宁波建工(601789)股票信息
| 股票代码 | 601789 |
| 股票名称 | 宁波建工 |
| 最新价/元 | 3.89 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -3.23 |
| 买入/元 | 3.88 |
| 卖出/元 | 3.89 |
| 昨收/元 | 4.02 |
| 今开/元 | 4.02 |
| 最高/元 | 4.02 |
| 最低/元 | 3.85 |
| 成交量/手 | 240863.61 |
| 成交额/万 | 9483.35 |
| 股净值/元 | 13.77 |
| 市净率 | 0.98 |
| 总市值/万 | 422764.65 |
| 流通值/万 | 422764.65 |
| 换手率/% | 2.22 |
| 入市日期 | 2011-08-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
宁波建工(601789)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 | 4.02 | 3.89 | -0.13 | -3.23 | 240863.61 | 9483.35 | 2.22 |
| 2024-10-10 | 3.97 | 4.02 | 0.05 | 1.26 | 446598.79 | 17959.10 | 4.11 |
| 2024-10-09 | 4.34 | 3.97 | -0.44 | -9.98 | 652048.30 | 26813.00 | 6.00 |
| 2024-10-08 | 4.55 | 4.41 | 0.27 | 6.52 | 1084529.43 | 48154.00 | 9.98 |
| 2024-09-30 | 4.00 | 4.14 | 0.38 | 10.11 | 821435.69 | 33683.84 | 7.56 |
| 2024-09-27 | 3.73 | 3.76 | 0.11 | 3.01 | 199770.40 | 7432.44 | 1.84 |
| 2024-09-26 | 3.56 | 3.65 | 0.11 | 3.11 | 197476.00 | 7116.04 | 1.82 |
| 2024-09-25 | 3.52 | 3.54 | 0.04 | 1.14 | 200541.05 | 7158.98 | 1.85 |
| 2024-09-24 | 3.42 | 3.50 | 0.09 | 2.64 | 124687.00 | 4326.25 | 1.15 |
| 2024-09-23 | 3.42 | 3.41 | 0.01 | 0.29 | 45220.00 | 1543.00 | 0.42 |
| 2024-09-20 | 3.41 | 3.40 | -0.02 | -0.59 | 48149.10 | 1640.68 | 0.44 |
| 2024-09-19 | 3.35 | 3.42 | 0.09 | 2.70 | 99850.00 | 3396.11 | 0.92 |
| 2024-09-18 | 3.37 | 3.33 | -0.05 | -1.48 | 76668.00 | 2547.56 | 0.71 |
| 2024-09-13 | 3.40 | 3.38 | -0.01 | -0.30 | 48432.00 | 1646.86 | 0.45 |
| 2024-09-12 | 3.40 | 3.39 | -0.01 | -0.29 | 35540.00 | 1212.08 | 0.33 |
| 2024-09-11 | 3.41 | 3.40 | -0.02 | -0.59 | 38691.00 | 1316.56 | 0.36 |
| 2024-09-10 | 3.42 | 3.42 | 0.02 | 0.59 | 50424.00 | 1711.44 | 0.46 |
| 2024-09-09 | 3.40 | 3.40 | -0.01 | -0.29 | 53587.19 | 1818.95 | 0.49 |
| 2024-09-06 | 3.44 | 3.41 | -0.02 | -0.58 | 49475.00 | 1696.66 | 0.46 |
| 2024-09-05 | 3.41 | 3.43 | 0.02 | 0.59 | 37995.05 | 1303.89 | 0.35 |
| 2024-09-04 | 3.43 | 3.41 | -0.03 | -0.87 | 60350.00 | 2069.23 | 0.56 |
| 2024-09-03 | 3.47 | 3.44 | -0.01 | -0.29 | 60826.10 | 2096.87 | 0.56 |
| 2024-09-02 | 3.50 | 3.45 | -0.06 | -1.71 | 94199.11 | 3277.17 | 0.87 |
| 2024-08-30 | 3.46 | 3.51 | 0.05 | 1.45 | 130924.20 | 4598.23 | 1.20 |
| 2024-08-29 | 3.45 | 3.46 | -0.01 | -0.29 | 98075.96 | 3389.89 | 0.90 |
| 2024-08-28 | 3.53 | 3.47 | -0.14 | -3.88 | 144094.43 | 5014.61 | 1.33 |
| 2024-08-27 | 3.48 | 3.61 | 0.08 | 2.27 | 221460.00 | 7788.12 | 2.04 |
| 2024-08-26 | 3.42 | 3.53 | 0.11 | 3.22 | 134297.72 | 4698.25 | 1.24 |
| 2024-08-23 | 3.42 | 3.42 | 0.00 | 0.00 | 81342.10 | 2769.63 | 0.75 |
