亚星锚链(601890)股票信息
| 股票代码 | 601890 |
| 股票名称 | 亚星锚链 |
| 最新价/元 | 7.55 |
| 涨跌额/元 | -0.31 |
| 涨跌幅/% | -3.94 |
| 买入/元 | 7.54 |
| 卖出/元 | 7.55 |
| 昨收/元 | 7.86 |
| 今开/元 | 7.82 |
| 最高/元 | 7.82 |
| 最低/元 | 7.45 |
| 成交量/手 | 257520.18 |
| 成交额/万 | 19660.69 |
| 股净值/元 | 30.57 |
| 市净率 | 2.08 |
| 总市值/万 | 724347.00 |
| 流通值/万 | 724347.00 |
| 换手率/% | 2.68 |
| 入市日期 | 2010-12-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
亚星锚链(601890)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 | 7.82 | 7.55 | -0.31 | -3.94 | 257520.18 | 19660.69 | 2.68 |
| 2024-10-10 | 7.75 | 7.86 | 0.16 | 2.08 | 362257.03 | 28628.44 | 3.78 |
| 2024-10-09 | 8.10 | 7.70 | -0.63 | -7.56 | 463895.64 | 36848.78 | 4.84 |
| 2024-10-08 | 8.73 | 8.33 | 0.39 | 4.91 | 766073.28 | 63642.10 | 7.98 |
| 2024-09-30 | 7.65 | 7.94 | 0.58 | 7.88 | 570709.30 | 44392.36 | 5.95 |
| 2024-09-27 | 7.16 | 7.36 | 0.27 | 3.81 | 233646.95 | 16937.51 | 2.44 |
| 2024-09-26 | 6.91 | 7.09 | 0.16 | 2.31 | 199544.61 | 13933.64 | 2.08 |
| 2024-09-25 | 6.85 | 6.93 | 0.10 | 1.46 | 244871.82 | 17012.06 | 2.55 |
| 2024-09-24 | 6.67 | 6.83 | 0.20 | 3.02 | 186653.78 | 12563.55 | 1.95 |
| 2024-09-23 | 6.59 | 6.63 | 0.03 | 0.46 | 107825.50 | 7155.65 | 1.12 |
| 2024-09-20 | 6.68 | 6.60 | -0.12 | -1.79 | 131668.00 | 8689.57 | 1.37 |
| 2024-09-19 | 6.73 | 6.72 | 0.03 | 0.45 | 192786.33 | 12797.28 | 2.01 |
| 2024-09-18 | 6.78 | 6.69 | -0.10 | -1.47 | 136783.56 | 9089.97 | 1.43 |
| 2024-09-13 | 6.80 | 6.79 | -0.04 | -0.59 | 131235.55 | 8960.99 | 1.37 |
| 2024-09-12 | 6.83 | 6.83 | -0.02 | -0.29 | 154029.66 | 10595.70 | 1.61 |
| 2024-09-11 | 6.82 | 6.85 | -0.04 | -0.58 | 122373.21 | 8371.36 | 1.28 |
| 2024-09-10 | 6.93 | 6.89 | -0.06 | -0.86 | 223458.71 | 15280.99 | 2.33 |
| 2024-09-09 | 6.94 | 6.95 | -0.21 | -2.93 | 388316.23 | 26873.45 | 4.05 |
| 2024-09-06 | 6.69 | 7.16 | 0.44 | 6.55 | 574333.40 | 41300.18 | 5.99 |
| 2024-09-05 | 6.66 | 6.72 | 0.03 | 0.45 | 69675.02 | 4671.69 | 0.73 |
| 2024-09-04 | 6.70 | 6.69 | -0.14 | -2.05 | 136109.07 | 9119.42 | 1.42 |
| 2024-09-03 | 6.85 | 6.83 | 0.14 | 2.09 | 212908.80 | 14599.93 | 2.22 |
| 2024-09-02 | 6.88 | 6.69 | -0.15 | -2.19 | 97897.86 | 6608.91 | 1.02 |
| 2024-08-30 | 6.77 | 6.84 | 0.08 | 1.18 | 117280.00 | 8034.44 | 1.22 |
| 2024-08-29 | 6.63 | 6.76 | 0.12 | 1.81 | 85813.31 | 5769.92 | 0.89 |
| 2024-08-28 | 6.64 | 6.64 | 0.02 | 0.30 | 82754.00 | 5509.32 | 0.86 |
| 2024-08-27 | 6.70 | 6.62 | -0.07 | -1.05 | 75849.00 | 5042.87 | 0.79 |
| 2024-08-26 | 6.69 | 6.69 | 0.02 | 0.30 | 55127.11 | 3684.98 | 0.57 |
| 2024-08-23 | 6.73 | 6.67 | -0.02 | -0.30 | 56671.00 | 3787.39 | 0.59 |
