苏垦农发(601952)股票信息
| 股票代码 | 601952 |
| 股票名称 | 苏垦农发 |
| 最新价/元 | 9.90 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -1.88 |
| 买入/元 | 9.89 |
| 卖出/元 | 9.90 |
| 昨收/元 | 10.09 |
| 今开/元 | 10.10 |
| 最高/元 | 10.25 |
| 最低/元 | 9.85 |
| 成交量/手 | 155101.80 |
| 成交额/万 | 15553.55 |
| 股净值/元 | 16.78 |
| 市净率 | 2.10 |
| 总市值/万 | 1364220.00 |
| 流通值/万 | 1364220.00 |
| 换手率/% | 1.13 |
| 入市日期 | 2017-05-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
苏垦农发(601952)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 | 10.10 | 9.90 | -0.19 | -1.88 | 155101.80 | 15553.55 | 1.13 |
| 2024-10-10 | 10.02 | 10.09 | 0.12 | 1.20 | 189122.65 | 19260.41 | 1.37 |
| 2024-10-09 | 10.57 | 9.97 | -0.82 | -7.60 | 279347.60 | 28536.00 | 2.03 |
| 2024-10-08 | 11.67 | 10.79 | 0.13 | 1.22 | 394436.13 | 43177.10 | 2.86 |
| 2024-09-30 | 10.34 | 10.66 | 0.63 | 6.28 | 348210.68 | 36589.93 | 2.53 |
| 2024-09-27 | 9.84 | 10.03 | 0.26 | 2.66 | 116731.15 | 11587.09 | 0.85 |
| 2024-09-26 | 9.39 | 9.77 | 0.37 | 3.94 | 139338.73 | 13264.84 | 1.01 |
| 2024-09-25 | 9.54 | 9.40 | -0.15 | -1.57 | 133579.30 | 12784.06 | 0.97 |
| 2024-09-24 | 9.26 | 9.55 | 0.29 | 3.13 | 102114.81 | 9628.46 | 0.74 |
| 2024-09-23 | 9.48 | 9.26 | -0.22 | -2.32 | 78403.81 | 7274.64 | 0.57 |
| 2024-09-20 | 9.63 | 9.48 | -0.15 | -1.56 | 57836.02 | 5482.99 | 0.42 |
| 2024-09-19 | 9.29 | 9.63 | 0.34 | 3.66 | 78419.17 | 7482.43 | 0.57 |
| 2024-09-18 | 9.51 | 9.29 | -0.22 | -2.31 | 58061.74 | 5404.61 | 0.42 |
| 2024-09-13 | 9.43 | 9.51 | 0.06 | 0.64 | 47044.00 | 4465.94 | 0.34 |
| 2024-09-12 | 9.50 | 9.45 | -0.11 | -1.15 | 42953.00 | 4070.81 | 0.31 |
| 2024-09-11 | 9.51 | 9.56 | -0.11 | -1.14 | 51938.00 | 4972.25 | 0.38 |
| 2024-09-10 | 9.86 | 9.67 | -0.19 | -1.93 | 75545.30 | 7321.29 | 0.55 |
| 2024-09-09 | 9.89 | 9.86 | -0.03 | -0.30 | 60118.70 | 5940.01 | 0.44 |
| 2024-09-06 | 9.93 | 9.89 | -0.05 | -0.50 | 54984.00 | 5468.41 | 0.40 |
| 2024-09-05 | 9.89 | 9.94 | 0.00 | 0.00 | 52182.00 | 5201.09 | 0.38 |
| 2024-09-04 | 9.99 | 9.94 | -0.06 | -0.60 | 98547.62 | 9878.98 | 0.72 |
| 2024-09-03 | 9.80 | 10.00 | 0.21 | 2.15 | 123080.60 | 12181.00 | 0.89 |
| 2024-09-02 | 9.69 | 9.79 | 0.11 | 1.14 | 96701.30 | 9468.86 | 0.70 |
| 2024-08-30 | 9.70 | 9.68 | -0.02 | -0.21 | 84305.60 | 8161.09 | 0.61 |
| 2024-08-29 | 9.67 | 9.70 | -0.03 | -0.31 | 62174.00 | 6017.87 | 0.45 |
| 2024-08-28 | 9.60 | 9.73 | 0.08 | 0.83 | 71745.40 | 6964.52 | 0.52 |
| 2024-08-27 | 9.56 | 9.65 | 0.02 | 0.21 | 87483.30 | 8472.96 | 0.63 |
| 2024-08-26 | 9.23 | 9.63 | 0.44 | 4.79 | 100267.60 | 9514.59 | 0.73 |
| 2024-08-23 | 9.15 | 9.19 | 0.04 | 0.44 | 34861.00 | 3203.79 | 0.25 |
