美凯龙(601828)股票信息
| 股票代码 | 601828 |
| 股票名称 | 美凯龙 |
| 最新价/元 | 2.83 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -5.03 |
| 买入/元 | 2.83 |
| 卖出/元 | 2.84 |
| 昨收/元 | 2.98 |
| 今开/元 | 2.91 |
| 最高/元 | 2.97 |
| 最低/元 | 2.78 |
| 成交量/手 | 509023.49 |
| 成交额/万 | 14654.57 |
| 股净值/元 | -5.55 |
| 市净率 | 0.26 |
| 总市值/万 | 1232389.35 |
| 流通值/万 | 1022605.51 |
| 换手率/% | 1.41 |
| 入市日期 | 2018-01-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
美凯龙(601828)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 | 2.91 | 2.83 | -0.15 | -5.03 | 509023.49 | 14654.57 | 1.41 |
| 2024-10-10 | 2.98 | 2.98 | -0.18 | -5.70 | 1039562.40 | 30623.71 | 2.88 |
| 2024-10-09 | 3.30 | 3.16 | -0.35 | -9.97 | 659613.50 | 21048.26 | 1.83 |
| 2024-10-08 | 3.74 | 3.51 | 0.11 | 3.24 | 2002878.58 | 71106.68 | 5.54 |
| 2024-09-30 | 3.40 | 3.40 | 0.31 | 10.03 | 150759.96 | 5125.84 | 0.42 |
| 2024-09-27 | 3.09 | 3.09 | 0.28 | 9.96 | 162781.44 | 5029.95 | 0.45 |
| 2024-09-26 | 2.55 | 2.81 | 0.26 | 10.20 | 1208655.84 | 32184.91 | 3.34 |
| 2024-09-25 | 2.42 | 2.55 | 0.23 | 9.91 | 751226.43 | 18973.76 | 2.08 |
| 2024-09-24 | 2.19 | 2.32 | 0.14 | 6.42 | 320071.20 | 7242.77 | 0.89 |
| 2024-09-23 | 2.16 | 2.18 | 0.01 | 0.46 | 157367.20 | 3409.20 | 0.44 |
| 2024-09-20 | 2.18 | 2.17 | -0.03 | -1.36 | 207817.20 | 4508.19 | 0.58 |
| 2024-09-19 | 2.10 | 2.20 | 0.12 | 5.77 | 332057.80 | 7202.29 | 0.92 |
| 2024-09-18 | 2.09 | 2.08 | -0.01 | -0.48 | 183181.80 | 3772.27 | 0.51 |
| 2024-09-13 | 2.12 | 2.09 | -0.02 | -0.95 | 117833.50 | 2484.11 | 0.33 |
| 2024-09-12 | 2.10 | 2.11 | 0.02 | 0.96 | 145301.73 | 3073.12 | 0.40 |
| 2024-09-11 | 2.12 | 2.09 | -0.04 | -1.88 | 167409.70 | 3518.95 | 0.46 |
| 2024-09-10 | 2.18 | 2.13 | -0.04 | -1.84 | 209994.60 | 4483.31 | 0.58 |
| 2024-09-09 | 2.15 | 2.17 | -0.01 | -0.46 | 168859.80 | 3667.01 | 0.47 |
| 2024-09-06 | 2.20 | 2.18 | -0.01 | -0.46 | 149968.10 | 3283.06 | 0.42 |
| 2024-09-05 | 2.16 | 2.19 | 0.04 | 1.86 | 215784.30 | 4728.59 | 0.60 |
| 2024-09-04 | 2.21 | 2.15 | -0.08 | -3.59 | 266899.20 | 5836.31 | 0.74 |
| 2024-09-03 | 2.19 | 2.23 | 0.04 | 1.83 | 138143.30 | 3056.00 | 0.38 |
| 2024-09-02 | 2.23 | 2.19 | -0.05 | -2.23 | 246106.80 | 5465.51 | 0.68 |
| 2024-08-30 | 2.18 | 2.24 | 0.05 | 2.28 | 285520.99 | 6420.11 | 0.79 |
| 2024-08-29 | 2.18 | 2.19 | 0.00 | 0.00 | 158691.50 | 3460.01 | 0.44 |
| 2024-08-28 | 2.20 | 2.19 | -0.01 | -0.46 | 132029.41 | 2912.88 | 0.37 |
| 2024-08-27 | 2.27 | 2.20 | -0.08 | -3.51 | 157463.00 | 3482.69 | 0.44 |
| 2024-08-26 | 2.20 | 2.28 | 0.08 | 3.64 | 185635.40 | 4200.28 | 0.51 |
| 2024-08-23 | 2.24 | 2.20 | -0.03 | -1.35 | 171543.20 | 3775.72 | 0.47 |
