力帆科技(601777)股票信息
| 股票代码 | 601777 |
| 股票名称 | 力帆科技 |
| 最新价/元 | 4.81 |
| 涨跌额/元 | -0.53 |
| 涨跌幅/% | -9.93 |
| 买入/元 | 0.00 |
| 卖出/元 | 4.81 |
| 昨收/元 | 5.34 |
| 今开/元 | 5.22 |
| 最高/元 | 5.25 |
| 最低/元 | 4.81 |
| 成交量/手 | 1325838.35 |
| 成交额/万 | 65205.58 |
| 股净值/元 | 481.00 |
| 市净率 | 2.07 |
| 总市值/万 | 2174649.13 |
| 流通值/万 | 2174649.13 |
| 换手率/% | 2.93 |
| 入市日期 | 2010-11-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
力帆科技(601777)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 | 5.22 | 4.81 | -0.53 | -9.93 | 1325838.35 | 65205.58 | 2.93 |
| 2024-10-10 | 4.85 | 5.34 | 0.49 | 10.10 | 1618320.81 | 83484.94 | 3.58 |
| 2024-10-09 | 4.95 | 4.85 | -0.20 | -3.96 | 906838.26 | 43797.32 | 2.01 |
| 2024-10-08 | 5.15 | 5.05 | 0.37 | 7.91 | 1079175.71 | 53844.22 | 2.39 |
| 2024-09-30 | 4.42 | 4.68 | 0.43 | 10.12 | 728091.30 | 33577.78 | 1.61 |
| 2024-09-27 | 4.15 | 4.25 | 0.15 | 3.66 | 290246.31 | 12249.58 | 0.64 |
| 2024-09-26 | 3.97 | 4.10 | 0.14 | 3.54 | 390824.12 | 15705.07 | 0.86 |
| 2024-09-25 | 4.02 | 3.96 | -0.06 | -1.49 | 332176.25 | 13447.26 | 0.73 |
| 2024-09-24 | 3.92 | 4.02 | 0.11 | 2.81 | 378137.48 | 14883.05 | 0.84 |
| 2024-09-23 | 3.91 | 3.91 | -0.03 | -0.76 | 210182.00 | 8269.89 | 0.46 |
| 2024-09-20 | 4.00 | 3.94 | -0.06 | -1.50 | 286333.48 | 11221.58 | 0.63 |
| 2024-09-19 | 3.88 | 4.00 | 0.12 | 3.09 | 291261.50 | 11609.75 | 0.64 |
| 2024-09-18 | 3.96 | 3.88 | -0.08 | -2.02 | 274744.17 | 10713.48 | 0.61 |
| 2024-09-13 | 3.91 | 3.96 | 0.07 | 1.80 | 464373.51 | 18546.95 | 1.03 |
| 2024-09-12 | 3.85 | 3.89 | 0.03 | 0.78 | 232486.00 | 9045.11 | 0.51 |
| 2024-09-11 | 3.87 | 3.86 | 0.00 | 0.00 | 135897.25 | 5251.07 | 0.30 |
| 2024-09-10 | 3.86 | 3.86 | -0.01 | -0.26 | 177186.00 | 6761.38 | 0.39 |
| 2024-09-09 | 3.84 | 3.87 | 0.06 | 1.58 | 303727.96 | 11733.10 | 0.67 |
| 2024-09-06 | 3.88 | 3.81 | -0.07 | -1.80 | 264353.00 | 10199.22 | 0.58 |
| 2024-09-05 | 3.80 | 3.88 | 0.10 | 2.65 | 213715.27 | 8230.04 | 0.47 |
| 2024-09-04 | 3.80 | 3.78 | 0.01 | 0.27 | 179158.00 | 6776.74 | 0.40 |
| 2024-09-03 | 3.88 | 3.77 | -0.06 | -1.57 | 177158.00 | 6730.88 | 0.39 |
| 2024-09-02 | 3.92 | 3.83 | -0.08 | -2.05 | 367467.00 | 14393.40 | 0.81 |
| 2024-08-30 | 3.77 | 3.91 | 0.11 | 2.90 | 307585.12 | 11932.31 | 0.68 |
| 2024-08-29 | 3.84 | 3.80 | -0.05 | -1.30 | 176896.00 | 6792.12 | 0.39 |
| 2024-08-28 | 3.83 | 3.85 | -0.01 | -0.26 | 178935.49 | 6889.40 | 0.40 |
| 2024-08-27 | 3.97 | 3.86 | 0.01 | 0.26 | 232978.00 | 9002.50 | 0.52 |
| 2024-08-26 | 4.01 | 3.85 | -0.06 | -1.54 | 223789.00 | 8689.01 | 0.49 |
| 2024-08-23 | 3.91 | 3.91 | -0.01 | -0.26 | 159070.56 | 6202.91 | 0.35 |
