辽港股份(601880)股票信息
| 股票代码 | 601880 |
| 股票名称 | 辽港股份 |
| 最新价/元 | 1.40 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -2.78 |
| 买入/元 | 1.40 |
| 卖出/元 | 1.41 |
| 昨收/元 | 1.44 |
| 今开/元 | 1.44 |
| 最高/元 | 1.45 |
| 最低/元 | 1.39 |
| 成交量/手 | 859069.94 |
| 成交额/万 | 12178.15 |
| 股净值/元 | 25.00 |
| 市净率 | 0.84 |
| 总市值/万 | 3346766.45 |
| 流通值/万 | 2624546.21 |
| 换手率/% | 0.46 |
| 入市日期 | 2010-12-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
辽港股份(601880)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 | 1.44 | 1.40 | -0.04 | -2.78 | 859069.94 | 12178.15 | 0.46 |
| 2024-10-10 | 1.42 | 1.44 | 0.02 | 1.41 | 1285254.41 | 18512.86 | 0.69 |
| 2024-10-09 | 1.51 | 1.42 | -0.12 | -7.79 | 2032725.50 | 29702.09 | 1.08 |
| 2024-10-08 | 1.63 | 1.54 | 0.05 | 3.36 | 3457742.97 | 53991.11 | 1.84 |
| 2024-09-30 | 1.41 | 1.49 | 0.12 | 8.76 | 2596990.62 | 37822.02 | 1.39 |
| 2024-09-27 | 1.37 | 1.37 | 0.02 | 1.48 | 851631.53 | 11649.42 | 0.45 |
| 2024-09-26 | 1.30 | 1.35 | 0.05 | 3.85 | 1210848.09 | 16008.24 | 0.64 |
| 2024-09-25 | 1.31 | 1.30 | 0.02 | 1.56 | 1238631.83 | 16245.49 | 0.66 |
| 2024-09-24 | 1.25 | 1.28 | 0.03 | 2.40 | 839131.92 | 10701.90 | 0.45 |
| 2024-09-23 | 1.23 | 1.25 | 0.02 | 1.63 | 495961.69 | 6190.20 | 0.26 |
| 2024-09-20 | 1.23 | 1.23 | 0.00 | 0.00 | 280036.66 | 3441.21 | 0.15 |
| 2024-09-19 | 1.22 | 1.23 | 0.02 | 1.65 | 639373.47 | 7817.37 | 0.34 |
| 2024-09-18 | 1.21 | 1.21 | 0.00 | 0.00 | 281872.57 | 3411.70 | 0.15 |
| 2024-09-13 | 1.21 | 1.21 | 0.00 | 0.00 | 234006.80 | 2835.74 | 0.12 |
| 2024-09-12 | 1.22 | 1.21 | 0.00 | 0.00 | 217409.78 | 2638.41 | 0.12 |
| 2024-09-11 | 1.21 | 1.21 | -0.01 | -0.82 | 170460.64 | 2068.29 | 0.09 |
| 2024-09-10 | 1.22 | 1.22 | 0.00 | 0.00 | 270577.29 | 3282.62 | 0.14 |
| 2024-09-09 | 1.22 | 1.22 | 0.00 | 0.00 | 443391.64 | 5408.47 | 0.24 |
| 2024-09-06 | 1.23 | 1.22 | 0.00 | 0.00 | 201249.31 | 2462.75 | 0.11 |
| 2024-09-04 | 1.22 | 1.22 | -0.01 | -0.81 | 164730.39 | 2014.85 | 0.09 |
| 2024-09-03 | 1.23 | 1.23 | 0.01 | 0.82 | 407151.57 | 5011.04 | 0.22 |
| 2024-09-02 | 1.24 | 1.22 | -0.02 | -1.61 | 520651.71 | 6385.89 | 0.28 |
| 2024-08-30 | 1.24 | 1.24 | 0.01 | 0.81 | 441248.79 | 5481.53 | 0.23 |
| 2024-08-29 | 1.23 | 1.23 | 0.00 | 0.00 | 247723.93 | 3047.14 | 0.13 |
| 2024-08-28 | 1.22 | 1.23 | 0.01 | 0.82 | 267880.75 | 3292.96 | 0.14 |
| 2024-08-27 | 1.23 | 1.22 | -0.01 | -0.81 | 352972.29 | 4332.65 | 0.19 |
| 2024-08-26 | 1.24 | 1.23 | 0.00 | 0.00 | 135759.43 | 1672.70 | 0.07 |
| 2024-08-23 | 1.23 | 1.23 | 0.00 | 0.00 | 197444.29 | 2437.49 | 0.10 |
| 2024-08-22 | 1.24 | 1.23 | -0.01 | -0.81 | 230756.74 | 2856.84 | 0.12 |