| 2024-08-22 | 9.31 | 9.15 | -0.17 | -1.82 | 48673.25 | 4470.67 | 0.35 |
| 2024-08-21 | 9.52 | 9.32 | -0.19 | -2.00 | 48700.49 | 4566.54 | 0.35 |
| 2024-08-20 | 9.60 | 9.51 | -0.13 | -1.35 | 50376.00 | 4793.13 | 0.37 |
| 2024-08-19 | 9.61 | 9.64 | 0.04 | 0.42 | 50103.07 | 4822.40 | 0.36 |
| 2024-08-16 | 9.70 | 9.60 | -0.16 | -1.64 | 52651.94 | 5079.58 | 0.38 |
| 2024-08-15 | 9.68 | 9.76 | 0.07 | 0.72 | 50561.90 | 4935.69 | 0.37 |
| 2024-08-14 | 9.70 | 9.69 | -0.02 | -0.21 | 38335.15 | 3710.41 | 0.28 |
| 2024-08-13 | 9.70 | 9.71 | 0.04 | 0.41 | 53484.73 | 5187.87 | 0.39 |
| 2024-08-12 | 9.66 | 9.67 | -0.01 | -0.10 | 45589.77 | 4416.84 | 0.33 |
| 2024-08-09 | 9.68 | 9.68 | 0.01 | 0.10 | 58083.00 | 5618.27 | 0.42 |
| 2024-08-08 | 9.44 | 9.67 | 0.21 | 2.22 | 80629.10 | 7744.62 | 0.59 |
| 2024-08-07 | 9.48 | 9.46 | -0.03 | -0.32 | 56213.10 | 5316.95 | 0.41 |
| 2024-08-06 | 9.44 | 9.49 | 0.16 | 1.72 | 78303.00 | 7385.14 | 0.57 |
| 2024-08-05 | 9.30 | 9.33 | 0.00 | 0.00 | 101361.50 | 9541.04 | 0.74 |
| 2024-08-02 | 9.32 | 9.33 | 0.01 | 0.11 | 55569.00 | 5197.40 | 0.40 |
| 2024-08-01 | 9.33 | 9.32 | 0.01 | 0.11 | 59632.10 | 5552.95 | 0.43 |
| 2024-07-31 | 9.06 | 9.31 | 0.25 | 2.76 | 66746.71 | 6156.17 | 0.48 |
| 2024-07-30 | 8.96 | 9.06 | 0.11 | 1.23 | 46365.20 | 4183.26 | 0.34 |
| 2024-07-29 | 9.05 | 8.95 | -0.08 | -0.89 | 45179.72 | 4061.78 | 0.33 |
| 2024-07-26 | 8.89 | 9.03 | 0.11 | 1.23 | 39519.15 | 3560.83 | 0.29 |
| 2024-07-25 | 8.76 | 8.92 | 0.12 | 1.36 | 49018.65 | 4355.49 | 0.36 |
| 2024-07-24 | 8.91 | 8.80 | -0.12 | -1.35 | 65812.20 | 5808.18 | 0.48 |
| 2024-07-23 | 9.19 | 8.92 | -0.26 | -2.83 | 83008.00 | 7524.62 | 0.60 |
| 2024-07-22 | 9.23 | 9.18 | -0.04 | -0.43 | 68164.84 | 6263.27 | 0.49 |
| 2024-07-19 | 9.26 | 9.22 | -0.09 | -0.97 | 49480.40 | 4562.09 | 0.36 |
| 2024-07-18 | 9.15 | 9.31 | 0.15 | 1.64 | 75934.13 | 6998.11 | 0.55 |
| 2024-07-17 | 9.01 | 9.16 | 0.13 | 1.44 | 63145.80 | 5751.98 | 0.46 |
| 2024-07-16 | 9.09 | 9.03 | -0.07 | -0.77 | 59985.00 | 5450.61 | 0.44 |
| 2024-07-15 | 9.14 | 9.10 | -0.05 | -0.55 | 41787.63 | 3802.88 | 0.30 |
| 2024-07-12 | 9.14 | 9.15 | 0.00 | 0.00 | 35967.00 | 3281.13 | 0.26 |
| 2024-07-11 | 9.05 | 9.15 | 0.16 | 1.78 | 51936.50 | 4723.71 | 0.38 |
| 2024-07-10 | 8.96 | 8.99 | 0.02 | 0.22 | 36363.17 | 3263.22 | 0.26 |
| 2024-07-09 | 8.92 | 8.97 | 0.04 | 0.45 | 56632.00 | 5044.70 | 0.41 |
| 2024-07-08 | 9.06 | 8.93 | -0.15 | -1.65 | 47795.07 | 4281.61 | 0.35 |
| 2024-07-05 | 9.06 | 9.08 | 0.00 | 0.00 | 45461.97 | 4101.62 | 0.33 |
| 2024-07-04 | 9.33 | 9.08 | -0.23 | -2.47 | 53717.00 | 4922.08 | 0.39 |
