明泰铝业(601677)股票信息
| 股票代码 | 601677 |
| 股票名称 | 明泰铝业 |
| 最新价/元 | 14.09 |
| 涨跌额/元 | -0.42 |
| 涨跌幅/% | -2.90 |
| 买入/元 | 14.08 |
| 卖出/元 | 14.09 |
| 昨收/元 | 14.51 |
| 今开/元 | 14.57 |
| 最高/元 | 14.59 |
| 最低/元 | 13.89 |
| 成交量/手 | 241386.56 |
| 成交额/万 | 34187.29 |
| 股净值/元 | 10.76 |
| 市净率 | 1.04 |
| 总市值/万 | 1752378.97 |
| 流通值/万 | 1680221.27 |
| 换手率/% | 2.02 |
| 入市日期 | 2011-09-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
明泰铝业(601677)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 | 14.57 | 14.09 | -0.42 | -2.90 | 241386.56 | 34187.29 | 2.02 |
| 2024-10-10 | 14.59 | 14.51 | 0.18 | 1.26 | 314848.17 | 45976.66 | 2.64 |
| 2024-10-09 | 15.40 | 14.33 | -1.40 | -8.90 | 447649.66 | 66071.17 | 3.75 |
| 2024-10-08 | 16.52 | 15.73 | 0.71 | 4.73 | 583376.71 | 91594.89 | 4.89 |
| 2024-09-30 | 14.30 | 15.02 | 1.12 | 8.06 | 572684.86 | 84669.73 | 4.80 |
| 2024-09-27 | 13.65 | 13.90 | 0.69 | 5.22 | 315362.05 | 43639.56 | 2.64 |
| 2024-09-26 | 12.59 | 13.21 | 0.56 | 4.43 | 228830.40 | 29614.84 | 1.92 |
| 2024-09-25 | 12.95 | 12.65 | -0.11 | -0.86 | 282476.09 | 36313.73 | 2.37 |
| 2024-09-24 | 12.35 | 12.76 | 0.52 | 4.25 | 286207.90 | 36054.54 | 2.40 |
| 2024-09-23 | 12.27 | 12.24 | -0.11 | -0.89 | 118002.11 | 14520.61 | 0.99 |
| 2024-09-20 | 12.16 | 12.35 | 0.08 | 0.65 | 132235.29 | 16248.09 | 1.11 |
| 2024-09-19 | 11.81 | 12.27 | 0.48 | 4.07 | 210823.39 | 25514.55 | 1.77 |
| 2024-09-18 | 11.71 | 11.79 | 0.09 | 0.77 | 82309.75 | 9629.15 | 0.69 |
| 2024-09-13 | 11.84 | 11.70 | -0.11 | -0.93 | 72059.00 | 8496.08 | 0.60 |
| 2024-09-12 | 11.89 | 11.81 | -0.02 | -0.17 | 92009.13 | 10974.58 | 0.77 |
| 2024-09-11 | 11.65 | 11.83 | 0.11 | 0.94 | 99326.57 | 11680.72 | 0.83 |
| 2024-09-10 | 11.66 | 11.72 | 0.03 | 0.26 | 126203.78 | 14653.14 | 1.06 |
| 2024-09-09 | 11.90 | 11.69 | -0.28 | -2.34 | 124754.40 | 14660.04 | 1.05 |
| 2024-09-06 | 11.96 | 11.97 | 0.05 | 0.42 | 155323.40 | 18657.17 | 1.30 |
| 2024-09-05 | 11.94 | 11.92 | -0.04 | -0.33 | 129518.68 | 15466.94 | 1.09 |
| 2024-09-04 | 11.97 | 11.96 | -0.04 | -0.33 | 162145.28 | 19507.80 | 1.36 |
| 2024-09-03 | 11.70 | 12.00 | 0.22 | 1.87 | 189894.40 | 22744.86 | 1.59 |
| 2024-09-02 | 11.94 | 11.78 | -0.22 | -1.83 | 189386.83 | 22434.58 | 1.59 |
| 2024-08-30 | 11.83 | 12.00 | 0.15 | 1.27 | 203320.59 | 24380.14 | 1.71 |
| 2024-08-29 | 11.55 | 11.85 | 0.20 | 1.72 | 147599.24 | 17386.54 | 1.24 |
| 2024-08-28 | 11.52 | 11.65 | 0.00 | 0.00 | 124471.84 | 14556.67 | 1.04 |
| 2024-08-27 | 11.75 | 11.65 | -0.17 | -1.44 | 152560.68 | 17717.85 | 1.28 |
| 2024-08-26 | 11.67 | 11.82 | 0.17 | 1.46 | 144519.85 | 17029.95 | 1.21 |
| 2024-08-23 | 11.48 | 11.65 | 0.05 | 0.43 | 107600.74 | 12473.34 | 0.90 |