| 2024-08-22 | 3.93 | 3.92 | -0.05 | -1.26 | 187777.81 | 7357.34 | 0.42 |
| 2024-08-21 | 3.98 | 3.97 | -0.04 | -1.00 | 146405.00 | 5805.48 | 0.32 |
| 2024-08-20 | 4.00 | 4.01 | 0.00 | 0.00 | 245951.00 | 9916.67 | 0.54 |
| 2024-08-19 | 4.00 | 4.01 | 0.01 | 0.25 | 193949.26 | 7843.77 | 0.43 |
| 2024-08-16 | 4.02 | 4.00 | -0.01 | -0.25 | 211908.52 | 8518.50 | 0.47 |
| 2024-08-15 | 3.94 | 4.01 | 0.05 | 1.26 | 265544.89 | 10633.33 | 0.59 |
| 2024-08-14 | 4.02 | 3.96 | -0.03 | -0.75 | 247381.73 | 9796.54 | 0.55 |
| 2024-08-13 | 4.08 | 3.99 | -0.11 | -2.68 | 818729.95 | 32076.79 | 1.81 |
| 2024-08-12 | 4.23 | 4.10 | -0.08 | -1.91 | 295796.92 | 12176.90 | 0.65 |
| 2024-08-09 | 4.17 | 4.18 | -0.01 | -0.24 | 215734.28 | 8984.12 | 0.48 |
| 2024-08-08 | 4.37 | 4.19 | -0.23 | -5.20 | 441476.00 | 18638.30 | 0.98 |
| 2024-08-07 | 4.24 | 4.42 | 0.17 | 4.00 | 533664.00 | 23550.28 | 1.18 |
| 2024-08-06 | 4.22 | 4.25 | 0.08 | 1.92 | 424946.48 | 17843.73 | 0.94 |
| 2024-08-05 | 4.45 | 4.17 | -0.29 | -6.50 | 647584.18 | 27679.50 | 1.43 |
| 2024-08-02 | 4.47 | 4.46 | -0.09 | -1.98 | 323963.00 | 14462.45 | 0.72 |
| 2024-08-01 | 4.54 | 4.55 | 0.01 | 0.22 | 386916.41 | 17663.56 | 0.86 |
| 2024-07-31 | 4.40 | 4.54 | 0.12 | 2.72 | 505670.43 | 22698.62 | 1.12 |
| 2024-07-30 | 4.50 | 4.42 | -0.16 | -3.49 | 592558.00 | 26335.18 | 1.31 |
| 2024-07-29 | 4.52 | 4.58 | 0.00 | 0.00 | 495346.27 | 22708.98 | 1.10 |
| 2024-07-26 | 4.42 | 4.58 | 0.09 | 2.00 | 576536.49 | 26004.55 | 1.28 |
| 2024-07-25 | 4.51 | 4.49 | -0.01 | -0.22 | 610967.47 | 27353.78 | 1.35 |
| 2024-07-24 | 4.52 | 4.50 | -0.02 | -0.44 | 948327.18 | 43018.63 | 2.10 |
| 2024-07-23 | 4.33 | 4.52 | 0.20 | 4.63 | 1012251.43 | 45972.20 | 2.24 |
| 2024-07-22 | 4.23 | 4.32 | 0.02 | 0.47 | 592559.39 | 25490.68 | 1.31 |
| 2024-07-19 | 4.35 | 4.30 | -0.14 | -3.15 | 815639.37 | 35051.53 | 1.80 |
| 2024-07-18 | 4.15 | 4.44 | 0.27 | 6.48 | 1111931.81 | 48730.23 | 2.46 |
| 2024-07-17 | 4.25 | 4.17 | -0.05 | -1.19 | 646495.58 | 26899.66 | 1.43 |
| 2024-07-16 | 4.23 | 4.22 | 0.08 | 1.93 | 886251.21 | 37452.50 | 1.96 |
| 2024-07-15 | 4.14 | 4.14 | -0.05 | -1.19 | 968666.79 | 40555.59 | 2.14 |
| 2024-07-12 | 4.25 | 4.19 | 0.04 | 0.96 | 1488109.77 | 61530.21 | 3.29 |
| 2024-07-11 | 3.77 | 4.15 | 0.38 | 10.08 | 1184902.31 | 47470.92 | 2.62 |
| 2024-07-10 | 3.85 | 3.77 | 0.10 | 2.73 | 1140431.49 | 43328.44 | 2.52 |
| 2024-07-09 | 3.36 | 3.67 | 0.33 | 9.88 | 629806.48 | 22408.35 | 1.39 |
| 2024-07-08 | 3.38 | 3.34 | 0.02 | 0.60 | 385118.09 | 12941.22 | 0.85 |
| 2024-07-05 | 3.28 | 3.32 | 0.07 | 2.15 | 605507.21 | 19712.21 | 1.34 |
| 2024-07-04 | 3.55 | 3.25 | -0.30 | -8.45 | 764790.64 | 25731.22 | 1.69 |
