旗滨集团(601636)股票信息
| 股票代码 | 601636 |
| 股票名称 | 旗滨集团 |
| 最新价/元 | 5.76 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -4.00 |
| 买入/元 | 5.76 |
| 卖出/元 | 5.77 |
| 昨收/元 | 6.00 |
| 今开/元 | 5.93 |
| 最高/元 | 5.97 |
| 最低/元 | 5.68 |
| 成交量/手 | 596593.26 |
| 成交额/万 | 34747.73 |
| 股净值/元 | 8.79 |
| 市净率 | 1.10 |
| 总市值/万 | 1545704.32 |
| 流通值/万 | 1545704.32 |
| 换手率/% | 2.22 |
| 入市日期 | 2011-08-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
旗滨集团(601636)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 | 5.93 | 5.76 | -0.24 | -4.00 | 596593.26 | 34747.73 | 2.22 |
| 2024-10-10 | 5.94 | 6.00 | -0.01 | -0.17 | 869589.07 | 52376.90 | 3.24 |
| 2024-10-09 | 6.47 | 6.01 | -0.67 | -10.03 | 1152544.17 | 71385.76 | 4.29 |
| 2024-10-08 | 7.01 | 6.68 | 0.31 | 4.87 | 1559168.79 | 105253.08 | 5.81 |
| 2024-09-30 | 6.26 | 6.37 | 0.58 | 10.02 | 1219690.86 | 76330.03 | 4.55 |
| 2024-09-27 | 5.57 | 5.79 | 0.37 | 6.83 | 689807.83 | 39070.74 | 2.57 |
| 2024-09-26 | 5.06 | 5.42 | 0.34 | 6.69 | 736383.51 | 38586.06 | 2.74 |
| 2024-09-25 | 5.10 | 5.08 | 0.08 | 1.60 | 735519.45 | 38122.44 | 2.74 |
| 2024-09-24 | 4.79 | 5.00 | 0.26 | 5.49 | 613305.90 | 29979.35 | 2.29 |
| 2024-09-23 | 4.79 | 4.74 | -0.07 | -1.46 | 249964.00 | 11926.16 | 0.93 |
| 2024-09-20 | 4.86 | 4.81 | -0.06 | -1.23 | 262176.93 | 12565.62 | 0.98 |
| 2024-09-19 | 4.75 | 4.87 | 0.17 | 3.62 | 396308.24 | 19197.78 | 1.48 |
| 2024-09-18 | 4.70 | 4.70 | 0.01 | 0.21 | 229019.80 | 10654.80 | 0.85 |
| 2024-09-13 | 4.76 | 4.69 | -0.07 | -1.47 | 216106.31 | 10197.30 | 0.81 |
| 2024-09-12 | 4.80 | 4.76 | -0.04 | -0.83 | 223830.38 | 10775.03 | 0.83 |
| 2024-09-11 | 4.77 | 4.80 | 0.00 | 0.00 | 181181.33 | 8686.59 | 0.68 |
| 2024-09-10 | 4.88 | 4.80 | -0.07 | -1.44 | 302548.95 | 14456.61 | 1.13 |
| 2024-09-09 | 4.91 | 4.87 | -0.07 | -1.42 | 245370.15 | 11924.10 | 0.91 |
| 2024-09-06 | 5.07 | 4.94 | -0.13 | -2.56 | 330053.32 | 16445.81 | 1.23 |
| 2024-09-05 | 5.06 | 5.07 | 0.04 | 0.80 | 279620.71 | 14177.02 | 1.04 |
| 2024-09-04 | 5.06 | 5.03 | -0.08 | -1.57 | 322214.66 | 16291.00 | 1.20 |
| 2024-09-03 | 5.10 | 5.11 | -0.02 | -0.39 | 374432.50 | 19003.22 | 1.40 |
| 2024-09-02 | 5.32 | 5.13 | -0.22 | -4.11 | 506242.02 | 26180.57 | 1.89 |
| 2024-08-30 | 5.25 | 5.35 | 0.09 | 1.71 | 438564.67 | 23492.86 | 1.63 |
| 2024-08-29 | 5.18 | 5.26 | 0.06 | 1.15 | 300937.00 | 15734.57 | 1.12 |
| 2024-08-28 | 5.22 | 5.20 | -0.09 | -1.70 | 317063.42 | 16423.11 | 1.18 |
| 2024-08-27 | 5.41 | 5.29 | -0.13 | -2.40 | 169066.96 | 8978.62 | 0.63 |
| 2024-08-26 | 5.34 | 5.42 | 0.07 | 1.31 | 203291.45 | 10955.76 | 0.76 |
| 2024-08-23 | 5.27 | 5.35 | 0.06 | 1.13 | 158524.81 | 8439.16 | 0.59 |
