浙版传媒(601921)股票信息
| 股票代码 | 601921 |
| 股票名称 | 浙版传媒 |
| 最新价/元 | 8.18 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -3.20 |
| 买入/元 | 8.17 |
| 卖出/元 | 8.18 |
| 昨收/元 | 8.45 |
| 今开/元 | 8.46 |
| 最高/元 | 8.55 |
| 最低/元 | 8.06 |
| 成交量/手 | 325781.55 |
| 成交额/万 | 26935.97 |
| 股净值/元 | 12.05 |
| 市净率 | 1.40 |
| 总市值/万 | 1817777.78 |
| 流通值/万 | 345377.56 |
| 换手率/% | 7.72 |
| 入市日期 | 2021-07-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
浙版传媒(601921)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 | 8.46 | 8.18 | -0.27 | -3.20 | 325781.55 | 26935.97 | 7.72 |
| 2024-10-10 | 8.24 | 8.45 | 0.24 | 2.92 | 444717.06 | 37799.23 | 10.53 |
| 2024-10-09 | 8.87 | 8.21 | -0.88 | -9.68 | 555264.36 | 46939.42 | 13.15 |
| 2024-10-08 | 9.82 | 9.09 | 0.09 | 1.00 | 828378.63 | 75570.44 | 19.62 |
| 2024-09-30 | 8.65 | 9.00 | 0.57 | 6.76 | 701296.26 | 61649.66 | 16.61 |
| 2024-09-27 | 8.23 | 8.43 | 0.29 | 3.56 | 247719.00 | 20534.89 | 5.87 |
| 2024-09-26 | 7.97 | 8.14 | 0.11 | 1.37 | 303832.84 | 24427.18 | 7.20 |
| 2024-09-25 | 7.90 | 8.03 | 0.17 | 2.16 | 394274.79 | 31909.97 | 9.34 |
| 2024-09-24 | 7.75 | 7.86 | 0.15 | 1.95 | 285063.89 | 22162.58 | 6.75 |
| 2024-09-23 | 7.70 | 7.71 | 0.00 | 0.00 | 198148.00 | 15283.14 | 4.69 |
| 2024-09-20 | 7.78 | 7.71 | -0.09 | -1.15 | 181728.84 | 14057.32 | 4.30 |
| 2024-09-19 | 7.74 | 7.80 | 0.07 | 0.91 | 206855.00 | 16121.61 | 4.90 |
| 2024-09-18 | 7.59 | 7.73 | 0.14 | 1.85 | 200006.74 | 15294.05 | 4.74 |
| 2024-09-13 | 7.67 | 7.59 | -0.09 | -1.17 | 198458.00 | 15133.66 | 4.70 |
| 2024-09-12 | 7.74 | 7.68 | -0.04 | -0.52 | 207685.15 | 16031.07 | 4.92 |
| 2024-09-11 | 7.69 | 7.72 | -0.04 | -0.52 | 211866.06 | 16343.05 | 5.02 |
| 2024-09-10 | 7.62 | 7.76 | 0.11 | 1.44 | 318112.00 | 24295.12 | 7.53 |
| 2024-09-09 | 7.61 | 7.65 | 0.03 | 0.39 | 252508.00 | 19189.70 | 5.98 |
| 2024-09-06 | 7.66 | 7.62 | -0.07 | -0.91 | 313412.00 | 24033.42 | 7.42 |
| 2024-09-05 | 7.49 | 7.69 | 0.13 | 1.72 | 424615.06 | 32500.67 | 10.06 |
| 2024-09-04 | 7.40 | 7.56 | 0.09 | 1.21 | 494026.06 | 37159.12 | 11.70 |
| 2024-09-03 | 7.40 | 7.47 | 0.03 | 0.40 | 354601.24 | 26388.34 | 8.40 |
| 2024-09-02 | 7.75 | 7.44 | -0.38 | -4.86 | 579601.40 | 43889.55 | 13.73 |
| 2024-08-30 | 7.69 | 7.82 | 0.16 | 2.09 | 680748.52 | 53322.13 | 16.12 |
| 2024-08-29 | 7.78 | 7.66 | -0.18 | -2.30 | 569537.00 | 43565.60 | 13.49 |
| 2024-08-28 | 7.79 | 7.84 | 0.04 | 0.51 | 518570.27 | 40321.20 | 12.28 |
| 2024-08-27 | 7.92 | 7.80 | -0.23 | -2.86 | 747684.07 | 59573.67 | 17.71 |
| 2024-08-26 | 8.49 | 8.03 | -0.57 | -6.63 | 1031309.81 | 84135.02 | 24.43 |
| 2024-08-23 | 9.09 | 8.60 | -0.88 | -9.28 | 1391118.41 | 121202.50 | 32.95 |
