东贝集团(601956)股票信息
| 股票代码 | 601956 |
| 股票名称 | 东贝集团 |
| 最新价/元 | 4.86 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -2.41 |
| 买入/元 | 4.86 |
| 卖出/元 | 4.87 |
| 昨收/元 | 4.98 |
| 今开/元 | 4.97 |
| 最高/元 | 5.03 |
| 最低/元 | 4.80 |
| 成交量/手 | 83603.58 |
| 成交额/万 | 4081.98 |
| 股净值/元 | 15.87 |
| 市净率 | 1.23 |
| 总市值/万 | 302186.07 |
| 流通值/万 | 300653.23 |
| 换手率/% | 1.35 |
| 入市日期 | 2020-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
东贝集团(601956)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 | 4.97 | 4.86 | -0.12 | -2.41 | 83603.58 | 4081.98 | 1.35 |
| 2024-10-10 | 4.97 | 4.98 | 0.02 | 0.40 | 114690.84 | 5742.93 | 1.85 |
| 2024-10-09 | 5.29 | 4.96 | -0.41 | -7.64 | 167914.33 | 8583.13 | 2.71 |
| 2024-10-08 | 5.59 | 5.37 | 0.29 | 5.71 | 279368.51 | 15129.20 | 4.52 |
| 2024-09-30 | 4.80 | 5.08 | 0.46 | 9.96 | 252958.76 | 12512.32 | 4.09 |
| 2024-09-27 | 4.57 | 4.62 | 0.13 | 2.90 | 55635.40 | 2548.23 | 0.90 |
| 2024-09-26 | 4.38 | 4.49 | 0.10 | 2.28 | 83289.65 | 3693.58 | 1.35 |
| 2024-09-25 | 4.40 | 4.39 | -0.01 | -0.23 | 100231.20 | 4445.21 | 1.62 |
| 2024-09-24 | 4.24 | 4.40 | 0.15 | 3.53 | 57084.29 | 2477.51 | 0.92 |
| 2024-09-23 | 4.27 | 4.25 | -0.02 | -0.47 | 25840.09 | 1098.55 | 0.42 |
| 2024-09-20 | 4.31 | 4.27 | -0.04 | -0.93 | 24539.29 | 1049.64 | 0.40 |
| 2024-09-19 | 4.20 | 4.31 | 0.13 | 3.11 | 37287.40 | 1593.33 | 0.60 |
| 2024-09-18 | 4.19 | 4.18 | -0.01 | -0.24 | 30042.82 | 1247.69 | 0.49 |
| 2024-09-13 | 4.26 | 4.19 | -0.07 | -1.64 | 24612.00 | 1039.12 | 0.40 |
| 2024-09-12 | 4.24 | 4.26 | 0.02 | 0.47 | 25011.81 | 1068.72 | 0.40 |
| 2024-09-11 | 4.25 | 4.24 | -0.04 | -0.94 | 24739.00 | 1055.71 | 0.40 |
| 2024-09-10 | 4.27 | 4.28 | 0.03 | 0.71 | 30803.52 | 1305.43 | 0.50 |
| 2024-09-09 | 4.28 | 4.25 | -0.03 | -0.70 | 29819.40 | 1273.07 | 0.48 |
| 2024-09-06 | 4.40 | 4.28 | -0.11 | -2.51 | 29628.16 | 1279.08 | 0.48 |
| 2024-09-05 | 4.38 | 4.39 | 0.02 | 0.46 | 25124.00 | 1102.25 | 0.41 |
| 2024-09-04 | 4.39 | 4.37 | -0.05 | -1.13 | 25472.60 | 1119.00 | 0.41 |
| 2024-09-03 | 4.36 | 4.42 | 0.02 | 0.46 | 28565.90 | 1257.37 | 0.46 |
| 2024-09-02 | 4.48 | 4.40 | -0.07 | -1.57 | 46593.00 | 2073.77 | 0.75 |
| 2024-08-30 | 4.38 | 4.47 | 0.09 | 2.06 | 49920.00 | 2231.65 | 0.81 |
| 2024-08-29 | 4.31 | 4.38 | 0.04 | 0.92 | 33823.78 | 1477.73 | 0.55 |
| 2024-08-28 | 4.31 | 4.34 | 0.04 | 0.93 | 31309.48 | 1359.41 | 0.51 |
| 2024-08-27 | 4.36 | 4.30 | -0.05 | -1.15 | 49426.00 | 2133.37 | 0.80 |
| 2024-08-26 | 4.27 | 4.35 | 0.09 | 2.11 | 45255.00 | 1954.05 | 0.73 |
| 2024-08-23 | 4.40 | 4.26 | -0.13 | -2.96 | 76388.80 | 3262.16 | 1.23 |
| 2024-08-22 | 4.51 | 4.39 | -0.14 | -3.09 | 50880.40 | 2258.03 | 0.82 |
