.54 | 11285.40 | 2.51 |
| 2024-09-26 | 1.50 | 1.64 | 0.13 | 8.61 | 860868.98 | 13746.56 | 3.24 |
| 2024-09-25 | 1.47 | 1.51 | 0.04 | 2.72 | 481003.01 | 7359.28 | 1.81 |
| 2024-09-24 | 1.46 | 1.47 | 0.04 | 2.80 | 338582.01 | 4912.38 | 1.27 |
| 2024-09-23 | 1.43 | 1.43 | -0.01 | -0.69 | 152905.00 | 2180.63 | 0.57 |
| 2024-09-20 | 1.39 | 1.44 | 0.05 | 3.60 | 331188.10 | 4737.95 | 1.25 |
| 2024-09-19 | 1.36 | 1.39 | 0.03 | 2.21 | 234402.00 | 3269.84 | 0.88 |
| 2024-09-18 | 1.35 | 1.36 | 0.01 | 0.74 | 155687.00 | 2106.56 | 0.59 |
| 2024-09-13 | 1.34 | 1.35 | 0.01 | 0.75 | 115931.00 | 1571.73 | 0.44 |
| 2024-09-12 | 1.34 | 1.34 | 0.01 | 0.75 | 40333.00 | 541.16 | 0.15 |
| 2024-09-11 | 1.35 | 1.33 | -0.02 | -1.48 | 67781.00 | 907.79 | 0.25 |
| 2024-09-10 | 1.36 | 1.35 | -0.01 | -0.74 | 104697.80 | 1406.77 | 0.39 |
| 2024-09-09 | 1.35 | 1.36 | 0.01 | 0.74 | 67416.72 | 913.16 | 0.25 |
| 2024-09-06 | 1.36 | 1.35 | -0.01 | -0.74 | 65669.95 | 890.61 | 0.25 |
| 2024-09-05 | 1.33 | 1.36 | 0.03 | 2.26 | 162379.01 | 2204.31 | 0.61 |
| 2024-09-04 | 1.33 | 1.33 | -0.01 | -0.75 | 91057.00 | 1218.35 | 0.34 |
| 2024-09-03 | 1.32 | 1.34 | 0.01 | 0.75 | 112780.00 | 1506.84 | 0.42 |
| 2024-09-02 | 1.33 | 1.33 | -0.01 | -0.75 | 143981.01 | 1931.65 | 0.54 |
| 2024-08-30 | 1.30 | 1.34 | 0.04 | 3.08 | 230297.01 | 3093.25 | 0.87 |
| 2024-08-29 | 1.29 | 1.30 | 0.01 | 0.78 | 97821.03 | 1273.18 | 0.37 |
| 2024-08-28 | 1.30 | 1.29 | -0.01 | -0.77 | 98432.01 | 1278.83 | 0.37 |
| 2024-08-27 | 1.33 | 1.30 | -0.03 | -2.26 | 112098.01 | 1460.98 | 0.42 |
| 2024-08-26 | 1.31 | 1.33 | 0.02 | 1.53 | 97468.01 | 1298.27 | 0.37 |
| 2024-08-23 | 1.31 | 1.31 | 0.00 | 0.00 | 118088.00 | 1545.84 | 0.44 |
| 2024-08-22 | 1.36 | 1.31 | -0.05 | -3.68 | 221850.10 | 2963.96 | 0.83 |
| 2024-08-21 | 1.36 | 1.36 | 0.00 | 0.00 | 107498.00 | 1453.61 | 0.40 |
| 2024-08-20 | 1.39 | 1.36 | -0.03 | -2.16 | 112878.00 | 1545.36 | 0.42 |
| 2024-08-19 | 1.40 | 1.39 | -0.02 | -1.42 | 137267.00 | 1916.76 | 0.52 |
| 2024-08-16 | 1.41 | 1.41 | -0.01 | -0.70 | 156892.00 | 2220.97 | 0.59 |
| 2024-08-15 | 1.39 | 1.42 | 0.03 | 2.16 | 177701.00 | 2497.66 | 0.67 |
| 2024-08-14 | 1.40 | 1.39 | -0.01 | -0.71 | 128233.00 | 1793.27 | 0.48 |
| 2024-08-13 | 1.41 | 1.40 | 0.00 | 0.00 | 169211.66 | 2365.91 | 0.64 |
