滨化股份(601678)股票信息
| 股票代码 | 601678 |
| 股票名称 | 滨化股份 |
| 最新价/元 | 3.79 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -3.81 |
| 买入/元 | 3.79 |
| 卖出/元 | 3.80 |
| 昨收/元 | 3.94 |
| 今开/元 | 3.92 |
| 最高/元 | 3.95 |
| 最低/元 | 3.74 |
| 成交量/手 | 275655.54 |
| 成交额/万 | 10546.81 |
| 股净值/元 | 19.95 |
| 市净率 | 0.69 |
| 总市值/万 | 779995.75 |
| 流通值/万 | 779995.75 |
| 换手率/% | 1.34 |
| 入市日期 | 2010-02-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
滨化股份(601678)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 | 3.92 | 3.79 | -0.15 | -3.81 | 275655.54 | 10546.81 | 1.34 |
| 2024-10-10 | 3.97 | 3.94 | 0.03 | 0.77 | 317494.17 | 12619.66 | 1.54 |
| 2024-10-09 | 4.22 | 3.91 | -0.37 | -8.65 | 564854.11 | 22816.92 | 2.74 |
| 2024-10-08 | 4.53 | 4.28 | 0.15 | 3.63 | 798458.41 | 34646.82 | 3.88 |
| 2024-09-30 | 3.89 | 4.13 | 0.37 | 9.84 | 715825.97 | 28818.03 | 3.48 |
| 2024-09-27 | 3.70 | 3.76 | 0.12 | 3.30 | 239130.04 | 8910.63 | 1.16 |
| 2024-09-26 | 3.48 | 3.64 | 0.13 | 3.70 | 375663.42 | 13422.30 | 1.83 |
| 2024-09-25 | 3.40 | 3.51 | 0.13 | 3.85 | 362789.11 | 12700.47 | 1.76 |
| 2024-09-24 | 3.22 | 3.38 | 0.18 | 5.63 | 275864.44 | 9128.81 | 1.34 |
| 2024-09-23 | 3.18 | 3.20 | 0.02 | 0.63 | 82986.61 | 2649.54 | 0.40 |
| 2024-09-20 | 3.21 | 3.18 | -0.03 | -0.94 | 142827.60 | 4533.47 | 0.69 |
| 2024-09-19 | 3.10 | 3.21 | 0.12 | 3.88 | 173934.23 | 5526.46 | 0.85 |
| 2024-09-18 | 3.13 | 3.09 | -0.02 | -0.64 | 167018.07 | 5149.75 | 0.81 |
| 2024-09-13 | 3.20 | 3.11 | -0.08 | -2.51 | 214076.97 | 6724.29 | 1.04 |
| 2024-09-12 | 3.24 | 3.19 | -0.05 | -1.54 | 139944.46 | 4516.58 | 0.68 |
| 2024-09-11 | 3.25 | 3.24 | -0.03 | -0.92 | 116113.94 | 3769.91 | 0.56 |
| 2024-09-10 | 3.25 | 3.27 | 0.01 | 0.31 | 107290.70 | 3473.65 | 0.52 |
| 2024-09-09 | 3.25 | 3.26 | 0.00 | 0.00 | 91313.99 | 2974.03 | 0.44 |
| 2024-09-06 | 3.33 | 3.26 | -0.07 | -2.10 | 113784.30 | 3743.92 | 0.55 |
| 2024-09-05 | 3.35 | 3.33 | -0.02 | -0.60 | 91540.00 | 3061.03 | 0.44 |
| 2024-09-04 | 3.36 | 3.35 | -0.02 | -0.59 | 81596.00 | 2745.65 | 0.40 |
| 2024-09-03 | 3.42 | 3.37 | -0.04 | -1.17 | 96827.00 | 3279.54 | 0.47 |
| 2024-09-02 | 3.42 | 3.41 | -0.01 | -0.29 | 135230.00 | 4646.52 | 0.66 |
| 2024-08-30 | 3.39 | 3.42 | 0.03 | 0.89 | 119559.36 | 4096.46 | 0.58 |
| 2024-08-29 | 3.37 | 3.39 | 0.02 | 0.59 | 84069.46 | 2847.10 | 0.41 |
| 2024-08-28 | 3.35 | 3.37 | 0.02 | 0.60 | 69935.09 | 2358.01 | 0.34 |
| 2024-08-27 | 3.37 | 3.35 | -0.01 | -0.30 | 83520.66 | 2795.91 | 0.41 |
| 2024-08-26 | 3.31 | 3.36 | 0.04 | 1.21 | 84380.84 | 2835.16 | 0.41 |
| 2024-08-23 | 3.34 | 3.32 | -0.02 | -0.60 | 84709.10 | 2814.77 | 0.41 |
