际华集团(601718)股票信息
| 股票代码 | 601718 |
| 股票名称 | 际华集团 |
| 最新价/元 | 2.77 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -3.15 |
| 买入/元 | 2.77 |
| 卖出/元 | 2.78 |
| 昨收/元 | 2.86 |
| 今开/元 | 2.87 |
| 最高/元 | 2.87 |
| 最低/元 | 2.75 |
| 成交量/手 | 608907.34 |
| 成交额/万 | 17085.02 |
| 股净值/元 | 69.25 |
| 市净率 | 0.72 |
| 总市值/万 | 1216481.34 |
| 流通值/万 | 1216481.34 |
| 换手率/% | 1.39 |
| 入市日期 | 2010-08-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
际华集团(601718)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 | 2.87 | 2.77 | -0.09 | -3.15 | 608907.34 | 17085.02 | 1.39 |
| 2024-10-10 | 2.83 | 2.86 | 0.05 | 1.78 | 842217.72 | 24066.41 | 1.92 |
| 2024-10-09 | 3.01 | 2.81 | -0.23 | -7.57 | 1172287.81 | 33918.64 | 2.67 |
| 2024-10-08 | 3.16 | 3.04 | 0.16 | 5.56 | 1982739.63 | 60311.69 | 4.51 |
| 2024-09-30 | 2.79 | 2.88 | 0.17 | 6.27 | 1576334.01 | 44760.01 | 3.59 |
| 2024-09-27 | 2.67 | 2.71 | 0.06 | 2.26 | 473001.00 | 12722.25 | 1.08 |
| 2024-09-26 | 2.54 | 2.65 | 0.12 | 4.74 | 579034.53 | 14995.18 | 1.32 |
| 2024-09-25 | 2.48 | 2.53 | 0.07 | 2.85 | 545275.76 | 13894.25 | 1.24 |
| 2024-09-24 | 2.39 | 2.46 | 0.07 | 2.93 | 390143.16 | 9502.30 | 0.89 |
| 2024-09-23 | 2.38 | 2.39 | 0.01 | 0.42 | 100566.83 | 2396.88 | 0.23 |
| 2024-09-20 | 2.39 | 2.38 | -0.01 | -0.42 | 164136.35 | 3900.54 | 0.37 |
| 2024-09-19 | 2.35 | 2.39 | 0.05 | 2.14 | 237272.00 | 5632.56 | 0.54 |
| 2024-09-18 | 2.35 | 2.34 | -0.02 | -0.85 | 163998.00 | 3833.80 | 0.37 |
| 2024-09-13 | 2.35 | 2.36 | 0.02 | 0.86 | 207754.50 | 4911.90 | 0.47 |
| 2024-09-12 | 2.32 | 2.34 | 0.02 | 0.86 | 169314.10 | 3971.38 | 0.39 |
| 2024-09-11 | 2.33 | 2.32 | -0.02 | -0.86 | 159692.00 | 3717.71 | 0.36 |
| 2024-09-10 | 2.34 | 2.34 | 0.01 | 0.43 | 281063.94 | 6566.87 | 0.64 |
| 2024-09-09 | 2.34 | 2.33 | -0.01 | -0.43 | 149108.95 | 3485.89 | 0.34 |
| 2024-09-06 | 2.37 | 2.34 | -0.03 | -1.27 | 192315.00 | 4517.55 | 0.44 |
| 2024-09-05 | 2.36 | 2.37 | 0.01 | 0.42 | 116491.00 | 2756.51 | 0.27 |
| 2024-09-04 | 2.38 | 2.36 | -0.02 | -0.84 | 127466.00 | 3028.46 | 0.29 |
| 2024-09-03 | 2.39 | 2.38 | 0.00 | 0.00 | 149362.00 | 3563.29 | 0.34 |
| 2024-09-02 | 2.43 | 2.38 | -0.06 | -2.46 | 170303.00 | 4105.43 | 0.39 |
| 2024-08-30 | 2.42 | 2.44 | 0.01 | 0.41 | 202115.00 | 4952.14 | 0.46 |
| 2024-08-29 | 2.42 | 2.43 | 0.01 | 0.41 | 132575.00 | 3212.02 | 0.30 |
| 2024-08-28 | 2.40 | 2.42 | 0.02 | 0.83 | 159859.00 | 3864.92 | 0.36 |
| 2024-08-27 | 2.40 | 2.40 | -0.01 | -0.42 | 123145.98 | 2955.22 | 0.28 |
| 2024-08-26 | 2.39 | 2.41 | 0.02 | 0.84 | 136402.00 | 3276.03 | 0.31 |
| 2024-08-23 | 2.40 | 2.39 | -0.04 | -1.65 | 278859.00 | 6640.10 | 0.63 |