| 2024-08-22 | 3.47 | 3.42 | -0.04 | -1.16 | 58788.00 | 2021.26 | 0.54 |
| 2024-08-21 | 3.49 | 3.46 | -0.04 | -1.14 | 62516.10 | 2173.02 | 0.58 |
| 2024-08-20 | 3.58 | 3.50 | -0.08 | -2.24 | 87954.00 | 3098.89 | 0.81 |
| 2024-08-19 | 3.61 | 3.58 | -0.03 | -0.83 | 80807.80 | 2901.41 | 0.74 |
| 2024-08-16 | 3.63 | 3.61 | -0.02 | -0.55 | 61002.02 | 2214.12 | 0.56 |
| 2024-08-15 | 3.62 | 3.63 | 0.01 | 0.28 | 62548.49 | 2269.75 | 0.58 |
| 2024-08-14 | 3.61 | 3.62 | 0.00 | 0.00 | 63890.39 | 2331.68 | 0.59 |
| 2024-08-13 | 3.62 | 3.62 | 0.01 | 0.28 | 59447.00 | 2142.57 | 0.55 |
| 2024-08-12 | 3.65 | 3.61 | -0.05 | -1.37 | 67230.00 | 2439.64 | 0.62 |
| 2024-08-09 | 3.66 | 3.66 | 0.00 | 0.00 | 90328.00 | 3330.20 | 0.83 |
| 2024-08-08 | 3.64 | 3.66 | 0.01 | 0.27 | 78450.00 | 2855.12 | 0.72 |
| 2024-08-07 | 3.69 | 3.65 | -0.02 | -0.55 | 64418.45 | 2358.78 | 0.59 |
| 2024-08-06 | 3.64 | 3.67 | 0.03 | 0.82 | 110606.18 | 4048.84 | 1.02 |
| 2024-08-05 | 3.77 | 3.64 | -0.03 | -0.82 | 262469.10 | 9761.82 | 2.42 |
| 2024-08-02 | 3.74 | 3.67 | -0.12 | -3.17 | 207499.10 | 7694.64 | 1.91 |
| 2024-08-01 | 3.71 | 3.79 | 0.11 | 2.99 | 292130.98 | 10993.50 | 2.69 |
| 2024-07-31 | 3.59 | 3.68 | 0.10 | 2.79 | 123100.62 | 4498.98 | 1.13 |
| 2024-07-30 | 3.53 | 3.58 | 0.03 | 0.85 | 81707.00 | 2916.43 | 0.75 |
| 2024-07-29 | 3.53 | 3.55 | 0.03 | 0.85 | 56887.00 | 2012.60 | 0.52 |
| 2024-07-26 | 3.50 | 3.52 | 0.03 | 0.86 | 66646.00 | 2345.96 | 0.61 |
| 2024-07-25 | 3.46 | 3.49 | 0.03 | 0.87 | 60158.00 | 2093.66 | 0.55 |
| 2024-07-24 | 3.48 | 3.46 | -0.03 | -0.86 | 71315.00 | 2484.98 | 0.66 |
| 2024-07-23 | 3.52 | 3.49 | -0.03 | -0.85 | 72280.90 | 2562.48 | 0.67 |
| 2024-07-22 | 3.50 | 3.52 | 0.02 | 0.57 | 52733.00 | 1851.91 | 0.49 |
| 2024-07-19 | 3.50 | 3.50 | 0.00 | 0.00 | 51458.00 | 1795.22 | 0.47 |
| 2024-07-18 | 3.50 | 3.50 | -0.01 | -0.29 | 62562.00 | 2172.16 | 0.58 |
| 2024-07-17 | 3.51 | 3.51 | 0.00 | 0.00 | 48271.30 | 1695.83 | 0.44 |
| 2024-07-16 | 3.52 | 3.51 | 0.00 | 0.00 | 40507.00 | 1417.62 | 0.37 |
| 2024-07-15 | 3.56 | 3.51 | -0.06 | -1.68 | 57786.00 | 2033.86 | 0.53 |
| 2024-07-12 | 3.58 | 3.57 | -0.01 | -0.28 | 67365.00 | 2419.07 | 0.62 |
| 2024-07-11 | 3.53 | 3.58 | 0.11 | 3.17 | 71544.25 | 2545.89 | 0.66 |
| 2024-07-10 | 3.51 | 3.47 | -0.04 | -1.14 | 47878.00 | 1671.93 | 0.44 |
| 2024-07-09 | 3.48 | 3.51 | 0.03 | 0.86 | 78177.00 | 2701.83 | 0.72 |
| 2024-07-08 | 3.56 | 3.48 | -0.11 | -3.06 | 89499.20 | 3136.97 | 0.82 |
| 2024-07-05 | 3.57 | 3.59 | 0.02 | 0.56 | 49424.59 | 1764.80 | 0.45 |
| 2024-07-04 | 3.70 | 3.57 | -0.11 | -2.99 | 93059.39 | 3371.33 | 0.86 |