| 2024-08-22 | 3.36 | 3.34 | -0.03 | -0.89 | 73619.70 | 2466.22 | 0.36 |
| 2024-08-21 | 3.36 | 3.37 | 0.00 | 0.00 | 53097.17 | 1788.08 | 0.26 |
| 2024-08-20 | 3.43 | 3.37 | -0.04 | -1.17 | 91541.82 | 3098.00 | 0.44 |
| 2024-08-19 | 3.42 | 3.41 | 0.00 | 0.00 | 62641.76 | 2145.70 | 0.30 |
| 2024-08-16 | 3.46 | 3.41 | -0.05 | -1.45 | 89843.56 | 3076.98 | 0.44 |
| 2024-08-15 | 3.42 | 3.46 | 0.03 | 0.88 | 105592.60 | 3661.79 | 0.51 |
| 2024-08-14 | 3.49 | 3.43 | -0.06 | -1.72 | 86172.00 | 2972.80 | 0.42 |
| 2024-08-13 | 3.50 | 3.49 | -0.02 | -0.57 | 105440.53 | 3678.97 | 0.51 |
| 2024-08-12 | 3.52 | 3.51 | -0.01 | -0.28 | 75911.54 | 2669.53 | 0.37 |
| 2024-08-09 | 3.55 | 3.52 | -0.01 | -0.28 | 76768.45 | 2721.38 | 0.37 |
| 2024-08-08 | 3.49 | 3.53 | 0.04 | 1.15 | 90892.58 | 3196.42 | 0.44 |
| 2024-08-07 | 3.52 | 3.49 | -0.04 | -1.13 | 75873.60 | 2657.39 | 0.37 |
| 2024-08-06 | 3.50 | 3.53 | 0.05 | 1.44 | 100452.17 | 3534.07 | 0.49 |
| 2024-08-05 | 3.51 | 3.48 | -0.05 | -1.42 | 128657.59 | 4524.05 | 0.63 |
| 2024-08-02 | 3.51 | 3.53 | 0.01 | 0.28 | 123808.00 | 4389.67 | 0.60 |
| 2024-08-01 | 3.54 | 3.52 | -0.03 | -0.85 | 100666.55 | 3561.21 | 0.49 |
| 2024-07-31 | 3.42 | 3.55 | 0.13 | 3.80 | 152871.27 | 5363.30 | 0.74 |
| 2024-07-30 | 3.41 | 3.42 | 0.01 | 0.29 | 65688.13 | 2242.61 | 0.32 |
| 2024-07-29 | 3.45 | 3.41 | -0.03 | -0.87 | 69591.00 | 2380.65 | 0.34 |
| 2024-07-26 | 3.41 | 3.44 | 0.02 | 0.59 | 90107.78 | 3112.11 | 0.44 |
| 2024-07-25 | 3.36 | 3.42 | 0.04 | 1.18 | 82159.70 | 2802.65 | 0.40 |
| 2024-07-24 | 3.41 | 3.38 | -0.03 | -0.88 | 112442.68 | 3811.46 | 0.55 |
| 2024-07-23 | 3.49 | 3.41 | -0.07 | -2.01 | 110883.56 | 3841.69 | 0.54 |
| 2024-07-22 | 3.51 | 3.48 | -0.04 | -1.14 | 97415.98 | 3394.74 | 0.47 |
| 2024-07-19 | 3.52 | 3.52 | 0.00 | 0.00 | 117617.40 | 4120.53 | 0.57 |
| 2024-07-18 | 3.52 | 3.52 | -0.02 | -0.57 | 109278.62 | 3838.81 | 0.53 |
| 2024-07-17 | 3.57 | 3.54 | -0.03 | -0.84 | 90034.00 | 3194.85 | 0.44 |
| 2024-07-16 | 3.60 | 3.57 | -0.05 | -1.38 | 98396.62 | 3517.86 | 0.48 |
| 2024-07-15 | 3.61 | 3.62 | -0.02 | -0.55 | 129199.86 | 4659.60 | 0.63 |
| 2024-07-12 | 3.61 | 3.64 | 0.03 | 0.83 | 99761.34 | 3611.51 | 0.48 |
| 2024-07-11 | 3.55 | 3.61 | 0.10 | 2.85 | 144683.89 | 5199.00 | 0.70 |
| 2024-07-10 | 3.50 | 3.51 | 0.00 | 0.00 | 81411.82 | 2858.49 | 0.40 |
| 2024-07-09 | 3.43 | 3.51 | 0.08 | 2.33 | 132792.40 | 4584.94 | 0.65 |
| 2024-07-08 | 3.50 | 3.43 | -0.09 | -2.56 | 88527.07 | 3048.97 | 0.43 |
| 2024-07-05 | 3.49 | 3.52 | 0.04 | 1.15 | 106672.48 | 3734.59 | 0.52 |
| 2024-07-04 | 3.54 | 3.48 | -0.07 | -1.97 | 110737.59 | 3880.16 | 0.54 |
