永辉超市(601933)股票信息
| 股票代码 | 601933 |
| 股票名称 | 永辉超市 |
| 最新价/元 | 2.91 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -9.91 |
| 买入/元 | 0.00 |
| 卖出/元 | 2.91 |
| 昨收/元 | 3.23 |
| 今开/元 | 3.05 |
| 最高/元 | 3.11 |
| 最低/元 | 2.91 |
| 成交量/手 | 4145407.47 |
| 成交额/万 | 122542.70 |
| 股净值/元 | -19.40 |
| 市净率 | 4.29 |
| 总市值/万 | 2640835.76 |
| 流通值/万 | 2640835.76 |
| 换手率/% | 4.57 |
| 入市日期 | 2010-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
永辉超市(601933)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 | 3.05 | 2.91 | -0.32 | -9.91 | 4145407.47 | 122542.70 | 4.57 |
| 2024-10-10 | 3.42 | 3.23 | -0.36 | -10.03 | 4904236.08 | 159264.14 | 5.40 |
| 2024-10-09 | 3.90 | 3.59 | -0.40 | -10.03 | 7817673.38 | 287492.90 | 8.61 |
| 2024-10-08 | 3.99 | 3.99 | 0.36 | 9.92 | 5334852.98 | 210675.16 | 5.88 |
| 2024-09-30 | 3.63 | 3.63 | 0.33 | 10.00 | 442500.42 | 16062.77 | 0.49 |
| 2024-09-27 | 3.30 | 3.30 | 0.30 | 10.00 | 673648.68 | 22230.41 | 0.74 |
| 2024-09-26 | 3.00 | 3.00 | 0.27 | 9.89 | 8543350.86 | 251063.04 | 9.41 |
| 2024-09-25 | 2.73 | 2.73 | 0.25 | 10.08 | 307137.00 | 8384.84 | 0.34 |
| 2024-09-24 | 2.48 | 2.48 | 0.23 | 10.22 | 382255.31 | 9479.93 | 0.42 |
| 2024-09-23 | 2.27 | 2.25 | -0.03 | -1.32 | 566477.22 | 12800.41 | 0.62 |
| 2024-09-20 | 2.29 | 2.28 | -0.02 | -0.87 | 753831.00 | 17205.59 | 0.83 |
| 2024-09-19 | 2.25 | 2.30 | 0.07 | 3.14 | 1230687.31 | 28251.93 | 1.36 |
| 2024-09-18 | 2.25 | 2.23 | -0.02 | -0.89 | 612411.54 | 13610.51 | 0.67 |
| 2024-09-13 | 2.25 | 2.25 | -0.01 | -0.44 | 489621.10 | 11064.88 | 0.54 |
| 2024-09-12 | 2.27 | 2.26 | 0.00 | 0.00 | 558867.43 | 12679.54 | 0.62 |
| 2024-09-11 | 2.26 | 2.26 | -0.01 | -0.44 | 488130.83 | 11015.36 | 0.54 |
| 2024-09-10 | 2.32 | 2.27 | -0.05 | -2.16 | 960780.14 | 21778.92 | 1.06 |
| 2024-09-09 | 2.27 | 2.32 | 0.04 | 1.75 | 1185547.00 | 27526.67 | 1.31 |
| 2024-09-06 | 2.28 | 2.28 | -0.02 | -0.87 | 1054041.98 | 24213.20 | 1.16 |
| 2024-09-05 | 2.24 | 2.30 | 0.05 | 2.22 | 979003.23 | 22363.79 | 1.08 |
| 2024-09-04 | 2.23 | 2.25 | 0.00 | 0.00 | 694015.00 | 15560.87 | 0.76 |
| 2024-09-03 | 2.26 | 2.25 | -0.01 | -0.44 | 1069180.24 | 24186.67 | 1.18 |
| 2024-09-02 | 2.35 | 2.26 | -0.08 | -3.42 | 1316559.01 | 30297.19 | 1.45 |
| 2024-08-30 | 2.24 | 2.34 | 0.09 | 4.00 | 2545480.00 | 59831.41 | 2.80 |
| 2024-08-29 | 2.19 | 2.25 | 0.04 | 1.81 | 1091694.00 | 24285.18 | 1.20 |
| 2024-08-28 | 2.18 | 2.21 | 0.05 | 2.32 | 1233695.01 | 27203.19 | 1.36 |
| 2024-08-27 | 2.20 | 2.16 | -0.06 | -2.70 | 794265.00 | 17315.20 | 0.88 |
| 2024-08-26 | 2.20 | 2.22 | -0.01 | -0.45 | 912959.74 | 20170.63 | 1.01 |
| 2024-08-23 | 2.20 | 2.23 | 0.03 | 1.36 | 685292.94 | 15201.03 | 0.76 |