| 2024-07-03 | 3.75 | 3.78 | 0.02 | 0.53 | 78826.00 | 2971.25 | 0.73 |
| 2024-07-02 | 3.73 | 3.76 | 0.02 | 0.54 | 69518.00 | 2604.85 | 0.64 |
| 2024-07-01 | 3.69 | 3.74 | 0.06 | 1.63 | 72858.02 | 2716.77 | 0.67 |
| 2024-06-28 | 3.69 | 3.68 | 0.01 | 0.27 | 57703.00 | 2133.84 | 0.53 |
| 2024-06-27 | 3.71 | 3.67 | -0.05 | -1.34 | 61702.00 | 2282.14 | 0.57 |
| 2024-06-26 | 3.66 | 3.72 | 0.07 | 1.92 | 80129.02 | 2948.43 | 0.74 |
| 2024-06-25 | 3.64 | 3.65 | 0.01 | 0.28 | 59191.82 | 2165.38 | 0.54 |
| 2024-06-24 | 3.76 | 3.64 | -0.12 | -3.19 | 96581.00 | 3546.48 | 0.89 |
| 2024-06-21 | 3.74 | 3.76 | 0.02 | 0.54 | 58031.79 | 2193.29 | 0.53 |
| 2024-06-20 | 3.86 | 3.74 | -0.12 | -3.11 | 103999.86 | 3936.83 | 0.96 |
| 2024-06-19 | 3.88 | 3.86 | -0.02 | -0.52 | 89607.00 | 3477.10 | 0.82 |
| 2024-06-18 | 3.83 | 3.88 | 0.05 | 1.31 | 63365.00 | 2448.33 | 0.58 |
| 2024-06-17 | 3.80 | 3.83 | 0.01 | 0.26 | 60467.80 | 2316.10 | 0.56 |
| 2024-06-14 | 3.77 | 3.82 | 0.05 | 1.33 | 90595.59 | 3449.81 | 0.83 |
| 2024-06-13 | 3.80 | 3.77 | -0.03 | -0.79 | 71229.39 | 2691.56 | 0.66 |
| 2024-06-12 | 3.77 | 3.80 | 0.02 | 0.53 | 87199.21 | 3310.80 | 0.80 |
| 2024-06-11 | 3.79 | 3.78 | -0.02 | -0.53 | 92870.00 | 3495.28 | 0.85 |
| 2024-06-07 | 3.72 | 3.80 | 0.08 | 2.15 | 113950.89 | 4288.67 | 1.05 |
| 2024-06-06 | 3.84 | 3.72 | -0.12 | -3.13 | 170497.98 | 6400.32 | 1.57 |
| 2024-06-05 | 3.89 | 3.84 | -0.06 | -1.54 | 105932.00 | 4098.46 | 0.97 |
| 2024-06-04 | 3.87 | 3.90 | 0.02 | 0.52 | 100711.31 | 3906.64 | 0.93 |
| 2024-06-03 | 3.97 | 3.88 | -0.07 | -1.77 | 152756.13 | 5952.91 | 1.41 |
| 2024-05-31 | 3.93 | 3.95 | 0.01 | 0.25 | 81877.13 | 3239.39 | 0.75 |
| 2024-05-30 | 4.00 | 3.94 | -0.05 | -1.25 | 115883.00 | 4584.64 | 1.07 |
| 2024-05-29 | 3.98 | 3.99 | -0.02 | -0.50 | 121702.00 | 4875.97 | 1.12 |
| 2024-05-28 | 4.09 | 4.01 | -0.07 | -1.72 | 171662.02 | 6924.17 | 1.58 |
| 2024-05-27 | 4.12 | 4.08 | -0.06 | -1.45 | 238420.02 | 9707.29 | 2.19 |
| 2024-05-24 | 4.23 | 4.14 | -0.07 | -1.66 | 322571.75 | 13521.14 | 2.97 |
| 2024-05-23 | 4.25 | 4.21 | -0.09 | -2.09 | 268207.63 | 11354.08 | 2.47 |
| 2024-05-22 | 4.24 | 4.30 | 0.06 | 1.42 | 368332.19 | 15884.01 | 3.39 |
| 2024-05-21 | 4.27 | 4.24 | -0.05 | -1.17 | 215126.49 | 9141.67 | 1.98 |
| 2024-05-20 | 4.36 | 4.29 | -0.07 | -1.61 | 336292.18 | 14434.99 | 3.09 |
| 2024-05-17 | 4.25 | 4.36 | 0.11 | 2.59 | 696319.98 | 30125.43 | 6.41 |
| 2024-05-16 | 4.12 | 4.25 | 0.13 | 3.16 | 378234.39 | 15911.38 | 3.48 |
| 2024-05-15 | 4.15 | 4.12 | -0.05 | -1.20 | 156972.02 | 6490.04 | 1.44 |
日K线
周K线
月K线