| 2024-07-03 | 3.53 | 3.55 | 0.03 | 0.85 | 100892.40 | 3583.78 | 0.49 |
| 2024-07-02 | 3.50 | 3.52 | -0.01 | -0.28 | 94996.40 | 3359.13 | 0.46 |
| 2024-07-01 | 3.47 | 3.53 | 0.05 | 1.44 | 103022.31 | 3612.27 | 0.50 |
| 2024-06-28 | 3.43 | 3.48 | 0.02 | 0.58 | 115268.41 | 4043.28 | 0.56 |
| 2024-06-27 | 3.55 | 3.46 | -0.10 | -2.81 | 124871.80 | 4345.09 | 0.61 |
| 2024-06-26 | 3.46 | 3.56 | 0.10 | 2.89 | 109487.35 | 3825.83 | 0.53 |
| 2024-06-25 | 3.42 | 3.46 | 0.04 | 1.17 | 125648.89 | 4354.98 | 0.61 |
| 2024-06-24 | 3.48 | 3.42 | -0.07 | -2.01 | 149540.81 | 5106.96 | 0.73 |
| 2024-06-21 | 3.50 | 3.49 | -0.01 | -0.29 | 84008.72 | 2943.38 | 0.41 |
| 2024-06-20 | 3.58 | 3.50 | -0.06 | -1.69 | 117357.57 | 4131.77 | 0.57 |
| 2024-06-19 | 3.69 | 3.61 | -0.08 | -2.17 | 101082.76 | 3671.71 | 0.49 |
| 2024-06-18 | 3.63 | 3.69 | 0.06 | 1.65 | 121563.22 | 4462.02 | 0.59 |
| 2024-06-17 | 3.60 | 3.63 | 0.02 | 0.55 | 171216.28 | 6194.97 | 0.83 |
| 2024-06-14 | 3.66 | 3.61 | -0.04 | -1.10 | 212991.30 | 7740.80 | 1.03 |
| 2024-06-13 | 3.70 | 3.65 | -0.03 | -0.82 | 194308.00 | 7094.80 | 0.94 |
| 2024-06-12 | 3.66 | 3.68 | 0.02 | 0.55 | 159043.35 | 5854.34 | 0.77 |
| 2024-06-11 | 3.68 | 3.66 | -0.02 | -0.54 | 128642.00 | 4689.19 | 0.63 |
| 2024-06-07 | 3.60 | 3.68 | 0.10 | 2.79 | 167278.45 | 6088.16 | 0.81 |
| 2024-06-06 | 3.71 | 3.58 | -0.12 | -3.24 | 251430.08 | 9083.65 | 1.22 |
| 2024-06-05 | 3.80 | 3.70 | -0.11 | -2.89 | 202285.36 | 7563.11 | 0.98 |
| 2024-06-04 | 3.82 | 3.81 | -0.02 | -0.52 | 166630.81 | 6313.60 | 0.81 |
| 2024-06-03 | 3.91 | 3.83 | -0.09 | -2.30 | 214716.00 | 8261.93 | 1.04 |
| 2024-05-31 | 3.90 | 3.92 | 0.01 | 0.26 | 149028.67 | 5819.32 | 0.72 |
| 2024-05-30 | 3.92 | 3.91 | 0.02 | 0.51 | 201493.00 | 7942.16 | 0.98 |
| 2024-05-29 | 3.89 | 3.89 | -0.01 | -0.26 | 127876.11 | 4991.67 | 0.62 |
| 2024-05-28 | 3.93 | 3.90 | -0.04 | -1.02 | 111941.41 | 4386.80 | 0.54 |
| 2024-05-27 | 3.96 | 3.94 | 0.00 | 0.00 | 186952.52 | 7317.27 | 0.91 |
| 2024-05-24 | 3.92 | 3.94 | 0.00 | 0.00 | 142267.30 | 5632.26 | 0.69 |
| 2024-05-23 | 4.07 | 3.94 | -0.14 | -3.43 | 262498.65 | 10425.08 | 1.28 |
| 2024-05-22 | 4.06 | 4.08 | 0.00 | 0.00 | 108091.28 | 4417.10 | 0.53 |
| 2024-05-21 | 4.18 | 4.08 | -0.08 | -1.92 | 175440.92 | 7234.65 | 0.85 |
| 2024-05-20 | 4.14 | 4.16 | 0.01 | 0.24 | 210465.40 | 8812.51 | 1.02 |
| 2024-05-17 | 4.05 | 4.15 | 0.11 | 2.72 | 175926.83 | 7204.61 | 0.85 |
| 2024-05-16 | 4.09 | 4.04 | -0.03 | -0.74 | 148874.90 | 6064.31 | 0.72 |
| 2024-05-15 | 4.07 | 4.07 | -0.01 | -0.25 | 117142.35 | 4778.82 | 0.57 |
日K线
周K线
月K线