| 2024-08-22 | 2.27 | 2.23 | -0.04 | -1.76 | 164541.70 | 3716.82 | 0.46 |
| 2024-08-21 | 2.31 | 2.27 | -0.04 | -1.73 | 168158.60 | 3828.86 | 0.47 |
| 2024-08-20 | 2.36 | 2.31 | -0.06 | -2.53 | 172705.10 | 4037.58 | 0.48 |
| 2024-08-19 | 2.38 | 2.37 | -0.01 | -0.42 | 136276.10 | 3238.37 | 0.38 |
| 2024-08-16 | 2.44 | 2.38 | -0.06 | -2.46 | 148714.14 | 3575.31 | 0.41 |
| 2024-08-15 | 2.39 | 2.44 | 0.05 | 2.09 | 155422.00 | 3772.24 | 0.43 |
| 2024-08-14 | 2.41 | 2.39 | -0.02 | -0.83 | 107040.15 | 2564.73 | 0.30 |
| 2024-08-13 | 2.41 | 2.41 | -0.01 | -0.41 | 122307.97 | 2939.63 | 0.34 |
| 2024-08-12 | 2.50 | 2.42 | -0.10 | -3.97 | 195370.69 | 4745.94 | 0.54 |
| 2024-08-09 | 2.50 | 2.52 | 0.02 | 0.80 | 239230.00 | 6105.62 | 0.66 |
| 2024-08-08 | 2.41 | 2.50 | 0.08 | 3.31 | 202288.90 | 5004.91 | 0.56 |
| 2024-08-07 | 2.48 | 2.42 | -0.05 | -2.02 | 185664.43 | 4506.68 | 0.51 |
| 2024-08-06 | 2.50 | 2.47 | -0.02 | -0.80 | 194257.40 | 4810.51 | 0.54 |
| 2024-08-05 | 2.52 | 2.49 | -0.04 | -1.58 | 186878.44 | 4727.86 | 0.52 |
| 2024-08-02 | 2.52 | 2.53 | 0.00 | 0.00 | 98119.01 | 2496.78 | 0.27 |
| 2024-08-01 | 2.57 | 2.53 | -0.04 | -1.56 | 108034.91 | 2753.96 | 0.30 |
| 2024-07-31 | 2.47 | 2.57 | 0.09 | 3.63 | 138275.36 | 3512.88 | 0.38 |
| 2024-07-30 | 2.44 | 2.48 | 0.03 | 1.22 | 89059.90 | 2197.91 | 0.25 |
| 2024-07-29 | 2.43 | 2.45 | 0.02 | 0.82 | 112717.67 | 2752.94 | 0.31 |
| 2024-07-26 | 2.40 | 2.43 | 0.04 | 1.67 | 84595.00 | 2046.64 | 0.23 |
| 2024-07-25 | 2.35 | 2.39 | 0.04 | 1.70 | 97631.00 | 2323.87 | 0.27 |
| 2024-07-24 | 2.38 | 2.35 | -0.04 | -1.67 | 131849.85 | 3114.69 | 0.36 |
| 2024-07-23 | 2.41 | 2.39 | -0.01 | -0.42 | 104779.20 | 2546.21 | 0.29 |
| 2024-07-22 | 2.41 | 2.40 | 0.00 | 0.00 | 88947.75 | 2135.25 | 0.25 |
| 2024-07-19 | 2.46 | 2.40 | -0.07 | -2.83 | 136080.10 | 3278.58 | 0.38 |
| 2024-07-18 | 2.45 | 2.47 | 0.00 | 0.00 | 95729.90 | 2342.22 | 0.26 |
| 2024-07-17 | 2.42 | 2.47 | 0.05 | 2.07 | 126723.96 | 3123.49 | 0.35 |
| 2024-07-16 | 2.44 | 2.42 | -0.02 | -0.82 | 106142.86 | 2567.13 | 0.29 |
| 2024-07-15 | 2.54 | 2.44 | -0.10 | -3.94 | 151767.25 | 3732.19 | 0.42 |
| 2024-07-12 | 2.53 | 2.54 | 0.02 | 0.79 | 149685.48 | 3835.07 | 0.41 |
| 2024-07-11 | 2.42 | 2.52 | 0.13 | 5.44 | 233892.13 | 5808.41 | 0.65 |
| 2024-07-10 | 2.47 | 2.39 | -0.16 | -6.28 | 311744.80 | 7482.89 | 0.86 |
| 2024-07-09 | 2.55 | 2.55 | 0.01 | 0.39 | 130687.40 | 3295.91 | 0.36 |
| 2024-07-08 | 2.61 | 2.54 | -0.08 | -3.05 | 158353.41 | 4038.28 | 0.44 |
| 2024-07-05 | 2.60 | 2.62 | 0.02 | 0.77 | 102192.38 | 2674.84 | 0.28 |
| 2024-07-04 | 2.72 | 2.60 | -0.11 | -4.06 | 141416.10 | 3735.36 | 0.39 |
