金田股份(601609)股票信息
| 股票代码 | 601609 |
| 股票名称 | 金田股份 |
| 最新价/元 | 5.38 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -3.06 |
| 买入/元 | 5.37 |
| 卖出/元 | 5.38 |
| 昨收/元 | 5.55 |
| 今开/元 | 5.58 |
| 最高/元 | 5.59 |
| 最低/元 | 5.33 |
| 成交量/手 | 103316.22 |
| 成交额/万 | 5633.68 |
| 股净值/元 | 14.54 |
| 市净率 | 1.03 |
| 总市值/万 | 795647.59 |
| 流通值/万 | 795422.97 |
| 换手率/% | 0.70 |
| 入市日期 | 2020-04-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
金田股份(601609)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 | 5.58 | 5.38 | -0.17 | -3.06 | 103316.22 | 5633.68 | 0.70 |
| 2024-10-10 | 5.52 | 5.55 | 0.06 | 1.09 | 117882.27 | 6593.25 | 0.80 |
| 2024-10-09 | 5.91 | 5.49 | -0.59 | -9.70 | 180725.64 | 10279.14 | 1.22 |
| 2024-10-08 | 6.43 | 6.08 | 0.23 | 3.93 | 246909.41 | 15094.80 | 1.67 |
| 2024-09-30 | 5.55 | 5.85 | 0.49 | 9.14 | 206253.59 | 11750.11 | 1.40 |
| 2024-09-27 | 5.30 | 5.36 | 0.14 | 2.68 | 79864.00 | 4254.91 | 0.54 |
| 2024-09-26 | 5.08 | 5.22 | 0.14 | 2.76 | 69134.25 | 3548.92 | 0.47 |
| 2024-09-25 | 5.16 | 5.08 | 0.00 | 0.00 | 75112.00 | 3867.17 | 0.51 |
| 2024-09-24 | 4.91 | 5.08 | 0.21 | 4.31 | 81395.62 | 4074.27 | 0.55 |
| 2024-09-23 | 4.88 | 4.87 | -0.01 | -0.21 | 39846.37 | 1943.29 | 0.27 |
| 2024-09-20 | 4.86 | 4.88 | 0.03 | 0.62 | 60392.14 | 2936.55 | 0.41 |
| 2024-09-19 | 4.69 | 4.85 | 0.18 | 3.85 | 69660.30 | 3339.72 | 0.47 |
| 2024-09-18 | 4.67 | 4.67 | 0.01 | 0.22 | 38511.62 | 1784.16 | 0.26 |
| 2024-09-13 | 4.73 | 4.66 | -0.06 | -1.27 | 31165.49 | 1461.23 | 0.21 |
| 2024-09-12 | 4.71 | 4.72 | 0.03 | 0.64 | 35056.86 | 1661.06 | 0.24 |
| 2024-09-11 | 4.70 | 4.69 | -0.01 | -0.21 | 32617.00 | 1529.37 | 0.22 |
| 2024-09-10 | 4.71 | 4.70 | 0.03 | 0.64 | 43434.50 | 2029.72 | 0.29 |
| 2024-09-09 | 4.71 | 4.67 | -0.07 | -1.48 | 46350.07 | 2167.63 | 0.31 |
| 2024-09-06 | 4.82 | 4.74 | -0.07 | -1.46 | 45694.00 | 2175.62 | 0.31 |
| 2024-09-05 | 4.79 | 4.81 | 0.04 | 0.84 | 45242.65 | 2170.90 | 0.31 |
| 2024-09-04 | 4.82 | 4.77 | -0.09 | -1.85 | 65926.78 | 3165.10 | 0.45 |
| 2024-09-03 | 4.89 | 4.86 | 0.00 | 0.00 | 38243.43 | 1863.46 | 0.26 |
| 2024-09-02 | 4.98 | 4.86 | -0.14 | -2.80 | 58749.73 | 2889.75 | 0.40 |
| 2024-08-30 | 4.98 | 5.00 | 0.02 | 0.40 | 61018.41 | 3056.70 | 0.41 |
| 2024-08-29 | 4.88 | 4.98 | 0.07 | 1.43 | 52899.43 | 2620.17 | 0.36 |
| 2024-08-28 | 4.90 | 4.91 | 0.01 | 0.20 | 36875.73 | 1813.54 | 0.25 |
| 2024-08-27 | 4.96 | 4.90 | -0.06 | -1.21 | 39935.97 | 1961.34 | 0.27 |
| 2024-08-26 | 4.84 | 4.96 | 0.11 | 2.27 | 64036.43 | 3165.04 | 0.43 |
| 2024-08-23 | 4.81 | 4.85 | 0.01 | 0.21 | 48711.70 | 2352.14 | 0.33 |