| 2024-08-21 | 1.24 | 1.24 | 0.00 | 0.00 | 346176.78 | 4292.42 | 0.18 |
| 2024-08-20 | 1.26 | 1.24 | -0.02 | -1.59 | 363807.44 | 4533.20 | 0.19 |
| 2024-08-19 | 1.26 | 1.26 | 0.01 | 0.80 | 288647.55 | 3630.68 | 0.15 |
| 2024-08-16 | 1.26 | 1.25 | -0.01 | -0.79 | 357659.67 | 4502.36 | 0.19 |
| 2024-08-15 | 1.24 | 1.26 | 0.01 | 0.80 | 421522.65 | 5291.03 | 0.22 |
| 2024-08-14 | 1.26 | 1.25 | -0.01 | -0.79 | 227305.57 | 2836.06 | 0.12 |
| 2024-08-13 | 1.25 | 1.26 | 0.01 | 0.80 | 282701.73 | 3538.26 | 0.15 |
| 2024-08-12 | 1.25 | 1.25 | -0.01 | -0.79 | 337609.56 | 4214.76 | 0.18 |
| 2024-08-09 | 1.26 | 1.26 | 0.00 | 0.00 | 279816.70 | 3523.16 | 0.15 |
| 2024-08-08 | 1.25 | 1.26 | 0.00 | 0.00 | 328522.79 | 4134.35 | 0.17 |
| 2024-08-07 | 1.26 | 1.26 | -0.01 | -0.79 | 249745.07 | 3134.98 | 0.13 |
| 2024-08-06 | 1.27 | 1.27 | 0.01 | 0.79 | 421872.73 | 5324.86 | 0.22 |
| 2024-08-05 | 1.27 | 1.26 | -0.01 | -0.79 | 537538.28 | 6849.84 | 0.29 |
| 2024-08-02 | 1.27 | 1.27 | 0.00 | 0.00 | 344249.43 | 4387.67 | 0.18 |
| 2024-08-01 | 1.28 | 1.27 | -0.01 | -0.78 | 364195.99 | 4644.69 | 0.19 |
| 2024-07-31 | 1.25 | 1.28 | 0.03 | 2.40 | 831303.34 | 10570.17 | 0.44 |
| 2024-07-30 | 1.25 | 1.25 | 0.00 | 0.00 | 323559.86 | 4051.05 | 0.17 |
| 2024-07-29 | 1.24 | 1.25 | 0.00 | 0.00 | 249653.54 | 3122.95 | 0.13 |
| 2024-07-26 | 1.23 | 1.25 | 0.01 | 0.81 | 299657.15 | 3733.26 | 0.16 |
| 2024-07-25 | 1.22 | 1.24 | 0.02 | 1.64 | 380366.27 | 4686.25 | 0.20 |
| 2024-07-24 | 1.24 | 1.22 | -0.03 | -2.40 | 534884.87 | 6587.63 | 0.28 |
| 2024-07-23 | 1.25 | 1.25 | -0.01 | -0.79 | 298778.31 | 3735.72 | 0.16 |
| 2024-07-22 | 1.25 | 1.26 | 0.00 | 0.00 | 180562.47 | 2263.03 | 0.10 |
| 2024-07-18 | 1.25 | 1.26 | 0.01 | 0.80 | 354021.87 | 4434.02 | 0.19 |
| 2024-07-17 | 1.25 | 1.25 | 0.00 | 0.00 | 414167.22 | 5185.50 | 0.22 |
| 2024-07-16 | 1.26 | 1.27 | 0.01 | 0.79 | 190966.52 | 2414.21 | 0.10 |
| 2024-07-15 | 1.26 | 1.26 | -0.01 | -0.79 | 206174.92 | 2606.17 | 0.11 |
| 2024-07-12 | 1.27 | 1.27 | -0.01 | -0.78 | 238598.72 | 3028.90 | 0.13 |
| 2024-07-11 | 1.27 | 1.28 | 0.02 | 1.59 | 513424.27 | 6548.85 | 0.27 |
| 2024-07-10 | 1.25 | 1.26 | 0.00 | 0.00 | 335527.21 | 4223.70 | 0.18 |
| 2024-07-09 | 1.23 | 1.26 | 0.03 | 2.44 | 424292.29 | 5283.77 | 0.23 |
| 2024-07-08 | 1.26 | 1.23 | -0.03 | -2.38 | 479025.27 | 5935.31 | 0.25 |
| 2024-07-05 | 1.26 | 1.26 | -0.01 | -0.79 | 527797.96 | 6633.38 | 0.28 |
| 2024-07-04 | 1.28 | 1.27 | 0.01 | 0.79 | 922960.42 | 11807.37 | 0.49 |
| 2024-07-03 | 1.26 | 1.26 | 0.00 | 0.00 | 528809.79 | 6725.53 | 0.28 |
| 2024-07-02 | 1.25 | 1.26 | 0.00 | 0.00 | 521263.46 | 6561.75 | 0.28 |