| 2024-07-03 | 3.75 | 3.55 | -0.14 | -3.79 | 606478.64 | 21816.40 | 1.34 |
| 2024-07-02 | 3.68 | 3.69 | 0.04 | 1.10 | 660469.71 | 24111.67 | 1.46 |
| 2024-07-01 | 3.87 | 3.65 | -0.19 | -4.95 | 814316.37 | 30212.31 | 1.80 |
| 2024-06-28 | 3.60 | 3.84 | 0.24 | 6.67 | 1121368.51 | 42963.88 | 2.48 |
| 2024-06-27 | 3.65 | 3.60 | -0.01 | -0.28 | 882544.57 | 32221.07 | 1.95 |
| 2024-06-26 | 3.32 | 3.61 | 0.33 | 10.06 | 657608.51 | 22526.68 | 1.45 |
| 2024-06-25 | 3.31 | 3.28 | 0.02 | 0.61 | 406314.05 | 13361.02 | 0.90 |
| 2024-06-24 | 3.43 | 3.26 | -0.09 | -2.69 | 570497.72 | 19194.19 | 1.26 |
| 2024-06-21 | 3.22 | 3.35 | 0.13 | 4.04 | 663430.39 | 22038.26 | 1.47 |
| 2024-06-20 | 3.15 | 3.22 | 0.08 | 2.55 | 528111.00 | 17109.25 | 1.17 |
| 2024-06-19 | 3.05 | 3.14 | 0.11 | 3.63 | 446575.63 | 13852.56 | 0.99 |
| 2024-06-18 | 2.84 | 3.03 | 0.18 | 6.32 | 380247.30 | 11406.76 | 0.84 |
| 2024-06-17 | 2.77 | 2.85 | 0.08 | 2.89 | 174455.71 | 4952.54 | 0.39 |
| 2024-06-14 | 2.76 | 2.77 | 0.01 | 0.36 | 169285.24 | 4678.58 | 0.37 |
| 2024-06-13 | 2.83 | 2.76 | -0.07 | -2.47 | 143590.14 | 3987.09 | 0.32 |
| 2024-06-12 | 2.82 | 2.83 | 0.01 | 0.36 | 111561.48 | 3163.07 | 0.25 |
| 2024-06-11 | 2.85 | 2.82 | -0.03 | -1.05 | 127272.68 | 3582.44 | 0.28 |
| 2024-06-07 | 2.81 | 2.85 | 0.06 | 2.15 | 143889.76 | 4092.35 | 0.32 |
| 2024-06-06 | 2.88 | 2.79 | -0.10 | -3.46 | 211978.63 | 5975.03 | 0.47 |
| 2024-06-05 | 2.93 | 2.89 | -0.06 | -2.03 | 114588.00 | 3347.04 | 0.25 |
| 2024-06-04 | 2.96 | 2.95 | -0.01 | -0.34 | 204667.69 | 6013.03 | 0.45 |
| 2024-06-03 | 3.06 | 2.96 | -0.12 | -3.90 | 244705.68 | 7280.37 | 0.54 |
| 2024-05-31 | 3.02 | 3.08 | 0.05 | 1.65 | 167246.00 | 5155.98 | 0.37 |
| 2024-05-30 | 2.99 | 3.03 | 0.02 | 0.66 | 177847.00 | 5397.24 | 0.39 |
| 2024-05-29 | 3.08 | 3.01 | -0.09 | -2.90 | 246447.34 | 7463.35 | 0.55 |
| 2024-05-28 | 3.13 | 3.10 | -0.04 | -1.27 | 119047.48 | 3701.78 | 0.26 |
| 2024-05-27 | 3.15 | 3.14 | -0.01 | -0.32 | 147859.00 | 4613.48 | 0.33 |
| 2024-05-24 | 3.18 | 3.15 | -0.04 | -1.25 | 97125.00 | 3084.11 | 0.21 |
| 2024-05-23 | 3.27 | 3.19 | -0.07 | -2.15 | 126257.04 | 4053.00 | 0.28 |
| 2024-05-22 | 3.27 | 3.26 | -0.01 | -0.31 | 93547.76 | 3051.64 | 0.21 |
| 2024-05-21 | 3.29 | 3.27 | -0.02 | -0.61 | 143059.00 | 4668.34 | 0.32 |
| 2024-05-20 | 3.27 | 3.29 | 0.04 | 1.23 | 216136.53 | 7155.74 | 0.48 |
| 2024-05-17 | 3.17 | 3.25 | 0.06 | 1.88 | 143621.00 | 4617.17 | 0.32 |
| 2024-05-16 | 3.19 | 3.19 | 0.00 | 0.00 | 135519.00 | 4333.74 | 0.30 |
| 2024-05-15 | 3.29 | 3.19 | -0.07 | -2.15 | 142977.04 | 4607.02 | 0.32 |
日K线
周K线
月K线