| 2024-08-22 | 9.48 | 9.48 | -1.05 | -9.97 | 1749129.91 | 169474.50 | 41.43 |
| 2024-08-21 | 10.53 | 10.53 | 0.96 | 10.03 | 1406851.20 | 147579.79 | 33.32 |
| 2024-08-20 | 8.88 | 9.57 | 0.87 | 10.00 | 1621205.12 | 152270.36 | 38.40 |
| 2024-08-19 | 8.90 | 8.70 | 0.09 | 1.05 | 1003092.14 | 90012.70 | 23.76 |
| 2024-08-16 | 8.49 | 8.61 | 0.01 | 0.12 | 469973.10 | 39962.45 | 11.13 |
| 2024-08-15 | 8.48 | 8.60 | 0.12 | 1.42 | 558832.00 | 48285.12 | 13.24 |
| 2024-08-14 | 8.33 | 8.48 | 0.21 | 2.54 | 518418.54 | 44131.75 | 12.28 |
| 2024-08-13 | 8.30 | 8.27 | -0.01 | -0.12 | 332074.00 | 27849.79 | 7.86 |
| 2024-08-12 | 8.01 | 8.28 | 0.23 | 2.86 | 360816.00 | 29651.93 | 8.55 |
| 2024-08-09 | 8.33 | 8.05 | -0.35 | -4.17 | 358988.00 | 29419.47 | 8.50 |
| 2024-08-08 | 8.22 | 8.40 | 0.11 | 1.33 | 427402.58 | 35852.06 | 10.12 |
| 2024-08-07 | 8.35 | 8.29 | 0.01 | 0.12 | 297341.87 | 25032.67 | 7.04 |
| 2024-08-06 | 8.14 | 8.28 | 0.23 | 2.86 | 186657.68 | 15325.13 | 4.42 |
| 2024-08-05 | 8.06 | 8.05 | -0.04 | -0.49 | 159787.58 | 13058.90 | 3.78 |
| 2024-08-02 | 8.09 | 8.09 | 0.01 | 0.12 | 137629.00 | 11245.46 | 3.26 |
| 2024-08-01 | 8.01 | 8.08 | 0.00 | 0.00 | 109311.28 | 8862.46 | 2.59 |
| 2024-07-31 | 7.94 | 8.08 | 0.10 | 1.25 | 178963.37 | 14328.48 | 4.24 |
| 2024-07-30 | 7.76 | 7.98 | 0.12 | 1.53 | 200286.00 | 16005.52 | 4.74 |
| 2024-07-29 | 7.52 | 7.86 | 0.32 | 4.24 | 179147.00 | 13889.28 | 4.24 |
| 2024-07-26 | 7.56 | 7.54 | -0.04 | -0.53 | 75184.00 | 5654.31 | 1.78 |
| 2024-07-25 | 7.40 | 7.58 | 0.16 | 2.16 | 114981.73 | 8635.99 | 2.72 |
| 2024-07-24 | 7.38 | 7.42 | 0.03 | 0.41 | 63588.00 | 4725.35 | 1.51 |
| 2024-07-23 | 7.46 | 7.39 | -0.11 | -1.47 | 64581.30 | 4804.13 | 1.53 |
| 2024-07-22 | 7.49 | 7.50 | 0.03 | 0.40 | 56626.56 | 4221.52 | 1.34 |
| 2024-07-19 | 7.39 | 7.47 | 0.07 | 0.95 | 59548.00 | 4450.35 | 1.41 |
| 2024-07-18 | 7.43 | 7.40 | -0.07 | -0.94 | 84191.00 | 6181.76 | 1.99 |
| 2024-07-17 | 7.48 | 7.47 | -0.04 | -0.53 | 66248.83 | 4951.96 | 1.57 |
| 2024-07-16 | 7.54 | 7.51 | -0.02 | -0.27 | 60573.00 | 4529.77 | 1.43 |
| 2024-07-15 | 7.42 | 7.53 | 0.11 | 1.48 | 79900.00 | 5969.31 | 1.89 |
| 2024-07-12 | 7.46 | 7.42 | -0.05 | -0.67 | 70908.00 | 5275.94 | 1.68 |
| 2024-07-11 | 7.46 | 7.47 | 0.09 | 1.22 | 105608.90 | 7847.75 | 2.50 |
| 2024-07-10 | 7.61 | 7.38 | -0.27 | -3.53 | 107326.87 | 8031.09 | 2.54 |
| 2024-07-09 | 7.57 | 7.65 | 0.14 | 1.86 | 79124.02 | 5989.87 | 1.87 |
| 2024-07-08 | 7.72 | 7.51 | -0.23 | -2.97 | 91741.87 | 6968.45 | 2.17 |
| 2024-07-05 | 7.58 | 7.74 | 0.14 | 1.84 | 71140.00 | 5458.80 | 1.68 |