| 2024-08-22 | 2.41 | 2.43 | 0.02 | 0.83 | 297500.38 | 7255.53 | 0.68 |
| 2024-08-21 | 2.43 | 2.41 | -0.02 | -0.82 | 117320.00 | 2831.85 | 0.27 |
| 2024-08-20 | 2.47 | 2.43 | -0.04 | -1.62 | 214667.69 | 5229.08 | 0.49 |
| 2024-08-19 | 2.48 | 2.47 | 0.00 | 0.00 | 147594.00 | 3657.63 | 0.34 |
| 2024-08-16 | 2.50 | 2.47 | -0.03 | -1.20 | 170637.00 | 4250.43 | 0.39 |
| 2024-08-15 | 2.49 | 2.50 | 0.01 | 0.40 | 254356.50 | 6356.35 | 0.58 |
| 2024-08-14 | 2.50 | 2.49 | -0.02 | -0.80 | 163784.00 | 4100.63 | 0.37 |
| 2024-08-13 | 2.48 | 2.51 | 0.03 | 1.21 | 212837.00 | 5298.54 | 0.48 |
| 2024-08-12 | 2.49 | 2.48 | -0.02 | -0.80 | 165516.00 | 4116.16 | 0.38 |
| 2024-08-09 | 2.52 | 2.50 | 0.00 | 0.00 | 140735.00 | 3535.99 | 0.32 |
| 2024-08-08 | 2.51 | 2.53 | 0.02 | 0.80 | 166642.10 | 4203.68 | 0.38 |
| 2024-08-07 | 2.52 | 2.51 | -0.01 | -0.40 | 155703.36 | 3924.19 | 0.35 |
| 2024-08-06 | 2.51 | 2.52 | 0.03 | 1.21 | 232900.00 | 5850.75 | 0.53 |
| 2024-08-05 | 2.50 | 2.49 | -0.01 | -0.40 | 335312.56 | 8473.73 | 0.76 |
| 2024-08-02 | 2.50 | 2.50 | -0.01 | -0.40 | 209185.00 | 5255.74 | 0.48 |
| 2024-08-01 | 2.52 | 2.51 | 0.00 | 0.00 | 204573.10 | 5146.10 | 0.47 |
| 2024-07-31 | 2.44 | 2.51 | 0.06 | 2.45 | 316286.10 | 7891.94 | 0.72 |
| 2024-07-30 | 2.42 | 2.45 | 0.02 | 0.82 | 259161.88 | 6314.13 | 0.59 |
| 2024-07-29 | 2.41 | 2.43 | 0.02 | 0.83 | 145900.00 | 3537.57 | 0.33 |
| 2024-07-26 | 2.37 | 2.41 | 0.04 | 1.69 | 192631.01 | 4614.52 | 0.44 |
| 2024-07-25 | 2.35 | 2.37 | 0.02 | 0.85 | 170566.00 | 4028.33 | 0.39 |
| 2024-07-24 | 2.36 | 2.35 | -0.02 | -0.84 | 214885.84 | 5056.55 | 0.49 |
| 2024-07-23 | 2.39 | 2.37 | -0.02 | -0.84 | 282122.70 | 6745.22 | 0.64 |
| 2024-07-22 | 2.38 | 2.39 | 0.01 | 0.42 | 164201.01 | 3911.43 | 0.37 |
| 2024-07-19 | 2.37 | 2.38 | 0.01 | 0.42 | 199973.00 | 4743.26 | 0.46 |
| 2024-07-18 | 2.39 | 2.37 | 0.00 | 0.00 | 235443.63 | 5563.62 | 0.54 |
| 2024-07-17 | 2.35 | 2.37 | 0.01 | 0.42 | 190908.00 | 4511.28 | 0.43 |
| 2024-07-16 | 2.38 | 2.36 | -0.03 | -1.26 | 197221.26 | 4668.30 | 0.45 |
| 2024-07-15 | 2.41 | 2.39 | -0.01 | -0.42 | 181504.00 | 4335.58 | 0.41 |
| 2024-07-12 | 2.40 | 2.40 | 0.00 | 0.00 | 195768.00 | 4705.84 | 0.45 |
| 2024-07-11 | 2.34 | 2.40 | 0.08 | 3.45 | 427778.67 | 10173.17 | 0.97 |
| 2024-07-10 | 2.39 | 2.32 | -0.09 | -3.73 | 456473.67 | 10707.90 | 1.04 |
| 2024-07-09 | 2.44 | 2.41 | -0.03 | -1.23 | 368549.00 | 8893.98 | 0.84 |
| 2024-07-08 | 2.49 | 2.44 | -0.05 | -2.01 | 184569.00 | 4520.27 | 0.42 |
| 2024-07-05 | 2.46 | 2.49 | 0.03 | 1.22 | 125468.00 | 3104.12 | 0.29 |
| 2024-07-04 | 2.52 | 2.46 | -0.06 | -2.38 | 225203.00 | 5585.31 | 0.51 |