| 2024-08-22 | 2.25 | 2.20 | -0.06 | -2.66 | 962434.68 | 21356.84 | 1.06 |
| 2024-08-21 | 2.24 | 2.26 | 0.01 | 0.44 | 947454.10 | 21248.86 | 1.04 |
| 2024-08-20 | 2.28 | 2.25 | -0.03 | -1.32 | 929548.75 | 21029.95 | 1.02 |
| 2024-08-19 | 2.25 | 2.28 | 0.02 | 0.89 | 1326748.00 | 30214.35 | 1.46 |
| 2024-08-16 | 2.37 | 2.26 | -0.11 | -4.64 | 2276777.22 | 52477.46 | 2.51 |
| 2024-08-15 | 2.33 | 2.37 | 0.02 | 0.85 | 1706087.81 | 40178.30 | 1.88 |
| 2024-08-14 | 2.36 | 2.35 | -0.02 | -0.84 | 2237289.42 | 52855.75 | 2.47 |
| 2024-08-13 | 2.40 | 2.37 | -0.06 | -2.47 | 2684525.20 | 63902.82 | 2.96 |
| 2024-08-12 | 2.68 | 2.43 | -0.27 | -10.00 | 4537950.65 | 113717.96 | 5.00 |
| 2024-08-09 | 2.77 | 2.70 | -0.06 | -2.17 | 6278882.63 | 173080.52 | 6.92 |
| 2024-08-08 | 2.60 | 2.76 | 0.25 | 9.96 | 3930156.02 | 105441.62 | 4.33 |
| 2024-08-07 | 2.30 | 2.51 | 0.23 | 10.09 | 3466605.91 | 83465.74 | 3.82 |
| 2024-08-06 | 2.22 | 2.28 | 0.08 | 3.64 | 1154275.00 | 25944.59 | 1.27 |
| 2024-08-05 | 2.22 | 2.20 | -0.03 | -1.35 | 820213.29 | 18333.84 | 0.90 |
| 2024-08-02 | 2.21 | 2.23 | 0.01 | 0.45 | 542054.00 | 12080.76 | 0.60 |
| 2024-08-01 | 2.26 | 2.22 | -0.04 | -1.77 | 741322.63 | 16565.91 | 0.82 |
| 2024-07-31 | 2.18 | 2.26 | 0.07 | 3.20 | 1060177.81 | 23758.34 | 1.17 |
| 2024-07-30 | 2.16 | 2.19 | 0.02 | 0.92 | 612201.66 | 13348.61 | 0.67 |
| 2024-07-29 | 2.19 | 2.17 | -0.01 | -0.46 | 593207.00 | 12913.01 | 0.65 |
| 2024-07-26 | 2.16 | 2.18 | 0.01 | 0.46 | 606446.14 | 13213.83 | 0.67 |
| 2024-07-25 | 2.13 | 2.17 | 0.01 | 0.46 | 638136.00 | 13810.56 | 0.70 |
| 2024-07-24 | 2.21 | 2.16 | -0.07 | -3.14 | 867334.73 | 18937.96 | 0.96 |
| 2024-07-23 | 2.25 | 2.23 | -0.02 | -0.89 | 857341.00 | 19406.03 | 0.94 |
| 2024-07-22 | 2.25 | 2.25 | -0.01 | -0.44 | 798148.22 | 17883.68 | 0.88 |
| 2024-07-19 | 2.32 | 2.26 | -0.09 | -3.83 | 1209621.01 | 27500.35 | 1.33 |
| 2024-07-18 | 2.22 | 2.35 | 0.12 | 5.38 | 2128683.62 | 49448.37 | 2.35 |
| 2024-07-17 | 2.15 | 2.23 | 0.09 | 4.21 | 1300253.00 | 28658.00 | 1.43 |
| 2024-07-16 | 2.12 | 2.14 | 0.00 | 0.00 | 441903.00 | 9425.69 | 0.49 |
| 2024-07-15 | 2.16 | 2.14 | -0.04 | -1.84 | 682939.16 | 14613.76 | 0.75 |
| 2024-07-12 | 2.20 | 2.18 | -0.01 | -0.46 | 1027817.42 | 22563.15 | 1.13 |
| 2024-07-11 | 2.19 | 2.19 | 0.05 | 2.34 | 1134728.16 | 24805.19 | 1.25 |
| 2024-07-10 | 2.16 | 2.14 | -0.04 | -1.84 | 867380.11 | 18783.39 | 0.96 |
| 2024-07-09 | 2.18 | 2.18 | 0.00 | 0.00 | 968028.47 | 20832.04 | 1.07 |
| 2024-07-08 | 2.25 | 2.18 | -0.08 | -3.54 | 1109568.17 | 24336.67 | 1.22 |
| 2024-07-05 | 2.29 | 2.26 | -0.04 | -1.74 | 1079914.00 | 24567.10 | 1.19 |
| 2024-07-04 | 2.35 | 2.30 | -0.08 | -3.36 | 1170250.30 | 27110.03 | 1.29 |