| 2024-08-22 | 5.38 | 5.29 | -0.09 | -1.67 | 151192.58 | 8033.07 | 0.56 |
| 2024-08-21 | 5.35 | 5.38 | 0.00 | 0.00 | 123480.33 | 6622.23 | 0.46 |
| 2024-08-20 | 5.54 | 5.38 | -0.16 | -2.89 | 229071.29 | 12413.77 | 0.85 |
| 2024-08-19 | 5.54 | 5.54 | 0.00 | 0.00 | 182800.19 | 10158.25 | 0.68 |
| 2024-08-16 | 5.67 | 5.54 | -0.13 | -2.29 | 249286.04 | 13896.34 | 0.93 |
| 2024-08-15 | 5.67 | 5.67 | 0.01 | 0.18 | 208290.20 | 11777.12 | 0.78 |
| 2024-08-14 | 5.83 | 5.66 | -0.17 | -2.92 | 251373.19 | 14383.76 | 0.94 |
| 2024-08-13 | 5.85 | 5.83 | -0.02 | -0.34 | 192271.81 | 11128.29 | 0.72 |
| 2024-08-12 | 5.92 | 5.85 | -0.08 | -1.35 | 193878.49 | 11385.80 | 0.72 |
| 2024-08-09 | 6.01 | 5.93 | -0.04 | -0.67 | 231567.00 | 13951.16 | 0.86 |
| 2024-08-08 | 5.90 | 5.97 | 0.05 | 0.85 | 248464.06 | 14815.26 | 0.93 |
| 2024-08-07 | 5.96 | 5.92 | -0.03 | -0.50 | 164596.98 | 9718.80 | 0.61 |
| 2024-08-06 | 5.89 | 5.95 | 0.11 | 1.88 | 233253.21 | 13866.79 | 0.87 |
| 2024-08-05 | 5.92 | 5.84 | -0.10 | -1.68 | 276885.92 | 16437.50 | 1.03 |
| 2024-08-02 | 5.98 | 5.94 | -0.07 | -1.17 | 214870.92 | 12850.16 | 0.80 |
| 2024-08-01 | 6.11 | 6.01 | -0.10 | -1.64 | 325126.65 | 19630.11 | 1.21 |
| 2024-07-31 | 5.94 | 6.11 | 0.19 | 3.21 | 315149.18 | 19044.83 | 1.17 |
| 2024-07-30 | 5.91 | 5.92 | -0.02 | -0.34 | 162259.37 | 9615.68 | 0.60 |
| 2024-07-29 | 6.05 | 5.94 | -0.09 | -1.49 | 193612.04 | 11523.56 | 0.72 |
| 2024-07-26 | 5.91 | 6.03 | 0.11 | 1.86 | 204319.02 | 12277.06 | 0.76 |
| 2024-07-25 | 5.75 | 5.92 | 0.13 | 2.25 | 218831.41 | 12868.60 | 0.82 |
| 2024-07-24 | 5.86 | 5.79 | -0.08 | -1.36 | 245295.91 | 14238.83 | 0.91 |
| 2024-07-23 | 6.01 | 5.87 | -0.16 | -2.65 | 235486.10 | 13981.62 | 0.88 |
| 2024-07-22 | 6.07 | 6.03 | -0.12 | -1.95 | 315038.82 | 18991.00 | 1.17 |
| 2024-07-19 | 6.09 | 6.15 | 0.04 | 0.66 | 257859.00 | 15600.63 | 0.96 |
| 2024-07-18 | 6.01 | 6.11 | 0.07 | 1.16 | 160471.96 | 9699.07 | 0.60 |
| 2024-07-17 | 6.03 | 6.04 | 0.02 | 0.33 | 147503.09 | 8908.89 | 0.55 |
| 2024-07-16 | 6.12 | 6.02 | -0.13 | -2.11 | 277047.36 | 16675.72 | 1.03 |
| 2024-07-15 | 6.24 | 6.15 | -0.09 | -1.44 | 184779.71 | 11372.60 | 0.69 |
| 2024-07-12 | 6.16 | 6.24 | 0.06 | 0.97 | 241836.97 | 15113.62 | 0.90 |
| 2024-07-11 | 6.15 | 6.18 | 0.16 | 2.66 | 271166.81 | 16675.50 | 1.01 |
| 2024-07-10 | 6.31 | 6.35 | 0.02 | 0.32 | 245666.50 | 15705.87 | 0.92 |
| 2024-07-09 | 6.29 | 6.33 | 0.02 | 0.32 | 283009.00 | 17834.85 | 1.05 |
| 2024-07-08 | 6.45 | 6.31 | -0.14 | -2.17 | 256876.11 | 16334.20 | 0.96 |
| 2024-07-05 | 6.41 | 6.45 | 0.04 | 0.62 | 229934.49 | 14781.66 | 0.86 |
| 2024-07-04 | 6.69 | 6.41 | -0.24 | -3.61 | 316145.18 | 20505.99 | 1.18 |