| 2024-08-22 | 6.77 | 6.69 | -0.07 | -1.04 | 52949.02 | 3564.83 | 0.55 |
| 2024-08-21 | 6.77 | 6.76 | -0.04 | -0.59 | 46069.35 | 3118.35 | 0.48 |
| 2024-08-20 | 6.93 | 6.80 | -0.13 | -1.88 | 75220.00 | 5127.20 | 0.78 |
| 2024-08-19 | 6.90 | 6.93 | 0.02 | 0.29 | 52996.37 | 3674.60 | 0.55 |
| 2024-08-16 | 7.05 | 6.91 | -0.11 | -1.57 | 81444.00 | 5662.12 | 0.85 |
| 2024-08-15 | 6.95 | 7.02 | 0.04 | 0.57 | 75775.14 | 5322.11 | 0.79 |
| 2024-08-14 | 7.05 | 6.98 | -0.10 | -1.41 | 57875.50 | 4056.51 | 0.60 |
| 2024-08-13 | 6.95 | 7.08 | 0.14 | 2.02 | 91063.55 | 6399.00 | 0.95 |
| 2024-08-12 | 6.95 | 6.94 | -0.06 | -0.86 | 76201.55 | 5298.35 | 0.79 |
| 2024-08-09 | 7.11 | 7.00 | -0.09 | -1.27 | 79534.00 | 5611.27 | 0.83 |
| 2024-08-08 | 7.19 | 7.09 | -0.10 | -1.39 | 108575.66 | 7693.70 | 1.13 |
| 2024-08-07 | 7.23 | 7.19 | -0.05 | -0.69 | 83822.00 | 6058.94 | 0.87 |
| 2024-08-06 | 7.16 | 7.24 | 0.15 | 2.12 | 113923.99 | 8196.20 | 1.19 |
| 2024-08-05 | 7.23 | 7.09 | -0.20 | -2.74 | 150696.00 | 10878.20 | 1.57 |
| 2024-08-02 | 7.30 | 7.29 | -0.07 | -0.95 | 159627.20 | 11761.25 | 1.66 |
| 2024-08-01 | 7.33 | 7.36 | 0.00 | 0.00 | 191503.49 | 14173.85 | 2.00 |
| 2024-07-31 | 7.24 | 7.36 | 0.09 | 1.24 | 223784.57 | 16361.02 | 2.33 |
| 2024-07-30 | 7.21 | 7.27 | 0.00 | 0.00 | 119257.00 | 8614.00 | 1.24 |
| 2024-07-29 | 7.19 | 7.27 | 0.07 | 0.97 | 259706.65 | 18987.67 | 2.71 |
| 2024-07-26 | 6.95 | 7.20 | 0.26 | 3.75 | 243673.97 | 17378.09 | 2.54 |
| 2024-07-25 | 7.01 | 6.94 | -0.10 | -1.42 | 148545.70 | 10248.75 | 1.55 |
| 2024-07-24 | 6.82 | 7.04 | 0.16 | 2.33 | 191540.17 | 13399.04 | 2.00 |
| 2024-07-23 | 7.01 | 6.88 | -0.17 | -2.41 | 97303.65 | 6792.59 | 1.01 |
| 2024-07-22 | 7.09 | 7.05 | 0.02 | 0.28 | 126263.90 | 8935.89 | 1.32 |
| 2024-07-19 | 6.91 | 7.03 | 0.09 | 1.30 | 136163.25 | 9509.02 | 1.42 |
| 2024-07-18 | 6.74 | 6.94 | 0.19 | 2.82 | 140428.25 | 9583.37 | 1.46 |
| 2024-07-17 | 6.85 | 6.75 | -0.10 | -1.46 | 88552.00 | 5975.29 | 0.92 |
| 2024-07-16 | 6.93 | 6.85 | -0.07 | -1.01 | 96472.37 | 6588.11 | 1.01 |
| 2024-07-15 | 6.95 | 6.92 | -0.08 | -1.14 | 87556.00 | 6100.85 | 0.91 |
| 2024-07-12 | 7.00 | 7.00 | 0.02 | 0.29 | 98706.99 | 6891.96 | 1.03 |
| 2024-07-11 | 6.88 | 6.98 | 0.24 | 3.56 | 146148.01 | 10111.67 | 1.52 |
| 2024-07-10 | 6.72 | 6.74 | 0.03 | 0.45 | 90358.34 | 6098.46 | 0.94 |
| 2024-07-09 | 6.60 | 6.71 | 0.14 | 2.13 | 113578.30 | 7520.89 | 1.18 |
| 2024-07-08 | 6.76 | 6.57 | -0.22 | -3.24 | 94308.00 | 6232.70 | 0.98 |
| 2024-07-05 | 6.74 | 6.79 | 0.01 | 0.15 | 75098.00 | 5077.42 | 0.78 |
| 2024-07-04 | 6.93 | 6.78 | -0.12 | -1.74 | 82722.99 | 5656.30 | 0.86 |
