浙文影业(601599)股票信息
| 股票代码 | 601599 |
| 股票名称 | 浙文影业 |
| 最新价/元 | 3.26 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -2.40 |
| 买入/元 | 3.26 |
| 卖出/元 | 3.27 |
| 昨收/元 | 3.34 |
| 今开/元 | 3.35 |
| 最高/元 | 3.36 |
| 最低/元 | 3.24 |
| 成交量/手 | 206311.04 |
| 成交额/万 | 6792.29 |
| 股净值/元 | 36.22 |
| 市净率 | 2.50 |
| 总市值/万 | 378336.84 |
| 流通值/万 | 378336.84 |
| 换手率/% | 1.78 |
| 入市日期 | 2011-05-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
浙文影业(601599)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 | 3.35 | 3.26 | -0.08 | -2.40 | 206311.04 | 6792.29 | 1.78 |
| 2024-10-10 | 3.36 | 3.34 | 0.01 | 0.30 | 232419.04 | 7805.75 | 2.00 |
| 2024-10-09 | 3.61 | 3.33 | -0.36 | -9.76 | 417212.04 | 14422.64 | 3.59 |
| 2024-10-08 | 3.95 | 3.69 | 0.10 | 2.79 | 640830.00 | 23658.09 | 5.52 |
| 2024-09-30 | 3.47 | 3.59 | 0.28 | 8.46 | 500691.60 | 17453.52 | 4.31 |
| 2024-09-27 | 3.27 | 3.31 | 0.09 | 2.80 | 183074.00 | 6015.84 | 1.58 |
| 2024-09-26 | 3.13 | 3.22 | 0.09 | 2.88 | 190671.02 | 6057.79 | 1.64 |
| 2024-09-25 | 3.08 | 3.13 | 0.07 | 2.29 | 227186.00 | 7162.23 | 1.96 |
| 2024-09-24 | 2.98 | 3.06 | 0.10 | 3.38 | 160547.00 | 4854.68 | 1.38 |
| 2024-09-23 | 2.99 | 2.96 | -0.01 | -0.34 | 67992.00 | 2012.75 | 0.59 |
| 2024-09-20 | 3.02 | 2.97 | -0.05 | -1.66 | 120847.00 | 3597.93 | 1.04 |
| 2024-09-19 | 2.95 | 3.02 | 0.07 | 2.37 | 101403.00 | 3043.55 | 0.87 |
| 2024-09-18 | 2.96 | 2.95 | -0.04 | -1.34 | 99513.00 | 2917.68 | 0.86 |
| 2024-09-13 | 2.99 | 2.99 | 0.00 | 0.00 | 91605.00 | 2744.29 | 0.79 |
| 2024-09-12 | 2.98 | 2.99 | 0.01 | 0.34 | 83496.00 | 2506.32 | 0.72 |
| 2024-09-11 | 3.06 | 2.98 | -0.09 | -2.93 | 127220.00 | 3821.58 | 1.10 |
| 2024-09-10 | 3.04 | 3.07 | 0.04 | 1.32 | 110035.00 | 3342.50 | 0.95 |
| 2024-09-09 | 3.02 | 3.03 | 0.00 | 0.00 | 157741.00 | 4790.23 | 1.36 |
| 2024-09-06 | 3.01 | 3.03 | 0.01 | 0.33 | 122996.00 | 3720.33 | 1.06 |
| 2024-09-05 | 2.96 | 3.02 | 0.07 | 2.37 | 115795.05 | 3475.22 | 1.00 |
| 2024-09-04 | 2.97 | 2.95 | -0.04 | -1.34 | 88082.68 | 2612.15 | 0.76 |
| 2024-09-03 | 2.95 | 2.99 | 0.04 | 1.36 | 109922.68 | 3264.75 | 0.95 |
| 2024-09-02 | 3.00 | 2.95 | -0.07 | -2.32 | 141101.00 | 4221.24 | 1.22 |
| 2024-08-30 | 2.99 | 3.02 | 0.04 | 1.34 | 219980.28 | 6609.39 | 1.90 |
| 2024-08-29 | 2.90 | 2.98 | 0.06 | 2.06 | 136319.28 | 4027.97 | 1.17 |
| 2024-08-28 | 2.90 | 2.92 | 0.03 | 1.04 | 119501.00 | 3480.18 | 1.03 |
| 2024-08-27 | 2.94 | 2.89 | -0.07 | -2.37 | 142852.00 | 4167.23 | 1.23 |
| 2024-08-26 | 2.89 | 2.96 | 0.08 | 2.78 | 279740.04 | 8241.84 | 2.41 |
| 2024-08-23 | 2.95 | 2.88 | 0.11 | 3.97 | 431729.00 | 12743.04 | 3.72 |