| 2024-08-12 | 1.45 | 1.40 | -0.07 | -4.76 | 337301.01 | 4794.16 | 1.27 |
| 2024-08-09 | 1.46 | 1.47 | -0.03 | -2.00 | 669542.47 | 10009.12 | 2.52 |
| 2024-08-08 | 1.39 | 1.50 | 0.12 | 8.70 | 878919.20 | 13021.02 | 3.30 |
| 2024-08-07 | 1.39 | 1.38 | -0.01 | -0.72 | 106805.00 | 1475.10 | 0.40 |
| 2024-08-06 | 1.38 | 1.39 | 0.02 | 1.46 | 154270.13 | 2141.20 | 0.58 |
| 2024-08-05 | 1.37 | 1.37 | -0.02 | -1.44 | 297895.41 | 4165.87 | 1.12 |
| 2024-08-02 | 1.43 | 1.39 | -0.06 | -4.14 | 453308.00 | 6396.74 | 1.70 |
| 2024-08-01 | 1.38 | 1.45 | 0.07 | 5.07 | 811266.79 | 11999.52 | 3.05 |
| 2024-07-31 | 1.34 | 1.38 | 0.04 | 2.99 | 186090.00 | 2540.24 | 0.70 |
| 2024-07-30 | 1.31 | 1.34 | 0.02 | 1.52 | 147037.01 | 1959.41 | 0.55 |
| 2024-07-29 | 1.33 | 1.32 | -0.01 | -0.75 | 69079.00 | 908.36 | 0.26 |
| 2024-07-26 | 1.30 | 1.33 | 0.04 | 3.10 | 188907.05 | 2492.14 | 0.71 |
| 2024-07-25 | 1.27 | 1.29 | 0.03 | 2.38 | 208345.17 | 2693.98 | 0.78 |
| 2024-07-24 | 1.31 | 1.26 | -0.05 | -3.82 | 218808.00 | 2808.86 | 0.82 |
| 2024-07-23 | 1.32 | 1.31 | -0.01 | -0.76 | 128911.00 | 1715.37 | 0.48 |
| 2024-07-22 | 1.33 | 1.32 | 0.00 | 0.00 | 84556.00 | 1118.06 | 0.32 |
| 2024-07-19 | 1.34 | 1.32 | -0.02 | -1.49 | 126806.01 | 1672.51 | 0.48 |
| 2024-07-18 | 1.34 | 1.34 | 0.00 | 0.00 | 147383.68 | 1963.00 | 0.55 |
| 2024-07-17 | 1.33 | 1.34 | 0.01 | 0.75 | 145964.00 | 1962.39 | 0.55 |
| 2024-07-16 | 1.34 | 1.33 | -0.02 | -1.48 | 132149.45 | 1765.08 | 0.50 |
| 2024-07-15 | 1.37 | 1.35 | -0.02 | -1.46 | 157989.00 | 2137.82 | 0.59 |
| 2024-07-12 | 1.34 | 1.37 | 0.03 | 2.24 | 257717.19 | 3562.63 | 0.97 |
| 2024-07-11 | 1.29 | 1.34 | 0.06 | 4.69 | 212266.60 | 2818.09 | 0.80 |
| 2024-07-10 | 1.31 | 1.28 | -0.04 | -3.03 | 309810.00 | 3967.50 | 1.16 |
| 2024-07-09 | 1.34 | 1.32 | -0.01 | -0.75 | 157738.00 | 2079.44 | 0.59 |
| 2024-07-08 | 1.40 | 1.33 | -0.05 | -3.62 | 168700.60 | 2270.35 | 0.63 |
| 2024-07-05 | 1.38 | 1.40 | 0.02 | 1.45 | 192708.50 | 2676.50 | 0.72 |
| 2024-07-04 | 1.45 | 1.38 | -0.07 | -4.83 | 257279.31 | 3593.56 | 0.97 |
| 2024-07-03 | 1.43 | 1.45 | 0.03 | 2.11 | 216529.14 | 3140.18 | 0.81 |
| 2024-07-02 | 1.40 | 1.42 | 0.03 | 2.16 | 249005.93 | 3566.46 | 0.94 |
| 2024-07-01 | 1.35 | 1.39 | 0.04 | 2.96 | 199149.10 | 2759.04 | 0.75 |
| 2024-06-28 | 1.37 | 1.35 | -0.02 | -1.46 | 171709.50 | 2355.21 | 0.65 |