| 2024-08-22 | 4.93 | 4.84 | -0.08 | -1.63 | 50143.12 | 2437.04 | 0.34 |
| 2024-08-21 | 4.92 | 4.92 | 0.00 | 0.00 | 56670.79 | 2792.94 | 0.38 |
| 2024-08-20 | 5.10 | 4.92 | -0.15 | -2.96 | 115530.59 | 5691.17 | 0.78 |
| 2024-08-19 | 5.03 | 5.07 | 0.04 | 0.80 | 66706.00 | 3390.09 | 0.45 |
| 2024-08-16 | 5.09 | 5.03 | -0.03 | -0.59 | 51208.93 | 2589.08 | 0.35 |
| 2024-08-15 | 5.02 | 5.06 | 0.04 | 0.80 | 60693.70 | 3063.81 | 0.41 |
| 2024-08-14 | 5.09 | 5.02 | -0.07 | -1.38 | 62044.70 | 3136.43 | 0.42 |
| 2024-08-13 | 5.07 | 5.09 | 0.02 | 0.39 | 47825.00 | 2423.41 | 0.32 |
| 2024-08-12 | 5.06 | 5.07 | -0.01 | -0.20 | 47090.00 | 2389.62 | 0.32 |
| 2024-08-09 | 5.10 | 5.08 | -0.01 | -0.20 | 65135.50 | 3336.29 | 0.44 |
| 2024-08-08 | 5.08 | 5.09 | 0.00 | 0.00 | 52180.00 | 2647.59 | 0.35 |
| 2024-08-07 | 5.10 | 5.09 | -0.02 | -0.39 | 62420.74 | 3178.89 | 0.42 |
| 2024-08-06 | 5.09 | 5.11 | 0.04 | 0.79 | 57658.00 | 2935.54 | 0.39 |
| 2024-08-05 | 5.15 | 5.07 | -0.11 | -2.12 | 68707.00 | 3519.98 | 0.46 |
| 2024-08-02 | 5.20 | 5.18 | -0.08 | -1.52 | 57166.00 | 2973.48 | 0.39 |
| 2024-08-01 | 5.30 | 5.26 | -0.05 | -0.94 | 57778.29 | 3060.72 | 0.39 |
| 2024-07-31 | 5.12 | 5.31 | 0.19 | 3.71 | 74315.95 | 3890.54 | 0.50 |
| 2024-07-30 | 5.13 | 5.12 | -0.01 | -0.20 | 36923.53 | 1886.26 | 0.25 |
| 2024-07-29 | 5.20 | 5.13 | -0.06 | -1.16 | 44954.00 | 2312.27 | 0.30 |
| 2024-07-26 | 5.11 | 5.19 | 0.11 | 2.17 | 56913.13 | 2947.04 | 0.38 |
| 2024-07-25 | 5.09 | 5.08 | -0.05 | -0.98 | 56223.73 | 2855.39 | 0.38 |
| 2024-07-24 | 5.08 | 5.13 | 0.06 | 1.18 | 76842.64 | 3925.88 | 0.52 |
| 2024-07-23 | 5.21 | 5.07 | -0.13 | -2.50 | 75645.78 | 3874.96 | 0.51 |
| 2024-07-22 | 5.25 | 5.20 | -0.06 | -1.14 | 59788.48 | 3105.79 | 0.40 |
| 2024-07-19 | 5.32 | 5.26 | -0.10 | -1.87 | 60099.62 | 3168.55 | 0.41 |
| 2024-07-18 | 5.31 | 5.36 | 0.03 | 0.56 | 70375.00 | 3739.03 | 0.48 |
| 2024-07-17 | 5.42 | 5.33 | -0.12 | -2.20 | 95633.20 | 5115.66 | 0.65 |
| 2024-07-16 | 5.41 | 5.45 | 0.04 | 0.74 | 118519.10 | 6491.92 | 0.80 |
| 2024-07-15 | 5.61 | 5.41 | -0.39 | -6.72 | 214843.93 | 11664.08 | 1.45 |
| 2024-07-12 | 5.87 | 5.80 | -0.07 | -1.19 | 48355.00 | 2817.27 | 0.33 |
| 2024-07-11 | 5.68 | 5.87 | 0.25 | 4.45 | 73947.99 | 4299.64 | 0.50 |
| 2024-07-10 | 5.73 | 5.62 | -0.11 | -1.92 | 49317.00 | 2797.22 | 0.33 |
| 2024-07-09 | 5.59 | 5.73 | 0.11 | 1.96 | 58394.83 | 3305.44 | 0.39 |
| 2024-07-08 | 5.79 | 5.62 | -0.12 | -2.09 | 51294.00 | 2901.67 | 0.35 |
| 2024-07-05 | 5.65 | 5.74 | 0.10 | 1.77 | 53886.00 | 3064.31 | 0.36 |
| 2024-07-04 | 5.79 | 5.64 | -0.14 | -2.42 | 52951.14 | 3021.39 | 0.36 |