| 2024-08-22 | 2.83 | 2.77 | -0.07 | -2.47 | 115422.00 | 3200.53 | 0.99 |
| 2024-08-21 | 2.84 | 2.84 | -0.02 | -0.70 | 92452.00 | 2632.81 | 0.80 |
| 2024-08-20 | 2.85 | 2.86 | 0.01 | 0.35 | 129543.00 | 3685.79 | 1.12 |
| 2024-08-19 | 2.83 | 2.85 | 0.00 | 0.00 | 91154.00 | 2601.20 | 0.79 |
| 2024-08-16 | 2.90 | 2.85 | -0.05 | -1.72 | 120483.00 | 3470.33 | 1.04 |
| 2024-08-15 | 2.81 | 2.90 | 0.09 | 3.20 | 209578.00 | 6033.66 | 1.81 |
| 2024-08-14 | 2.79 | 2.81 | 0.02 | 0.72 | 98835.00 | 2785.04 | 0.85 |
| 2024-08-13 | 2.79 | 2.79 | 0.00 | 0.00 | 62545.00 | 1735.51 | 0.54 |
| 2024-08-12 | 2.81 | 2.79 | -0.04 | -1.41 | 91386.00 | 2550.05 | 0.79 |
| 2024-08-09 | 2.87 | 2.83 | -0.04 | -1.39 | 116513.00 | 3314.26 | 1.00 |
| 2024-08-08 | 2.85 | 2.87 | 0.02 | 0.70 | 250351.00 | 7216.44 | 2.16 |
| 2024-08-07 | 2.93 | 2.85 | -0.08 | -2.73 | 186787.00 | 5354.68 | 1.61 |
| 2024-08-06 | 2.91 | 2.93 | -0.01 | -0.34 | 415113.65 | 12100.35 | 3.58 |
| 2024-08-05 | 2.76 | 2.94 | 0.17 | 6.14 | 511428.00 | 15134.59 | 4.41 |
| 2024-08-02 | 2.80 | 2.77 | -0.03 | -1.07 | 105732.02 | 2962.79 | 0.91 |
| 2024-08-01 | 2.82 | 2.80 | -0.03 | -1.06 | 84655.00 | 2375.36 | 0.73 |
| 2024-07-31 | 2.73 | 2.83 | 0.10 | 3.66 | 91902.00 | 2577.23 | 0.79 |
| 2024-07-30 | 2.72 | 2.73 | 0.00 | 0.00 | 38479.00 | 1049.38 | 0.33 |
| 2024-07-29 | 2.71 | 2.73 | 0.03 | 1.11 | 70534.00 | 1914.19 | 0.61 |
| 2024-07-26 | 2.64 | 2.70 | 0.06 | 2.27 | 56987.00 | 1530.78 | 0.49 |
| 2024-07-25 | 2.60 | 2.64 | 0.03 | 1.15 | 64229.00 | 1691.43 | 0.55 |
| 2024-07-24 | 2.66 | 2.61 | -0.06 | -2.25 | 88595.00 | 2336.81 | 0.76 |
| 2024-07-23 | 2.72 | 2.67 | -0.05 | -1.84 | 71125.00 | 1932.39 | 0.61 |
| 2024-07-22 | 2.72 | 2.72 | 0.00 | 0.00 | 55563.00 | 1504.96 | 0.48 |
| 2024-07-19 | 2.69 | 2.72 | 0.03 | 1.12 | 81604.00 | 2215.13 | 0.70 |
| 2024-07-18 | 2.67 | 2.69 | 0.00 | 0.00 | 74404.96 | 1978.20 | 0.64 |
| 2024-07-17 | 2.72 | 2.69 | -0.03 | -1.10 | 64641.10 | 1752.79 | 0.56 |
| 2024-07-16 | 2.73 | 2.72 | -0.01 | -0.37 | 60660.00 | 1645.84 | 0.52 |
| 2024-07-15 | 2.77 | 2.73 | -0.04 | -1.44 | 59372.00 | 1626.66 | 0.51 |
| 2024-07-12 | 2.80 | 2.77 | -0.03 | -1.07 | 62084.00 | 1731.22 | 0.53 |
| 2024-07-11 | 2.71 | 2.80 | 0.09 | 3.32 | 97793.00 | 2710.47 | 0.84 |
| 2024-07-10 | 2.76 | 2.71 | -0.07 | -2.52 | 73226.00 | 1998.69 | 0.63 |
| 2024-07-09 | 2.76 | 2.78 | 0.02 | 0.73 | 141614.90 | 3884.38 | 1.22 |
| 2024-07-08 | 2.90 | 2.76 | -0.13 | -4.50 | 93087.00 | 2602.24 | 0.80 |
| 2024-07-05 | 2.83 | 2.89 | 0.06 | 2.12 | 73107.00 | 2092.95 | 0.63 |