| 2024-07-03 | 7.02 | 6.90 | -0.13 | -1.85 | 92323.05 | 6390.17 | 0.96 |
| 2024-07-02 | 7.10 | 7.03 | -0.06 | -0.85 | 119417.03 | 8457.36 | 1.24 |
| 2024-07-01 | 7.00 | 7.09 | 0.04 | 0.57 | 135996.22 | 9536.14 | 1.42 |
| 2024-06-28 | 6.80 | 7.05 | 0.22 | 3.22 | 247532.71 | 17370.53 | 2.58 |
| 2024-06-27 | 6.95 | 6.83 | -0.16 | -2.29 | 122927.44 | 8451.20 | 1.28 |
| 2024-06-26 | 6.81 | 6.99 | 0.16 | 2.34 | 104175.00 | 7176.68 | 1.09 |
| 2024-06-25 | 6.81 | 6.83 | 0.01 | 0.15 | 106514.02 | 7277.03 | 1.11 |
| 2024-06-24 | 7.01 | 6.82 | -0.21 | -2.99 | 127895.00 | 8818.56 | 1.33 |
| 2024-06-21 | 7.10 | 7.03 | -0.07 | -0.99 | 111675.35 | 7865.66 | 1.16 |
| 2024-06-20 | 7.31 | 7.10 | -0.21 | -2.87 | 192238.47 | 13739.89 | 2.00 |
| 2024-06-19 | 7.47 | 7.31 | -0.21 | -2.79 | 183415.46 | 13520.86 | 1.91 |
| 2024-06-18 | 7.42 | 7.52 | 0.06 | 0.80 | 152475.61 | 11358.83 | 1.59 |
| 2024-06-17 | 7.59 | 7.46 | -0.12 | -1.58 | 136479.86 | 10241.34 | 1.42 |
| 2024-06-14 | 7.80 | 7.68 | -0.16 | -2.04 | 230182.72 | 17844.30 | 2.40 |
| 2024-06-13 | 7.73 | 7.84 | 0.10 | 1.29 | 179328.51 | 14004.45 | 1.87 |
| 2024-06-12 | 7.55 | 7.74 | 0.14 | 1.84 | 154276.53 | 11922.83 | 1.61 |
| 2024-06-11 | 7.59 | 7.60 | -0.06 | -0.78 | 118169.53 | 8936.78 | 1.23 |
| 2024-06-07 | 7.57 | 7.66 | 0.16 | 2.13 | 137363.58 | 10497.84 | 1.43 |
| 2024-06-06 | 7.80 | 7.50 | -0.27 | -3.48 | 201129.12 | 15223.49 | 2.10 |
| 2024-06-05 | 7.77 | 7.77 | 0.00 | 0.00 | 137721.03 | 10759.76 | 1.44 |
| 2024-06-04 | 7.65 | 7.77 | 0.09 | 1.17 | 134665.13 | 10312.51 | 1.40 |
| 2024-06-03 | 7.76 | 7.68 | -0.07 | -0.90 | 186360.48 | 14517.76 | 1.94 |
| 2024-05-31 | 7.76 | 7.75 | -0.02 | -0.26 | 111352.52 | 8629.70 | 1.16 |
| 2024-05-30 | 7.64 | 7.77 | 0.12 | 1.57 | 164079.97 | 12710.09 | 1.71 |
| 2024-05-29 | 7.67 | 7.65 | -0.03 | -0.39 | 89158.55 | 6843.63 | 0.93 |
| 2024-05-28 | 7.76 | 7.68 | -0.10 | -1.29 | 110202.65 | 8502.75 | 1.15 |
| 2024-05-27 | 7.75 | 7.78 | 0.05 | 0.65 | 154410.09 | 11847.92 | 1.61 |
| 2024-05-24 | 7.75 | 7.73 | -0.16 | -2.03 | 202029.71 | 15664.97 | 2.11 |
| 2024-05-23 | 7.92 | 7.89 | -0.01 | -0.13 | 285013.14 | 22667.95 | 2.97 |
| 2024-05-22 | 7.95 | 7.90 | -0.06 | -0.75 | 122322.00 | 9673.48 | 1.27 |
| 2024-05-21 | 8.10 | 7.96 | -0.16 | -1.97 | 197283.40 | 15709.19 | 2.06 |
| 2024-05-20 | 8.09 | 8.12 | 0.03 | 0.37 | 172617.34 | 14062.84 | 1.80 |
| 2024-05-17 | 8.01 | 8.09 | 0.07 | 0.87 | 123207.77 | 9891.90 | 1.28 |
| 2024-05-16 | 8.14 | 8.02 | -0.10 | -1.23 | 177716.77 | 14331.42 | 1.85 |
| 2024-05-15 | 8.29 | 8.12 | -0.19 | -2.29 | 161850.69 | 13234.61 | 1.69 |
日K线
周K线
月K线