| 2024-07-04 | 7.78 | 7.60 | -0.18 | -2.31 | 86703.00 | 6637.96 | 2.05 |
| 2024-07-03 | 7.80 | 7.78 | -0.04 | -0.51 | 66706.00 | 5205.63 | 1.58 |
| 2024-07-02 | 7.81 | 7.82 | 0.00 | 0.00 | 107584.00 | 8407.10 | 2.55 |
| 2024-07-01 | 7.63 | 7.82 | 0.18 | 2.36 | 145719.39 | 11213.62 | 3.45 |
| 2024-06-28 | 7.43 | 7.64 | 0.16 | 2.14 | 147149.11 | 11181.47 | 3.49 |
| 2024-06-27 | 7.70 | 7.48 | -0.32 | -4.10 | 152780.00 | 11640.39 | 3.62 |
| 2024-06-26 | 7.57 | 7.80 | 0.22 | 2.90 | 174117.52 | 13411.17 | 4.12 |
| 2024-06-25 | 7.56 | 7.58 | 0.00 | 0.00 | 152238.00 | 11570.01 | 3.61 |
| 2024-06-24 | 7.95 | 7.58 | -0.49 | -6.07 | 240433.82 | 18551.80 | 5.69 |
| 2024-06-21 | 8.03 | 8.07 | 0.04 | 0.50 | 160128.95 | 12884.13 | 3.79 |
| 2024-06-20 | 8.69 | 8.42 | -0.29 | -3.33 | 276211.75 | 23505.15 | 6.54 |
| 2024-06-19 | 8.69 | 8.71 | -0.07 | -0.80 | 236818.76 | 20596.83 | 5.61 |
| 2024-06-18 | 8.87 | 8.78 | -0.10 | -1.13 | 374764.34 | 32583.89 | 8.88 |
| 2024-06-17 | 9.03 | 8.88 | -0.33 | -3.58 | 379730.70 | 33847.31 | 8.99 |
| 2024-06-14 | 9.27 | 9.21 | 0.00 | 0.00 | 496288.64 | 46382.89 | 11.75 |
| 2024-06-13 | 9.60 | 9.21 | -0.42 | -4.36 | 670002.27 | 62397.23 | 15.87 |
| 2024-06-12 | 8.74 | 9.63 | 0.88 | 10.06 | 647157.12 | 60807.85 | 15.33 |
| 2024-06-11 | 8.99 | 8.75 | 0.15 | 1.74 | 377276.03 | 33644.17 | 8.94 |
| 2024-06-07 | 8.50 | 8.60 | 0.15 | 1.78 | 71876.41 | 6126.68 | 1.70 |
| 2024-06-06 | 8.49 | 8.45 | -0.05 | -0.59 | 107824.00 | 9164.44 | 2.55 |
| 2024-06-05 | 8.89 | 8.50 | -0.38 | -4.28 | 98951.00 | 8568.93 | 2.34 |
| 2024-06-04 | 8.74 | 8.88 | 0.14 | 1.60 | 85497.00 | 7537.05 | 2.02 |
| 2024-06-03 | 8.66 | 8.74 | 0.10 | 1.16 | 95073.64 | 8347.02 | 2.25 |
| 2024-05-31 | 8.48 | 8.64 | 0.10 | 1.17 | 51967.00 | 4475.63 | 1.23 |
| 2024-05-30 | 8.46 | 8.54 | 0.04 | 0.47 | 52971.00 | 4531.65 | 1.25 |
| 2024-05-29 | 8.45 | 8.50 | -0.07 | -0.82 | 55293.00 | 4731.91 | 1.31 |
| 2024-05-28 | 8.64 | 8.57 | -0.13 | -1.49 | 49176.00 | 4247.54 | 1.16 |
| 2024-05-27 | 8.55 | 8.70 | 0.16 | 1.87 | 59781.00 | 5146.88 | 1.42 |
| 2024-05-24 | 8.62 | 8.54 | -0.09 | -1.04 | 59482.00 | 5117.52 | 1.41 |
| 2024-05-23 | 8.87 | 8.63 | -0.30 | -3.36 | 102857.68 | 8943.50 | 2.44 |
| 2024-05-22 | 9.10 | 8.93 | -0.17 | -1.87 | 93497.00 | 8412.65 | 2.21 |
| 2024-05-21 | 8.99 | 9.10 | 0.10 | 1.11 | 116158.14 | 10576.11 | 2.75 |
| 2024-05-20 | 8.99 | 9.00 | -0.27 | -2.91 | 200591.97 | 17884.86 | 4.75 |
| 2024-05-17 | 9.26 | 9.27 | 0.10 | 1.09 | 220165.41 | 20515.49 | 5.21 |
| 2024-05-16 | 9.05 | 9.17 | 0.04 | 0.44 | 224841.60 | 20608.22 | 5.33 |
| 2024-05-15 | 9.25 | 9.13 | -0.12 | -1.30 | 306008.06 | 28513.44 | 7.25 |
日K线
周K线
月K线