| 2024-07-04 | 2.95 | 2.83 | -0.11 | -3.74 | 90148.00 | 2579.43 | 0.78 |
| 2024-07-03 | 2.95 | 2.94 | 0.00 | 0.00 | 72587.00 | 2141.57 | 0.63 |
| 2024-07-02 | 2.90 | 2.94 | 0.04 | 1.38 | 94312.00 | 2774.76 | 0.81 |
| 2024-07-01 | 2.86 | 2.90 | 0.02 | 0.69 | 66429.10 | 1913.51 | 0.57 |
| 2024-06-28 | 2.86 | 2.88 | 0.02 | 0.70 | 75454.00 | 2178.55 | 0.65 |
| 2024-06-27 | 2.91 | 2.86 | -0.05 | -1.72 | 82583.00 | 2398.41 | 0.71 |
| 2024-06-26 | 2.80 | 2.91 | 0.12 | 4.30 | 112872.10 | 3227.01 | 0.97 |
| 2024-06-25 | 2.78 | 2.79 | 0.01 | 0.36 | 81118.00 | 2266.15 | 0.70 |
| 2024-06-24 | 2.86 | 2.78 | -0.10 | -3.47 | 113262.00 | 3160.27 | 0.98 |
| 2024-06-21 | 2.88 | 2.88 | 0.00 | 0.00 | 57969.00 | 1669.79 | 0.50 |
| 2024-06-20 | 2.94 | 2.88 | -0.07 | -2.37 | 89710.00 | 2598.32 | 0.77 |
| 2024-06-19 | 2.95 | 2.95 | 0.00 | 0.00 | 67818.00 | 2005.53 | 0.58 |
| 2024-06-18 | 2.94 | 2.95 | 0.02 | 0.68 | 58914.00 | 1740.15 | 0.51 |
| 2024-06-17 | 2.96 | 2.93 | -0.04 | -1.35 | 54985.00 | 1614.74 | 0.47 |
| 2024-06-14 | 2.98 | 2.97 | 0.00 | 0.00 | 84654.10 | 2512.66 | 0.73 |
| 2024-06-13 | 3.04 | 2.97 | -0.07 | -2.30 | 111430.00 | 3327.07 | 0.96 |
| 2024-06-12 | 2.97 | 3.04 | 0.06 | 2.01 | 137112.10 | 4125.32 | 1.18 |
| 2024-06-11 | 2.98 | 2.98 | -0.01 | -0.33 | 86183.00 | 2549.69 | 0.74 |
| 2024-06-07 | 2.97 | 2.99 | 0.03 | 1.01 | 119933.00 | 3575.66 | 1.03 |
| 2024-06-06 | 3.04 | 2.96 | -0.09 | -2.95 | 189490.30 | 5644.43 | 1.63 |
| 2024-06-05 | 3.12 | 3.05 | -0.08 | -2.56 | 83941.00 | 2591.86 | 0.72 |
| 2024-06-04 | 3.14 | 3.13 | 0.00 | 0.00 | 87432.00 | 2719.44 | 0.75 |
| 2024-06-03 | 3.21 | 3.13 | -0.09 | -2.80 | 106770.00 | 3360.25 | 1.20 |
| 2024-05-31 | 3.18 | 3.22 | 0.04 | 1.26 | 82171.00 | 2622.28 | 0.92 |
| 2024-05-30 | 3.16 | 3.18 | 0.02 | 0.63 | 92336.00 | 2939.19 | 1.03 |
| 2024-05-29 | 3.17 | 3.16 | -0.04 | -1.25 | 86085.00 | 2734.96 | 0.96 |
| 2024-05-28 | 3.27 | 3.20 | -0.06 | -1.84 | 83313.00 | 2678.81 | 0.93 |
| 2024-05-27 | 3.24 | 3.26 | 0.01 | 0.31 | 87085.16 | 2811.94 | 0.98 |
| 2024-05-24 | 3.28 | 3.25 | -0.04 | -1.22 | 94801.00 | 3100.66 | 1.06 |
| 2024-05-23 | 3.35 | 3.29 | -0.08 | -2.37 | 112473.00 | 3723.06 | 1.26 |
| 2024-05-22 | 3.37 | 3.37 | 0.02 | 0.60 | 73242.00 | 2466.80 | 0.82 |
| 2024-05-21 | 3.38 | 3.35 | -0.04 | -1.18 | 98665.00 | 3315.18 | 1.11 |
| 2024-05-20 | 3.41 | 3.39 | -0.03 | -0.88 | 119885.00 | 4068.04 | 1.34 |
| 2024-05-17 | 3.41 | 3.42 | 0.01 | 0.29 | 106701.00 | 3616.02 | 1.20 |
| 2024-05-16 | 3.41 | 3.41 | 0.02 | 0.59 | 90778.00 | 3102.47 | 1.02 |
| 2024-05-15 | 3.42 | 3.39 | -0.02 | -0.59 | 115457.00 | 3950.78 | 1.29 |
日K线
周K线
月K线