| 2024-06-27 | 1.41 | 1.37 | -0.03 | -2.14 | 194961.94 | 2712.52 | 0.73 |
| 2024-06-26 | 1.37 | 1.40 | 0.03 | 2.19 | 238158.94 | 3293.54 | 0.90 |
| 2024-06-25 | 1.34 | 1.37 | 0.02 | 1.48 | 377093.15 | 5136.86 | 1.42 |
| 2024-06-24 | 1.46 | 1.35 | -0.12 | -8.16 | 670777.93 | 9072.08 | 2.52 |
| 2024-06-21 | 1.54 | 1.47 | -0.08 | -5.16 | 269739.00 | 4055.22 | 1.01 |
| 2024-06-20 | 1.61 | 1.55 | -0.06 | -3.73 | 207781.00 | 3250.32 | 0.78 |
| 2024-06-19 | 1.61 | 1.61 | 0.00 | 0.00 | 78668.00 | 1268.89 | 0.30 |
| 2024-06-18 | 1.60 | 1.61 | 0.01 | 0.63 | 60989.00 | 984.72 | 0.23 |
| 2024-06-17 | 1.62 | 1.60 | -0.02 | -1.24 | 83827.00 | 1350.39 | 0.32 |
| 2024-06-14 | 1.60 | 1.62 | 0.02 | 1.25 | 111915.00 | 1809.22 | 0.42 |
| 2024-06-13 | 1.63 | 1.60 | -0.03 | -1.84 | 97253.00 | 1567.09 | 0.37 |
| 2024-06-12 | 1.61 | 1.63 | 0.02 | 1.24 | 96054.01 | 1560.32 | 0.36 |
| 2024-06-11 | 1.64 | 1.61 | -0.03 | -1.83 | 113447.02 | 1835.51 | 0.43 |
| 2024-06-07 | 1.62 | 1.64 | 0.04 | 2.50 | 167237.68 | 2736.27 | 0.63 |
| 2024-06-06 | 1.64 | 1.60 | -0.05 | -3.03 | 281222.56 | 4531.38 | 1.06 |
| 2024-06-05 | 1.68 | 1.65 | -0.04 | -2.37 | 129658.00 | 2162.10 | 0.49 |
| 2024-06-04 | 1.65 | 1.69 | 0.04 | 2.42 | 215642.03 | 3619.54 | 0.81 |
| 2024-06-03 | 1.69 | 1.65 | -0.04 | -2.37 | 218499.74 | 3627.80 | 0.82 |
| 2024-05-31 | 1.70 | 1.69 | 0.00 | 0.00 | 159309.52 | 2707.84 | 0.60 |
| 2024-05-30 | 1.72 | 1.69 | -0.04 | -2.31 | 214419.01 | 3654.59 | 0.81 |
| 2024-05-29 | 1.72 | 1.73 | 0.00 | 0.00 | 176785.78 | 3078.63 | 0.66 |
| 2024-05-28 | 1.80 | 1.73 | -0.06 | -3.35 | 319731.95 | 5609.76 | 1.20 |
| 2024-05-27 | 1.79 | 1.79 | 0.00 | 0.00 | 261379.10 | 4612.67 | 0.98 |
| 2024-05-24 | 1.84 | 1.79 | -0.06 | -3.24 | 325254.00 | 5880.70 | 1.22 |
| 2024-05-23 | 1.90 | 1.85 | -0.07 | -3.65 | 383466.00 | 7166.03 | 1.44 |
| 2024-05-22 | 1.87 | 1.92 | 0.04 | 2.13 | 617375.52 | 11872.30 | 2.32 |
| 2024-05-21 | 1.88 | 1.88 | -0.01 | -0.53 | 326003.05 | 6132.14 | 1.23 |
| 2024-05-20 | 1.93 | 1.89 | -0.06 | -3.08 | 645412.22 | 12285.39 | 2.43 |
| 2024-05-17 | 1.84 | 1.95 | 0.12 | 6.56 | 946291.13 | 17867.21 | 3.56 |
| 2024-05-16 | 1.77 | 1.83 | 0.06 | 3.39 | 501034.33 | 9166.00 | 1.88 |
| 2024-05-15 | 1.75 | 1.77 | 0.02 | 1.14 | 310628.93 | 5515.92 | 1.17 |
日K线
周K线
月K线