| 2024-07-03 | 2.51 | 2.52 | 0.00 | 0.00 | 201202.22 | 5082.17 | 0.46 |
| 2024-07-02 | 2.50 | 2.52 | 0.01 | 0.40 | 193149.58 | 4841.79 | 0.44 |
| 2024-07-01 | 2.48 | 2.51 | 0.03 | 1.21 | 262583.06 | 6536.48 | 0.60 |
| 2024-06-28 | 2.47 | 2.48 | 0.01 | 0.41 | 222223.11 | 5532.08 | 0.51 |
| 2024-06-27 | 2.52 | 2.47 | -0.05 | -1.98 | 199167.44 | 4948.24 | 0.45 |
| 2024-06-26 | 2.46 | 2.52 | 0.06 | 2.44 | 206394.91 | 5121.82 | 0.47 |
| 2024-06-25 | 2.48 | 2.46 | -0.02 | -0.81 | 329342.38 | 8163.01 | 0.75 |
| 2024-06-24 | 2.53 | 2.48 | -0.06 | -2.36 | 200681.22 | 5003.49 | 0.46 |
| 2024-06-21 | 2.55 | 2.54 | -0.01 | -0.39 | 168813.77 | 4305.24 | 0.38 |
| 2024-06-20 | 2.59 | 2.55 | -0.03 | -1.16 | 164799.00 | 4217.01 | 0.38 |
| 2024-06-19 | 2.60 | 2.58 | -0.02 | -0.77 | 131362.09 | 3405.25 | 0.30 |
| 2024-06-18 | 2.60 | 2.60 | 0.03 | 1.17 | 178319.76 | 4631.80 | 0.41 |
| 2024-06-17 | 2.56 | 2.57 | 0.00 | 0.00 | 153740.59 | 3953.76 | 0.35 |
| 2024-06-14 | 2.56 | 2.57 | 0.01 | 0.39 | 148562.00 | 3797.29 | 0.34 |
| 2024-06-13 | 2.59 | 2.56 | -0.03 | -1.16 | 180614.00 | 4637.97 | 0.41 |
| 2024-06-12 | 2.59 | 2.59 | 0.00 | 0.00 | 142431.09 | 3688.64 | 0.32 |
| 2024-06-11 | 2.62 | 2.59 | -0.03 | -1.15 | 222608.00 | 5764.85 | 0.51 |
| 2024-06-07 | 2.59 | 2.62 | 0.04 | 1.55 | 257837.00 | 6710.17 | 0.59 |
| 2024-06-06 | 2.65 | 2.58 | -0.07 | -2.64 | 370094.00 | 9603.14 | 0.84 |
| 2024-06-05 | 2.65 | 2.65 | -0.01 | -0.38 | 160279.00 | 4272.83 | 0.36 |
| 2024-06-04 | 2.63 | 2.66 | 0.03 | 1.14 | 202857.00 | 5352.84 | 0.46 |
| 2024-06-03 | 2.69 | 2.63 | -0.06 | -2.23 | 257487.06 | 6826.09 | 0.59 |
| 2024-05-31 | 2.65 | 2.69 | 0.05 | 1.89 | 198969.01 | 5327.73 | 0.45 |
| 2024-05-30 | 2.64 | 2.64 | 0.00 | 0.00 | 164865.00 | 4370.87 | 0.38 |
| 2024-05-29 | 2.67 | 2.64 | -0.03 | -1.12 | 209489.66 | 5558.47 | 0.48 |
| 2024-05-28 | 2.69 | 2.67 | -0.03 | -1.11 | 212006.15 | 5680.39 | 0.48 |
| 2024-05-27 | 2.69 | 2.70 | 0.02 | 0.75 | 175654.00 | 4716.44 | 0.40 |
| 2024-05-24 | 2.69 | 2.68 | -0.02 | -0.74 | 190407.79 | 5134.42 | 0.43 |
| 2024-05-23 | 2.75 | 2.70 | -0.05 | -1.82 | 371525.03 | 10141.13 | 0.85 |
| 2024-05-22 | 2.75 | 2.75 | 0.01 | 0.37 | 173460.48 | 4771.70 | 0.39 |
| 2024-05-21 | 2.77 | 2.74 | -0.03 | -1.08 | 206490.83 | 5693.60 | 0.47 |
| 2024-05-20 | 2.77 | 2.77 | 0.00 | 0.00 | 260340.92 | 7227.74 | 0.59 |
| 2024-05-17 | 2.76 | 2.77 | 0.02 | 0.73 | 327747.87 | 9016.54 | 0.75 |
| 2024-05-16 | 2.79 | 2.75 | -0.03 | -1.08 | 356873.10 | 9900.14 | 0.81 |
| 2024-05-15 | 2.79 | 2.78 | -0.01 | -0.36 | 274805.00 | 7674.94 | 0.63 |
日K线
周K线
月K线