| 2024-07-03 | 6.59 | 6.65 | 0.08 | 1.22 | 246112.22 | 16410.15 | 0.92 |
| 2024-07-02 | 6.71 | 6.57 | -0.14 | -2.09 | 248419.39 | 16377.68 | 0.93 |
| 2024-07-01 | 6.45 | 6.71 | 0.26 | 4.03 | 335596.16 | 22218.40 | 1.25 |
| 2024-06-28 | 6.54 | 6.45 | -0.10 | -1.53 | 305981.23 | 19977.85 | 1.14 |
| 2024-06-27 | 6.72 | 6.55 | -0.18 | -2.68 | 250680.94 | 16551.70 | 0.93 |
| 2024-06-26 | 6.66 | 6.73 | 0.05 | 0.75 | 207723.14 | 13851.40 | 0.77 |
| 2024-06-25 | 6.68 | 6.68 | -0.02 | -0.30 | 173766.00 | 11621.43 | 0.65 |
| 2024-06-24 | 6.72 | 6.70 | -0.07 | -1.03 | 236348.00 | 15819.73 | 0.88 |
| 2024-06-21 | 6.71 | 6.77 | 0.07 | 1.05 | 235715.19 | 16002.86 | 0.88 |
| 2024-06-20 | 6.87 | 6.70 | -0.17 | -2.48 | 199600.50 | 13475.07 | 0.74 |
| 2024-06-19 | 6.92 | 6.87 | -0.07 | -1.01 | 202175.50 | 13873.17 | 0.75 |
| 2024-06-18 | 6.95 | 6.94 | -0.04 | -0.57 | 187403.73 | 13011.47 | 0.70 |
| 2024-06-17 | 6.98 | 6.98 | -0.04 | -0.57 | 183390.19 | 12787.72 | 0.68 |
| 2024-06-14 | 6.87 | 7.02 | 0.12 | 1.74 | 313789.96 | 21793.60 | 1.17 |
| 2024-06-13 | 7.14 | 6.90 | -0.26 | -3.63 | 476788.53 | 33021.05 | 1.78 |
| 2024-06-12 | 7.30 | 7.16 | -0.17 | -2.32 | 298796.52 | 21439.29 | 1.11 |
| 2024-06-11 | 7.37 | 7.33 | -0.07 | -0.95 | 182716.02 | 13407.55 | 0.68 |
| 2024-06-07 | 7.52 | 7.40 | -0.05 | -0.67 | 179010.97 | 13277.08 | 0.67 |
| 2024-06-06 | 7.59 | 7.45 | -0.08 | -1.06 | 215121.95 | 16135.01 | 0.80 |
| 2024-06-05 | 7.64 | 7.53 | -0.11 | -1.44 | 193336.76 | 14718.55 | 0.72 |
| 2024-06-04 | 7.45 | 7.64 | 0.20 | 2.69 | 266184.15 | 20117.61 | 0.99 |
| 2024-06-03 | 7.53 | 7.44 | -0.12 | -1.59 | 319195.88 | 23770.05 | 1.19 |
| 2024-05-31 | 7.75 | 7.56 | -0.16 | -2.07 | 262396.56 | 20076.68 | 0.98 |
| 2024-05-30 | 7.77 | 7.72 | 0.01 | 0.13 | 196334.00 | 15227.13 | 0.73 |
| 2024-05-29 | 7.68 | 7.71 | 0.03 | 0.39 | 222241.41 | 17202.08 | 0.83 |
| 2024-05-28 | 7.99 | 7.68 | -0.31 | -3.88 | 389108.14 | 30207.30 | 1.45 |
| 2024-05-27 | 7.98 | 7.99 | 0.05 | 0.63 | 249546.15 | 19716.01 | 0.93 |
| 2024-05-24 | 8.00 | 7.94 | -0.09 | -1.12 | 287210.39 | 22876.42 | 1.07 |
| 2024-05-23 | 8.32 | 8.03 | -0.30 | -3.60 | 430874.94 | 34937.65 | 1.61 |
| 2024-05-22 | 8.30 | 8.33 | 0.04 | 0.48 | 329376.34 | 27487.98 | 1.23 |
| 2024-05-21 | 8.25 | 8.29 | 0.03 | 0.36 | 360728.58 | 30047.17 | 1.34 |
| 2024-05-20 | 8.43 | 8.26 | -0.14 | -1.67 | 570357.99 | 47480.89 | 2.13 |
| 2024-05-17 | 8.09 | 8.40 | 0.28 | 3.45 | 771043.36 | 63540.15 | 2.87 |
| 2024-05-16 | 8.04 | 8.12 | 0.08 | 1.00 | 502374.23 | 40691.21 | 1.87 |
| 2024-05-15 | 7.81 | 8.04 | 0.20 | 2.55 | 449062.41 | 35942.16 | 1.67 |
日K线
周K线
月K线