| 2024-07-03 | 2.66 | 2.71 | 0.06 | 2.26 | 169766.90 | 4594.57 | 0.47 |
| 2024-07-02 | 2.60 | 2.65 | 0.05 | 1.92 | 171761.20 | 4559.55 | 0.48 |
| 2024-07-01 | 2.55 | 2.60 | 0.05 | 1.96 | 149402.77 | 3853.83 | 0.41 |
| 2024-06-28 | 2.60 | 2.55 | -0.05 | -1.92 | 183164.67 | 4720.26 | 0.51 |
| 2024-06-27 | 2.69 | 2.60 | -0.12 | -4.41 | 224574.53 | 5902.49 | 0.62 |
| 2024-06-26 | 2.57 | 2.72 | 0.15 | 5.84 | 218552.50 | 5814.35 | 0.60 |
| 2024-06-25 | 2.51 | 2.57 | 0.06 | 2.39 | 215567.14 | 5517.47 | 0.60 |
| 2024-06-24 | 2.61 | 2.51 | -0.11 | -4.20 | 221478.39 | 5599.58 | 0.61 |
| 2024-06-21 | 2.64 | 2.62 | -0.02 | -0.76 | 153576.90 | 4065.85 | 0.43 |
| 2024-06-20 | 2.70 | 2.64 | -0.06 | -2.22 | 114058.90 | 3045.62 | 0.32 |
| 2024-06-19 | 2.72 | 2.70 | -0.01 | -0.37 | 109277.92 | 2954.50 | 0.30 |
| 2024-06-18 | 2.73 | 2.71 | 0.00 | 0.00 | 113082.80 | 3086.90 | 0.31 |
| 2024-06-17 | 2.71 | 2.71 | -0.01 | -0.37 | 117220.90 | 3170.47 | 0.32 |
| 2024-06-14 | 2.70 | 2.72 | 0.02 | 0.74 | 183307.43 | 4929.50 | 0.51 |
| 2024-06-13 | 2.84 | 2.70 | -0.11 | -3.92 | 236532.52 | 6467.55 | 0.65 |
| 2024-06-12 | 2.85 | 2.81 | -0.04 | -1.40 | 152878.99 | 4317.98 | 0.42 |
| 2024-06-11 | 2.91 | 2.85 | -0.06 | -2.06 | 151232.70 | 4332.94 | 0.42 |
| 2024-06-07 | 2.84 | 2.91 | 0.09 | 3.19 | 166012.79 | 4791.91 | 0.46 |
| 2024-06-06 | 2.96 | 2.82 | -0.14 | -4.73 | 208315.06 | 5951.86 | 0.58 |
| 2024-06-05 | 3.01 | 2.96 | -0.06 | -1.99 | 104937.50 | 3130.11 | 0.29 |
| 2024-06-04 | 3.00 | 3.02 | 0.01 | 0.33 | 141769.62 | 4254.91 | 0.39 |
| 2024-06-03 | 3.08 | 3.01 | -0.07 | -2.27 | 182133.22 | 5483.96 | 0.50 |
| 2024-05-31 | 3.10 | 3.08 | -0.03 | -0.97 | 119349.40 | 3694.41 | 0.33 |
| 2024-05-30 | 3.15 | 3.11 | -0.03 | -0.96 | 113121.30 | 3523.73 | 0.31 |
| 2024-05-29 | 3.16 | 3.14 | -0.01 | -0.32 | 140999.20 | 4489.02 | 0.39 |
| 2024-05-28 | 3.23 | 3.15 | -0.07 | -2.17 | 153736.50 | 4884.78 | 0.43 |
| 2024-05-27 | 3.25 | 3.22 | -0.03 | -0.92 | 187112.16 | 5959.39 | 0.52 |
| 2024-05-24 | 3.33 | 3.25 | -0.09 | -2.70 | 146095.10 | 4794.02 | 0.40 |
| 2024-05-23 | 3.45 | 3.34 | -0.11 | -3.19 | 146976.82 | 4947.57 | 0.41 |
| 2024-05-22 | 3.41 | 3.45 | 0.04 | 1.17 | 192712.60 | 6671.35 | 0.53 |
| 2024-05-21 | 3.40 | 3.41 | 0.00 | 0.00 | 170795.12 | 5831.04 | 0.47 |
| 2024-05-20 | 3.51 | 3.41 | -0.12 | -3.40 | 298452.95 | 10276.94 | 0.83 |
| 2024-05-17 | 3.41 | 3.53 | 0.16 | 4.75 | 290671.24 | 9991.34 | 0.80 |
| 2024-05-16 | 3.33 | 3.37 | 0.06 | 1.81 | 226403.60 | 7650.54 | 0.63 |
| 2024-05-15 | 3.30 | 3.31 | 0.02 | 0.61 | 139091.43 | 4600.91 | 0.38 |
日K线
周K线
月K线
