京沪高铁(601816)股票信息
| 股票代码 | 601816 |
| 股票名称 | 京沪高铁 |
| 最新价/元 | 5.72 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -2.39 |
| 买入/元 | 5.71 |
| 卖出/元 | 5.72 |
| 昨收/元 | 5.86 |
| 今开/元 | 5.84 |
| 最高/元 | 5.88 |
| 最低/元 | 5.69 |
| 成交量/手 | 1378380.76 |
| 成交额/万 | 79742.10 |
| 股净值/元 | 24.33 |
| 市净率 | 1.43 |
| 总市值/万 | 28088909.20 |
| 流通值/万 | 28088909.20 |
| 换手率/% | 0.28 |
| 入市日期 | 2020-01-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
京沪高铁(601816)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 | 5.84 | 5.72 | -0.14 | -2.39 | 1378380.76 | 79742.10 | 0.28 |
| 2024-10-10 | 5.75 | 5.86 | 0.18 | 3.17 | 2467512.65 | 143805.83 | 0.50 |
| 2024-10-09 | 5.90 | 5.68 | -0.25 | -4.22 | 2837055.00 | 164021.28 | 0.58 |
| 2024-10-08 | 6.60 | 5.93 | -0.11 | -1.82 | 5254000.19 | 320816.53 | 1.07 |
| 2024-09-30 | 5.69 | 6.04 | 0.43 | 7.67 | 4616155.10 | 270808.93 | 0.94 |
| 2024-09-27 | 5.60 | 5.61 | 0.06 | 1.08 | 1398036.85 | 77678.81 | 0.28 |
| 2024-09-26 | 5.46 | 5.55 | 0.07 | 1.28 | 2104097.98 | 114809.50 | 0.43 |
| 2024-09-25 | 5.44 | 5.48 | 0.07 | 1.29 | 1855486.64 | 102214.55 | 0.38 |
| 2024-09-24 | 5.43 | 5.41 | 0.03 | 0.56 | 2051717.91 | 110876.61 | 0.42 |
| 2024-09-23 | 5.35 | 5.38 | 0.05 | 0.94 | 888712.56 | 47735.64 | 0.18 |
| 2024-09-20 | 5.30 | 5.33 | 0.02 | 0.38 | 1149124.16 | 61285.99 | 0.23 |
| 2024-09-19 | 5.30 | 5.31 | 0.01 | 0.19 | 1026674.14 | 54243.26 | 0.21 |
| 2024-09-18 | 5.27 | 5.30 | 0.03 | 0.57 | 638391.52 | 33823.39 | 0.13 |
| 2024-09-13 | 5.27 | 5.27 | 0.00 | 0.00 | 750425.00 | 39617.77 | 0.15 |
| 2024-09-12 | 5.21 | 5.27 | 0.05 | 0.96 | 937855.87 | 49384.43 | 0.19 |
| 2024-09-11 | 5.34 | 5.22 | -0.13 | -2.43 | 1058027.39 | 55621.25 | 0.22 |
| 2024-09-10 | 5.38 | 5.35 | -0.02 | -0.37 | 713929.56 | 38124.20 | 0.15 |
| 2024-09-09 | 5.42 | 5.37 | -0.05 | -0.92 | 853923.33 | 45924.63 | 0.17 |
| 2024-09-06 | 5.49 | 5.42 | -0.06 | -1.10 | 756356.77 | 41532.37 | 0.15 |
| 2024-09-05 | 5.47 | 5.48 | 0.03 | 0.55 | 1039681.18 | 56725.14 | 0.21 |
| 2024-09-04 | 5.37 | 5.45 | 0.06 | 1.11 | 1190952.11 | 64525.84 | 0.24 |
| 2024-09-03 | 5.32 | 5.39 | 0.05 | 0.94 | 1285753.50 | 68739.65 | 0.26 |
| 2024-09-02 | 5.40 | 5.34 | -0.09 | -1.66 | 1785663.36 | 94966.57 | 0.36 |
| 2024-08-30 | 5.41 | 5.43 | 0.02 | 0.37 | 1542255.86 | 83372.20 | 0.31 |
| 2024-08-29 | 5.59 | 5.41 | -0.16 | -2.87 | 1639307.23 | 89544.73 | 0.33 |
| 2024-08-28 | 5.66 | 5.57 | -0.08 | -1.42 | 981821.99 | 54921.71 | 0.20 |
| 2024-08-27 | 5.65 | 5.65 | -0.01 | -0.18 | 832388.25 | 47141.44 | 0.17 |
| 2024-08-26 | 5.68 | 5.66 | -0.02 | -0.35 | 989105.73 | 55649.81 | 0.20 |
| 2024-08-23 | 5.68 | 5.68 | 0.00 | 0.00 | 888874.50 | 50296.36 | 0.18 |