| 2024-08-22 | 11.74 | 11.60 | -0.18 | -1.53 | 147857.00 | 17243.87 | 1.24 |
| 2024-08-21 | 11.63 | 11.78 | 0.19 | 1.64 | 203594.94 | 23999.55 | 1.71 |
| 2024-08-20 | 11.58 | 11.59 | 0.26 | 2.30 | 391347.59 | 45810.52 | 3.28 |
| 2024-08-19 | 11.42 | 11.33 | -0.03 | -0.26 | 152739.27 | 17457.07 | 1.28 |
| 2024-08-16 | 11.50 | 11.36 | -0.11 | -0.96 | 111161.20 | 12688.43 | 0.93 |
| 2024-08-15 | 11.29 | 11.47 | 0.19 | 1.68 | 137471.80 | 15744.45 | 1.15 |
| 2024-08-14 | 11.63 | 11.28 | -0.34 | -2.93 | 178244.51 | 20273.76 | 1.49 |
| 2024-08-13 | 11.66 | 11.62 | -0.04 | -0.34 | 93429.40 | 10831.05 | 0.78 |
| 2024-08-12 | 11.66 | 11.66 | -0.07 | -0.60 | 85454.00 | 9988.56 | 0.72 |
| 2024-08-09 | 11.79 | 11.73 | 0.05 | 0.43 | 138042.00 | 16384.36 | 1.16 |
| 2024-08-08 | 11.68 | 11.68 | -0.02 | -0.17 | 129988.96 | 15070.51 | 1.09 |
| 2024-08-07 | 11.71 | 11.70 | 0.03 | 0.26 | 137413.74 | 16023.55 | 1.15 |
| 2024-08-06 | 11.75 | 11.67 | 0.07 | 0.60 | 140333.40 | 16364.91 | 1.18 |
| 2024-08-05 | 11.91 | 11.60 | -0.33 | -2.77 | 138929.09 | 16397.55 | 1.17 |
| 2024-08-02 | 12.08 | 11.93 | -0.18 | -1.49 | 127478.23 | 15335.28 | 1.07 |
| 2024-08-01 | 12.26 | 12.11 | -0.11 | -0.90 | 160657.57 | 19620.30 | 1.35 |
| 2024-07-31 | 11.54 | 12.22 | 0.69 | 5.98 | 208061.76 | 24954.96 | 1.74 |
| 2024-07-30 | 11.49 | 11.53 | -0.08 | -0.69 | 108238.71 | 12440.76 | 0.91 |
| 2024-07-29 | 11.85 | 11.61 | -0.27 | -2.27 | 123810.47 | 14498.22 | 1.04 |
| 2024-07-26 | 11.34 | 11.88 | 0.52 | 4.58 | 211428.01 | 24863.61 | 1.77 |
| 2024-07-25 | 11.50 | 11.36 | -0.28 | -2.41 | 191374.93 | 21797.18 | 1.60 |
| 2024-07-24 | 11.60 | 11.64 | 0.04 | 0.35 | 224092.45 | 26190.82 | 1.88 |
| 2024-07-23 | 12.16 | 11.60 | -0.62 | -5.07 | 207183.60 | 24507.12 | 1.74 |
| 2024-07-22 | 12.49 | 12.22 | -0.33 | -2.63 | 228220.85 | 27938.48 | 1.91 |
| 2024-07-19 | 12.50 | 12.55 | -0.13 | -1.03 | 172256.95 | 21532.89 | 1.44 |
| 2024-07-18 | 12.72 | 12.68 | 0.04 | 0.32 | 173249.99 | 21804.08 | 1.45 |
| 2024-07-17 | 13.39 | 12.64 | -0.64 | -4.82 | 339081.22 | 43717.78 | 2.84 |
| 2024-07-16 | 13.45 | 13.28 | -0.24 | -1.78 | 288729.91 | 38625.47 | 2.42 |
| 2024-07-15 | 13.42 | 13.52 | 0.14 | 1.05 | 287209.48 | 38847.76 | 2.41 |
| 2024-07-12 | 13.41 | 13.38 | 0.00 | 0.00 | 308065.03 | 41206.49 | 2.58 |
| 2024-07-11 | 12.79 | 13.38 | 0.79 | 6.28 | 501982.66 | 66097.38 | 4.21 |
| 2024-07-10 | 12.51 | 12.59 | 0.85 | 7.24 | 637003.97 | 81112.75 | 5.34 |
| 2024-07-09 | 11.11 | 11.74 | 0.61 | 5.48 | 204532.55 | 23629.28 | 1.72 |
| 2024-07-08 | 11.43 | 11.13 | -0.35 | -3.05 | 104598.57 | 11719.05 | 0.88 |
| 2024-07-05 | 11.28 | 11.48 | 0.14 | 1.24 | 86318.32 | 9833.37 | 0.72 |
| 2024-07-04 | 11.71 | 11.34 | -0.31 | -2.66 | 126577.59 | 14521.20 | 1.06 |