| 2024-07-01 | 1.24 | 1.26 | 0.03 | 2.44 | 425608.60 | 5307.01 | 0.23 |
| 2024-06-28 | 1.23 | 1.23 | 0.00 | 0.00 | 542901.62 | 6723.96 | 0.29 |
| 2024-06-27 | 1.24 | 1.23 | -0.02 | -1.60 | 371709.50 | 4597.00 | 0.20 |
| 2024-06-26 | 1.24 | 1.25 | 0.01 | 0.81 | 524285.95 | 6505.36 | 0.28 |
| 2024-06-25 | 1.23 | 1.24 | 0.01 | 0.81 | 500345.87 | 6193.28 | 0.27 |
| 2024-06-24 | 1.28 | 1.23 | -0.06 | -4.65 | 925521.09 | 11578.98 | 0.49 |
| 2024-06-21 | 1.30 | 1.29 | -0.01 | -0.77 | 510340.77 | 6586.15 | 0.27 |
| 2024-06-20 | 1.32 | 1.30 | -0.02 | -1.52 | 476273.69 | 6219.54 | 0.25 |
| 2024-06-19 | 1.32 | 1.32 | -0.01 | -0.75 | 302060.99 | 3986.58 | 0.16 |
| 2024-06-18 | 1.32 | 1.33 | 0.02 | 1.53 | 366881.82 | 4847.58 | 0.19 |
| 2024-06-17 | 1.32 | 1.31 | -0.01 | -0.76 | 326718.45 | 4309.89 | 0.17 |
| 2024-06-14 | 1.30 | 1.32 | 0.02 | 1.54 | 568137.29 | 7474.38 | 0.30 |
| 2024-06-13 | 1.33 | 1.30 | -0.02 | -1.52 | 452485.72 | 5934.77 | 0.24 |
| 2024-06-12 | 1.32 | 1.32 | 0.00 | 0.00 | 294121.63 | 3868.37 | 0.16 |
| 2024-06-11 | 1.33 | 1.32 | -0.01 | -0.75 | 410093.66 | 5417.55 | 0.22 |
| 2024-06-07 | 1.31 | 1.33 | 0.03 | 2.31 | 527625.56 | 6975.04 | 0.28 |
| 2024-06-06 | 1.32 | 1.30 | -0.02 | -1.52 | 733599.15 | 9644.16 | 0.39 |
| 2024-06-05 | 1.33 | 1.32 | -0.01 | -0.75 | 468083.46 | 6228.24 | 0.25 |
| 2024-06-04 | 1.32 | 1.33 | 0.00 | 0.00 | 849969.80 | 11281.18 | 0.45 |
| 2024-06-03 | 1.38 | 1.33 | -0.06 | -4.32 | 1616969.57 | 21796.40 | 0.86 |
| 2024-05-31 | 1.40 | 1.39 | 0.00 | 0.00 | 357769.13 | 4977.51 | 0.19 |
| 2024-05-30 | 1.39 | 1.39 | 0.00 | 0.00 | 273219.39 | 3806.66 | 0.15 |
| 2024-05-29 | 1.40 | 1.39 | -0.01 | -0.71 | 322651.84 | 4517.31 | 0.17 |
| 2024-05-28 | 1.42 | 1.40 | -0.02 | -1.41 | 445333.81 | 6253.85 | 0.24 |
| 2024-05-27 | 1.41 | 1.42 | 0.01 | 0.71 | 350741.50 | 4954.62 | 0.19 |
| 2024-05-24 | 1.40 | 1.41 | 0.00 | 0.00 | 510386.44 | 7198.88 | 0.27 |
| 2024-05-23 | 1.44 | 1.41 | -0.03 | -2.08 | 1035816.49 | 14689.47 | 0.55 |
| 2024-05-22 | 1.44 | 1.44 | -0.01 | -0.69 | 298717.12 | 4306.69 | 0.16 |
| 2024-05-21 | 1.46 | 1.45 | -0.01 | -0.69 | 620977.54 | 8986.11 | 0.33 |
| 2024-05-20 | 1.46 | 1.46 | 0.00 | 0.00 | 774455.17 | 11294.25 | 0.41 |
| 2024-05-17 | 1.45 | 1.46 | 0.01 | 0.69 | 514068.65 | 7458.31 | 0.27 |
| 2024-05-16 | 1.45 | 1.45 | -0.01 | -0.69 | 532061.56 | 7726.92 | 0.28 |
| 2024-05-15 | 1.47 | 1.46 | -0.01 | -0.68 | 300827.96 | 4382.19 | 0.16 |
| 2024-05-14 | 1.47 | 1.47 | 0.00 | 0.00 | 455293.72 | 6683.13 | 0.24 |
| 2024-05-13 | 1.46 | 1.47 | 0.01 | 0.69 | 940267.07 | 13804.57 | 0.50 |
日K线
周K线
月K线