| 2024-08-22 | 5.70 | 5.68 | -0.03 | -0.53 | 771028.65 | 43821.87 | 0.16 |
| 2024-08-21 | 5.71 | 5.71 | 0.00 | 0.00 | 715452.65 | 40729.61 | 0.15 |
| 2024-08-20 | 5.75 | 5.71 | -0.04 | -0.70 | 831494.00 | 47445.86 | 0.17 |
| 2024-08-19 | 5.73 | 5.75 | 0.02 | 0.35 | 888368.00 | 50975.21 | 0.18 |
| 2024-08-16 | 5.80 | 5.73 | -0.06 | -1.04 | 911221.00 | 52379.81 | 0.19 |
| 2024-08-15 | 5.70 | 5.79 | 0.08 | 1.40 | 1078695.00 | 62157.22 | 0.22 |
| 2024-08-14 | 5.70 | 5.71 | 0.04 | 0.71 | 759042.29 | 43307.37 | 0.15 |
| 2024-08-13 | 5.65 | 5.67 | 0.01 | 0.18 | 857366.00 | 48761.76 | 0.17 |
| 2024-08-12 | 5.67 | 5.66 | -0.02 | -0.35 | 752221.47 | 42622.42 | 0.15 |
| 2024-08-09 | 5.70 | 5.68 | -0.01 | -0.18 | 714404.11 | 40534.05 | 0.15 |
| 2024-08-08 | 5.72 | 5.69 | -0.03 | -0.52 | 938523.17 | 53376.54 | 0.19 |
| 2024-08-07 | 5.73 | 5.72 | -0.01 | -0.18 | 852801.74 | 48937.72 | 0.17 |
| 2024-08-06 | 5.78 | 5.73 | -0.03 | -0.52 | 1399704.57 | 80179.00 | 0.29 |
| 2024-08-05 | 5.80 | 5.76 | -0.05 | -0.86 | 1168414.15 | 67553.20 | 0.24 |
| 2024-08-02 | 5.82 | 5.81 | -0.04 | -0.68 | 1085267.14 | 62840.13 | 0.22 |
| 2024-08-01 | 5.71 | 5.85 | 0.13 | 2.27 | 1635209.08 | 95243.07 | 0.33 |
| 2024-07-31 | 5.78 | 5.72 | -0.05 | -0.87 | 1998413.80 | 114103.70 | 0.41 |
| 2024-07-30 | 5.80 | 5.77 | -0.01 | -0.17 | 1283633.40 | 74145.96 | 0.26 |
| 2024-07-29 | 5.81 | 5.78 | -0.06 | -1.03 | 1071466.17 | 61988.54 | 0.22 |
| 2024-07-26 | 5.84 | 5.84 | 0.02 | 0.34 | 1604435.11 | 92874.34 | 0.33 |
| 2024-07-25 | 5.77 | 5.82 | 0.06 | 1.04 | 1680067.05 | 97426.73 | 0.34 |
| 2024-07-24 | 5.72 | 5.76 | 0.02 | 0.35 | 1308982.05 | 75242.68 | 0.27 |
| 2024-07-23 | 5.70 | 5.74 | 0.02 | 0.35 | 1536834.10 | 88794.88 | 0.31 |
| 2024-07-22 | 5.72 | 5.72 | 0.00 | 0.00 | 1635001.64 | 93538.60 | 0.33 |
| 2024-07-19 | 5.71 | 5.72 | 0.01 | 0.18 | 1464581.91 | 83339.36 | 0.30 |
| 2024-07-18 | 5.67 | 5.71 | 0.04 | 0.71 | 1527757.89 | 86850.01 | 0.31 |
| 2024-07-17 | 5.60 | 5.67 | 0.06 | 1.07 | 1439177.89 | 81271.14 | 0.29 |
| 2024-07-16 | 5.56 | 5.61 | 0.05 | 0.90 | 1143381.50 | 63939.16 | 0.23 |
| 2024-07-15 | 5.50 | 5.56 | 0.06 | 1.09 | 1078374.78 | 59781.46 | 0.22 |
| 2024-07-12 | 5.41 | 5.50 | 0.09 | 1.66 | 971873.00 | 53100.45 | 0.20 |
| 2024-07-11 | 5.45 | 5.41 | -0.03 | -0.55 | 1498819.86 | 81075.65 | 0.31 |
| 2024-07-10 | 5.52 | 5.44 | -0.08 | -1.45 | 1161093.00 | 63426.21 | 0.24 |
| 2024-07-09 | 5.48 | 5.52 | 0.05 | 0.91 | 1321093.44 | 72382.43 | 0.27 |
| 2024-07-08 | 5.49 | 5.47 | 0.00 | 0.00 | 1065473.00 | 58530.53 | 0.22 |
| 2024-07-05 | 5.49 | 5.47 | -0.02 | -0.36 | 1219023.97 | 66575.06 | 0.25 |
| 2024-07-04 | 5.52 | 5.49 | -0.03 | -0.54 | 1064844.90 | 58619.92 | 0.22 |