| 2024-07-03 | 11.62 | 11.65 | -0.05 | -0.43 | 56836.96 | 6642.08 | 0.48 |
| 2024-07-02 | 12.00 | 11.70 | -0.24 | -2.01 | 85215.80 | 10030.49 | 0.71 |
| 2024-07-01 | 11.52 | 11.94 | 0.38 | 3.29 | 120241.01 | 14199.99 | 1.01 |
| 2024-06-28 | 11.41 | 11.56 | 0.19 | 1.67 | 78386.57 | 9093.19 | 0.66 |
| 2024-06-27 | 11.78 | 11.37 | -0.38 | -3.23 | 101681.94 | 11707.04 | 0.85 |
| 2024-06-26 | 11.60 | 11.88 | 0.32 | 2.77 | 109344.41 | 12822.96 | 0.92 |
| 2024-06-25 | 11.32 | 11.56 | 0.20 | 1.76 | 83252.30 | 9600.59 | 0.70 |
| 2024-06-24 | 11.65 | 11.36 | -0.34 | -2.91 | 82769.72 | 9486.21 | 0.69 |
| 2024-06-21 | 11.64 | 11.70 | 0.03 | 0.26 | 77759.41 | 9110.27 | 0.65 |
| 2024-06-20 | 11.83 | 11.67 | -0.16 | -1.35 | 91023.02 | 10671.83 | 0.76 |
| 2024-06-19 | 11.99 | 11.83 | -0.08 | -0.67 | 91185.70 | 10863.39 | 0.76 |
| 2024-06-18 | 11.92 | 11.91 | 0.00 | 0.00 | 95731.17 | 11414.46 | 0.80 |
| 2024-06-17 | 11.85 | 11.91 | -0.05 | -0.42 | 144846.46 | 17547.83 | 1.21 |
| 2024-06-14 | 12.02 | 11.96 | -0.06 | -0.50 | 125056.84 | 14923.86 | 1.05 |
| 2024-06-13 | 12.32 | 12.02 | -0.10 | -0.83 | 91305.80 | 11001.50 | 0.77 |
| 2024-06-12 | 12.12 | 12.12 | 0.11 | 0.92 | 95492.40 | 11597.55 | 0.80 |
| 2024-06-11 | 12.11 | 12.01 | -0.25 | -2.04 | 150172.93 | 17925.57 | 1.26 |
| 2024-06-07 | 12.43 | 12.26 | -0.04 | -0.33 | 109853.76 | 13427.31 | 0.92 |
| 2024-06-06 | 12.55 | 12.30 | -0.13 | -1.05 | 120153.73 | 14907.96 | 1.01 |
| 2024-06-05 | 12.67 | 12.43 | -0.30 | -2.36 | 132567.03 | 16622.77 | 1.11 |
| 2024-06-04 | 12.37 | 12.73 | 0.45 | 3.66 | 154281.97 | 19331.02 | 1.29 |
| 2024-06-03 | 12.38 | 12.28 | -0.18 | -1.45 | 134273.63 | 16525.85 | 1.13 |
| 2024-05-31 | 12.53 | 12.46 | -0.22 | -1.74 | 138929.20 | 17371.01 | 1.17 |
| 2024-05-30 | 13.00 | 12.68 | -0.03 | -0.24 | 222918.93 | 28388.68 | 1.87 |
| 2024-05-29 | 12.49 | 12.71 | 0.11 | 0.87 | 142326.29 | 18123.33 | 1.19 |
| 2024-05-28 | 12.96 | 12.60 | -0.38 | -2.93 | 147188.29 | 18797.72 | 1.23 |
| 2024-05-27 | 12.44 | 12.98 | 0.56 | 4.51 | 208482.77 | 26566.35 | 1.75 |
| 2024-05-24 | 12.46 | 12.42 | -0.22 | -1.74 | 167189.76 | 20912.94 | 1.40 |
| 2024-05-23 | 12.85 | 12.64 | -0.52 | -3.95 | 227314.25 | 28837.05 | 1.91 |
| 2024-05-22 | 13.22 | 13.16 | -0.04 | -0.30 | 179881.26 | 23808.19 | 1.51 |
| 2024-05-21 | 13.85 | 13.20 | -0.47 | -3.44 | 283007.22 | 37903.34 | 2.37 |
| 2024-05-20 | 13.63 | 13.67 | 0.24 | 1.79 | 295149.07 | 40142.79 | 2.48 |
| 2024-05-17 | 13.06 | 13.43 | 0.36 | 2.75 | 241177.00 | 31841.85 | 2.02 |
| 2024-05-16 | 13.27 | 13.07 | -0.08 | -0.61 | 177752.67 | 23531.98 | 1.49 |
| 2024-05-15 | 13.20 | 13.15 | -0.20 | -1.50 | 156032.06 | 20522.81 | 1.31 |
日K线
周K线
月K线