| 2024-07-03 | 9.30 | 9.31 | -0.01 | -0.11 | 56834.40 | 5322.27 | 0.41 |
| 2024-07-02 | 9.29 | 9.32 | 0.03 | 0.32 | 57775.22 | 5382.70 | 0.42 |
| 2024-07-01 | 9.02 | 9.29 | 0.27 | 2.99 | 97657.30 | 8995.64 | 0.71 |
| 2024-06-28 | 8.91 | 9.02 | 0.11 | 1.24 | 50759.40 | 4591.79 | 0.37 |
| 2024-06-27 | 9.10 | 8.91 | -0.15 | -1.66 | 47361.00 | 4257.02 | 0.34 |
| 2024-06-26 | 9.24 | 9.36 | 0.10 | 1.08 | 45701.00 | 4241.51 | 0.33 |
| 2024-06-25 | 9.19 | 9.26 | 0.05 | 0.54 | 38514.49 | 3569.76 | 0.28 |
| 2024-06-24 | 9.44 | 9.21 | -0.26 | -2.75 | 58617.97 | 5422.58 | 0.43 |
| 2024-06-21 | 9.35 | 9.47 | 0.13 | 1.39 | 41289.74 | 3896.22 | 0.30 |
| 2024-06-20 | 9.49 | 9.34 | -0.13 | -1.37 | 50669.34 | 4773.45 | 0.37 |
| 2024-06-19 | 9.52 | 9.47 | -0.08 | -0.84 | 43809.97 | 4167.22 | 0.32 |
| 2024-06-18 | 9.54 | 9.55 | 0.04 | 0.42 | 40369.66 | 3853.75 | 0.29 |
| 2024-06-17 | 9.48 | 9.51 | -0.03 | -0.31 | 40793.79 | 3883.84 | 0.30 |
| 2024-06-14 | 9.55 | 9.54 | 0.00 | 0.00 | 57729.67 | 5492.86 | 0.42 |
| 2024-06-13 | 9.71 | 9.54 | -0.13 | -1.34 | 80060.13 | 7653.00 | 0.58 |
| 2024-06-12 | 9.73 | 9.67 | -0.05 | -0.51 | 65438.00 | 6352.61 | 0.47 |
| 2024-06-11 | 9.86 | 9.72 | -0.22 | -2.21 | 79338.20 | 7748.05 | 0.58 |
| 2024-06-07 | 9.83 | 9.94 | 0.19 | 1.95 | 57473.88 | 5686.03 | 0.42 |
| 2024-06-06 | 10.02 | 9.75 | -0.21 | -2.11 | 88972.00 | 8746.43 | 0.65 |
| 2024-06-05 | 10.10 | 9.96 | -0.16 | -1.58 | 91927.10 | 9238.05 | 0.67 |
| 2024-06-04 | 9.94 | 10.12 | 0.17 | 1.71 | 64990.00 | 6506.18 | 0.47 |
| 2024-06-03 | 10.04 | 9.95 | -0.11 | -1.09 | 74034.00 | 7379.44 | 0.54 |
| 2024-05-31 | 10.00 | 10.06 | 0.06 | 0.60 | 57759.00 | 5798.86 | 0.42 |
| 2024-05-30 | 10.08 | 10.00 | -0.07 | -0.70 | 58871.50 | 5908.00 | 0.43 |
| 2024-05-29 | 10.10 | 10.07 | -0.04 | -0.40 | 44867.97 | 4526.17 | 0.33 |
| 2024-05-28 | 10.22 | 10.11 | -0.12 | -1.17 | 50753.00 | 5162.90 | 0.37 |
| 2024-05-27 | 10.10 | 10.23 | 0.08 | 0.79 | 82604.00 | 8382.77 | 0.60 |
| 2024-05-24 | 10.06 | 10.15 | 0.11 | 1.10 | 75654.33 | 7689.56 | 0.55 |
| 2024-05-23 | 10.26 | 10.04 | -0.26 | -2.52 | 92053.40 | 9304.31 | 0.67 |
| 2024-05-22 | 10.40 | 10.30 | -0.12 | -1.15 | 78435.79 | 8105.42 | 0.57 |
| 2024-05-21 | 10.47 | 10.42 | -0.07 | -0.67 | 85653.70 | 8978.46 | 0.62 |
| 2024-05-20 | 10.43 | 10.49 | 0.01 | 0.10 | 135676.65 | 14177.16 | 0.98 |
| 2024-05-17 | 10.39 | 10.48 | 0.09 | 0.87 | 61686.30 | 6433.90 | 0.45 |
| 2024-05-16 | 10.48 | 10.39 | -0.10 | -0.95 | 73712.00 | 7705.39 | 0.53 |
| 2024-05-15 | 10.62 | 10.49 | -0.13 | -1.22 | 71228.00 | 7487.27 | 0.52 |
日K线
周K线
月K线