| 2024-07-03 | 5.77 | 5.78 | 0.01 | 0.17 | 43802.00 | 2531.88 | 0.30 |
| 2024-07-02 | 5.80 | 5.77 | -0.05 | -0.86 | 59777.00 | 3459.92 | 0.40 |
| 2024-07-01 | 5.75 | 5.82 | 0.16 | 2.83 | 75518.00 | 4381.45 | 0.51 |
| 2024-06-28 | 5.56 | 5.66 | 0.13 | 2.35 | 85470.34 | 4840.50 | 0.58 |
| 2024-06-27 | 5.79 | 5.53 | -0.25 | -4.33 | 77176.00 | 4330.12 | 0.52 |
| 2024-06-26 | 5.58 | 5.78 | 0.16 | 2.85 | 76614.63 | 4351.06 | 0.52 |
| 2024-06-25 | 5.58 | 5.62 | 0.05 | 0.90 | 69604.00 | 3924.66 | 0.47 |
| 2024-06-24 | 5.76 | 5.57 | -0.19 | -3.30 | 76635.45 | 4294.93 | 0.52 |
| 2024-06-21 | 5.81 | 5.76 | -0.03 | -0.52 | 49282.00 | 2866.63 | 0.33 |
| 2024-06-20 | 5.94 | 5.79 | -0.15 | -2.53 | 60396.70 | 3535.14 | 0.41 |
| 2024-06-19 | 5.90 | 5.94 | 0.02 | 0.34 | 61398.00 | 3655.63 | 0.42 |
| 2024-06-18 | 5.80 | 5.92 | 0.12 | 2.07 | 70320.00 | 4141.79 | 0.48 |
| 2024-06-17 | 5.86 | 5.80 | -0.09 | -1.53 | 64955.50 | 3795.03 | 0.44 |
| 2024-06-14 | 5.76 | 5.89 | 0.10 | 1.73 | 66308.23 | 3870.99 | 0.45 |
| 2024-06-13 | 5.86 | 5.79 | -0.07 | -1.20 | 59951.93 | 3474.81 | 0.41 |
| 2024-06-12 | 5.90 | 5.86 | -0.01 | -0.17 | 72742.00 | 4275.79 | 0.49 |
| 2024-06-11 | 5.85 | 5.87 | -0.03 | -0.51 | 65384.71 | 3805.91 | 0.44 |
| 2024-06-07 | 5.86 | 5.90 | 0.08 | 1.38 | 71283.86 | 4185.43 | 0.48 |
| 2024-06-06 | 5.91 | 5.82 | -0.06 | -1.02 | 95860.75 | 5657.75 | 0.65 |
| 2024-06-05 | 6.10 | 6.00 | -0.19 | -3.07 | 83272.62 | 5041.26 | 0.57 |
| 2024-06-04 | 6.19 | 6.19 | 0.04 | 0.65 | 76978.00 | 4741.38 | 0.52 |
| 2024-06-03 | 6.35 | 6.15 | -0.19 | -3.00 | 106892.29 | 6625.71 | 0.73 |
| 2024-05-31 | 6.43 | 6.34 | -0.09 | -1.40 | 85334.69 | 5441.80 | 0.58 |
| 2024-05-30 | 6.68 | 6.43 | -0.25 | -3.74 | 116427.00 | 7620.25 | 0.79 |
| 2024-05-29 | 6.43 | 6.68 | 0.22 | 3.41 | 133562.00 | 8857.18 | 0.91 |
| 2024-05-28 | 6.44 | 6.46 | 0.09 | 1.41 | 90286.00 | 5849.99 | 0.61 |
| 2024-05-27 | 6.39 | 6.37 | -0.01 | -0.16 | 75219.00 | 4782.41 | 0.51 |
| 2024-05-24 | 6.38 | 6.38 | 0.09 | 1.43 | 81964.00 | 5243.82 | 0.56 |
| 2024-05-23 | 6.50 | 6.29 | -0.30 | -4.55 | 134796.34 | 8577.83 | 0.92 |
| 2024-05-22 | 6.76 | 6.59 | -0.14 | -2.08 | 121965.00 | 8103.22 | 0.83 |
| 2024-05-21 | 7.03 | 6.73 | -0.18 | -2.61 | 200723.00 | 13760.75 | 1.36 |
| 2024-05-20 | 6.72 | 6.91 | 0.28 | 4.22 | 209874.32 | 14339.88 | 1.43 |
| 2024-05-17 | 6.52 | 6.63 | 0.11 | 1.69 | 81876.00 | 5355.15 | 0.56 |
| 2024-05-16 | 6.62 | 6.52 | -0.09 | -1.36 | 103516.93 | 6839.38 | 0.70 |
| 2024-05-15 | 6.67 | 6.61 | -0.08 | -1.20 | 69320.26 | 4606.30 | 0.47 |
日K线
周K线
月K线