| 2024-07-03 | 5.53 | 5.52 | -0.01 | -0.18 | 1037961.01 | 57279.06 | 0.21 |
| 2024-07-02 | 5.44 | 5.53 | 0.11 | 2.03 | 1604954.93 | 88358.06 | 0.33 |
| 2024-07-01 | 5.36 | 5.42 | 0.05 | 0.93 | 1232506.96 | 66811.87 | 0.25 |
| 2024-06-28 | 5.24 | 5.37 | 0.14 | 2.68 | 1891454.98 | 101085.48 | 0.39 |
| 2024-06-27 | 5.24 | 5.34 | 0.10 | 1.91 | 2284312.64 | 121148.53 | 0.47 |
| 2024-06-26 | 5.25 | 5.24 | -0.01 | -0.19 | 884766.99 | 46422.34 | 0.18 |
| 2024-06-25 | 5.24 | 5.25 | 0.01 | 0.19 | 1201369.89 | 63172.55 | 0.24 |
| 2024-06-24 | 5.19 | 5.24 | 0.04 | 0.77 | 1630093.47 | 85244.86 | 0.33 |
| 2024-06-21 | 5.21 | 5.20 | -0.01 | -0.19 | 941663.68 | 48953.24 | 0.19 |
| 2024-06-20 | 5.20 | 5.21 | 0.01 | 0.19 | 638964.77 | 33222.17 | 0.13 |
| 2024-06-19 | 5.18 | 5.20 | 0.01 | 0.19 | 785241.26 | 40927.07 | 0.16 |
| 2024-06-18 | 5.16 | 5.19 | 0.03 | 0.58 | 787061.26 | 40778.72 | 0.16 |
| 2024-06-17 | 5.11 | 5.16 | 0.03 | 0.59 | 912747.00 | 47203.76 | 0.19 |
| 2024-06-14 | 5.15 | 5.13 | -0.04 | -0.77 | 1004976.02 | 51541.33 | 0.20 |
| 2024-06-13 | 5.18 | 5.17 | 0.00 | 0.00 | 587132.00 | 30335.67 | 0.12 |
| 2024-06-12 | 5.17 | 5.17 | 0.01 | 0.19 | 823576.82 | 42614.90 | 0.17 |
| 2024-06-11 | 5.24 | 5.16 | -0.08 | -1.53 | 1189319.31 | 61825.07 | 0.24 |
| 2024-06-07 | 5.15 | 5.24 | 0.08 | 1.55 | 1960302.82 | 102250.64 | 0.40 |
| 2024-06-06 | 5.12 | 5.16 | 0.03 | 0.59 | 1074239.56 | 55357.37 | 0.22 |
| 2024-06-05 | 5.11 | 5.13 | 0.02 | 0.39 | 986389.00 | 50704.32 | 0.20 |
| 2024-06-04 | 5.01 | 5.11 | 0.09 | 1.79 | 1480817.14 | 75284.31 | 0.30 |
| 2024-06-03 | 5.06 | 5.02 | -0.04 | -0.79 | 1388843.91 | 69768.81 | 0.28 |
| 2024-05-31 | 5.10 | 5.06 | -0.02 | -0.39 | 1214560.84 | 61826.07 | 0.25 |
| 2024-05-30 | 5.13 | 5.08 | -0.05 | -0.98 | 1094569.16 | 55810.11 | 0.22 |
| 2024-05-29 | 5.15 | 5.13 | -0.01 | -0.20 | 743282.06 | 38198.45 | 0.15 |
| 2024-05-28 | 5.20 | 5.14 | -0.05 | -0.96 | 897764.66 | 46344.59 | 0.18 |
| 2024-05-27 | 5.14 | 5.19 | 0.06 | 1.17 | 1089905.80 | 56450.18 | 0.22 |
| 2024-05-24 | 5.15 | 5.13 | -0.03 | -0.58 | 940460.33 | 48444.87 | 0.19 |
| 2024-05-23 | 5.24 | 5.16 | -0.08 | -1.53 | 1178831.08 | 61129.41 | 0.24 |
| 2024-05-22 | 5.22 | 5.24 | 0.02 | 0.38 | 1185623.22 | 62162.27 | 0.24 |
| 2024-05-21 | 5.24 | 5.22 | -0.03 | -0.57 | 916247.90 | 47827.48 | 0.19 |
| 2024-05-20 | 5.25 | 5.25 | 0.00 | 0.00 | 1437465.81 | 75587.22 | 0.29 |
| 2024-05-17 | 5.20 | 5.25 | 0.06 | 1.16 | 1185016.00 | 61981.11 | 0.24 |
| 2024-05-16 | 5.21 | 5.19 | -0.03 | -0.58 | 1074509.00 | 55863.09 | 0.22 |
| 2024-05-15 | 5.25 | 5.22 | -0.02 | -0.38 | 920487.80 | 48129.86 | 0.19 |
日K线
周K线
月K线