| 2024-07-03 | 2.35 | 2.38 | 0.01 | 0.42 | 1344417.00 | 32472.32 | 1.48 |
| 2024-07-02 | 2.39 | 2.37 | -0.02 | -0.84 | 952077.00 | 22656.74 | 1.05 |
| 2024-07-01 | 2.49 | 2.39 | -0.09 | -3.63 | 1447399.43 | 34704.42 | 1.59 |
| 2024-06-28 | 2.48 | 2.48 | 0.00 | 0.00 | 1068526.35 | 26569.53 | 1.18 |
| 2024-06-27 | 2.60 | 2.48 | -0.14 | -5.34 | 1662799.24 | 41854.02 | 1.83 |
| 2024-06-26 | 2.65 | 2.62 | -0.06 | -2.24 | 1363304.24 | 35527.60 | 1.50 |
| 2024-06-25 | 2.61 | 2.68 | 0.07 | 2.68 | 1530589.08 | 40894.08 | 1.69 |
| 2024-06-24 | 2.70 | 2.61 | -0.14 | -5.09 | 1591013.09 | 42033.87 | 1.75 |
| 2024-06-21 | 2.77 | 2.75 | -0.01 | -0.36 | 2059224.89 | 56973.62 | 2.27 |
| 2024-06-20 | 2.95 | 2.76 | -0.13 | -4.50 | 2608200.41 | 74058.05 | 2.87 |
| 2024-06-19 | 2.86 | 2.89 | 0.07 | 2.48 | 3333290.10 | 96808.19 | 3.67 |
| 2024-06-18 | 2.72 | 2.82 | 0.10 | 3.68 | 1682235.40 | 47191.35 | 1.85 |
| 2024-06-17 | 2.70 | 2.72 | -0.08 | -2.86 | 1669530.69 | 45057.30 | 1.84 |
| 2024-06-14 | 2.67 | 2.80 | 0.12 | 4.48 | 1906726.82 | 52515.72 | 2.10 |
| 2024-06-13 | 2.66 | 2.68 | 0.01 | 0.38 | 1237762.20 | 33245.67 | 1.36 |
| 2024-06-12 | 2.67 | 2.67 | -0.01 | -0.37 | 1191659.19 | 31614.26 | 1.31 |
| 2024-06-11 | 2.56 | 2.68 | 0.12 | 4.69 | 2157920.42 | 57346.41 | 2.38 |
| 2024-06-07 | 2.55 | 2.56 | 0.04 | 1.59 | 1374765.99 | 35316.62 | 1.51 |
| 2024-06-06 | 2.64 | 2.52 | -0.11 | -4.18 | 1904047.21 | 48394.49 | 2.10 |
| 2024-06-05 | 2.72 | 2.63 | -0.09 | -3.31 | 2632885.02 | 70635.55 | 2.90 |
| 2024-06-04 | 2.90 | 2.72 | -0.17 | -5.88 | 4495125.39 | 124636.23 | 4.95 |
| 2024-06-03 | 2.63 | 2.89 | 0.26 | 9.89 | 4787303.81 | 133567.48 | 5.28 |
| 2024-05-31 | 2.42 | 2.63 | 0.23 | 9.58 | 3740293.23 | 96493.29 | 4.12 |
| 2024-05-30 | 2.38 | 2.40 | 0.01 | 0.42 | 483351.16 | 11558.99 | 0.53 |
| 2024-05-29 | 2.42 | 2.39 | -0.06 | -2.45 | 860102.58 | 20688.51 | 0.95 |
| 2024-05-28 | 2.36 | 2.45 | 0.10 | 4.26 | 1509595.92 | 36784.40 | 1.66 |
| 2024-05-27 | 2.38 | 2.35 | -0.02 | -0.84 | 616018.05 | 14424.51 | 0.68 |
| 2024-05-24 | 2.38 | 2.37 | -0.02 | -0.84 | 449924.80 | 10716.82 | 0.50 |
| 2024-05-23 | 2.45 | 2.39 | -0.06 | -2.45 | 781056.16 | 18749.75 | 0.86 |
| 2024-05-22 | 2.42 | 2.45 | 0.04 | 1.66 | 858202.63 | 21054.88 | 0.95 |
| 2024-05-21 | 2.41 | 2.41 | -0.01 | -0.41 | 599418.00 | 14465.45 | 0.66 |
| 2024-05-20 | 2.46 | 2.42 | -0.03 | -1.22 | 782648.90 | 19005.07 | 0.86 |
| 2024-05-17 | 2.41 | 2.45 | 0.04 | 1.66 | 888224.72 | 21619.59 | 0.98 |
| 2024-05-16 | 2.39 | 2.41 | 0.01 | 0.42 | 1074270.52 | 26013.91 | 1.18 |
| 2024-05-15 | 2.43 | 2.40 | -0.03 | -1.24 | 754374.00 | 18218.28 | 0.83 |
日K线
周K线
月K线