| 2024-08-21 | 4.49 | 4.53 | 0.05 | 1.12 | 30613.60 | 1375.70 | 0.49 |
| 2024-08-20 | 4.58 | 4.48 | -0.10 | -2.18 | 34700.40 | 1564.48 | 0.56 |
| 2024-08-19 | 4.57 | 4.58 | 0.01 | 0.22 | 27951.00 | 1281.05 | 0.45 |
| 2024-08-16 | 4.57 | 4.57 | 0.02 | 0.44 | 30263.80 | 1386.86 | 0.49 |
| 2024-08-15 | 4.51 | 4.55 | 0.03 | 0.66 | 32926.03 | 1497.67 | 0.53 |
| 2024-08-14 | 4.54 | 4.52 | -0.03 | -0.66 | 22521.93 | 1022.28 | 0.36 |
| 2024-08-13 | 4.50 | 4.55 | 0.05 | 1.11 | 22144.00 | 999.11 | 0.36 |
| 2024-08-12 | 4.51 | 4.50 | -0.01 | -0.22 | 26609.00 | 1201.89 | 0.43 |
| 2024-08-09 | 4.54 | 4.51 | -0.01 | -0.22 | 33440.00 | 1518.99 | 0.54 |
| 2024-08-08 | 4.52 | 4.52 | 0.00 | 0.00 | 31059.00 | 1397.03 | 0.50 |
| 2024-08-07 | 4.49 | 4.52 | 0.01 | 0.22 | 23707.19 | 1074.34 | 0.38 |
| 2024-08-06 | 4.45 | 4.51 | 0.07 | 1.58 | 31265.70 | 1406.99 | 0.51 |
| 2024-08-05 | 4.55 | 4.44 | -0.14 | -3.06 | 48533.70 | 2190.70 | 0.78 |
| 2024-08-02 | 4.65 | 4.58 | -0.07 | -1.51 | 44778.10 | 2069.59 | 0.72 |
| 2024-08-01 | 4.67 | 4.65 | -0.02 | -0.43 | 40855.30 | 1910.29 | 0.66 |
| 2024-07-31 | 4.55 | 4.67 | 0.13 | 2.86 | 44253.40 | 2050.77 | 0.72 |
| 2024-07-30 | 4.53 | 4.54 | 0.01 | 0.22 | 30001.96 | 1359.30 | 0.48 |
| 2024-07-29 | 4.52 | 4.53 | 0.01 | 0.22 | 44727.99 | 2027.78 | 0.72 |
| 2024-07-26 | 4.42 | 4.52 | 0.16 | 3.67 | 59378.97 | 2666.16 | 0.96 |
| 2024-07-25 | 4.37 | 4.36 | -0.03 | -0.68 | 46881.40 | 2043.71 | 0.76 |
| 2024-07-24 | 4.41 | 4.39 | -0.02 | -0.45 | 41365.64 | 1819.27 | 0.67 |
| 2024-07-23 | 4.50 | 4.41 | -0.09 | -2.00 | 37355.89 | 1673.61 | 0.60 |
| 2024-07-22 | 4.48 | 4.50 | 0.02 | 0.45 | 34221.06 | 1536.57 | 0.55 |
| 2024-07-19 | 4.47 | 4.48 | 0.00 | 0.00 | 28839.23 | 1294.39 | 0.47 |
| 2024-07-18 | 4.43 | 4.48 | 0.02 | 0.45 | 38376.63 | 1693.47 | 0.62 |
| 2024-07-17 | 4.52 | 4.46 | -0.09 | -1.98 | 31493.90 | 1410.77 | 0.51 |
| 2024-07-16 | 4.58 | 4.55 | -0.04 | -0.87 | 35562.80 | 1615.88 | 0.57 |
| 2024-07-15 | 4.70 | 4.59 | -0.10 | -2.13 | 35997.71 | 1656.65 | 0.58 |
| 2024-07-12 | 4.74 | 4.69 | -0.05 | -1.06 | 41855.00 | 1971.06 | 0.68 |
| 2024-07-11 | 4.58 | 4.74 | 0.22 | 4.87 | 55348.21 | 2584.97 | 0.89 |
| 2024-07-10 | 4.53 | 4.52 | -0.02 | -0.44 | 36905.64 | 1675.68 | 0.60 |
| 2024-07-09 | 4.42 | 4.54 | 0.11 | 2.48 | 50500.70 | 2249.33 | 0.82 |
| 2024-07-08 | 4.58 | 4.43 | -0.16 | -3.49 | 45263.70 | 2021.66 | 0.73 |
| 2024-07-05 | 4.52 | 4.59 | 0.07 | 1.55 | 28841.40 | 1310.85 | 0.47 |
| 2024-07-04 | 4.68 | 4.52 | -0.15 | -3.21 | 42992.40 | 1969.51 | 0.70 |
| 2024-07-03 | 4.70 | 4.67 | -0.06 | -1.27 | 37323.40 | 1753.01 | 0.61 |
| 2024-07-02 | 4.70 | 4.73 | 0.02 | 0.43 | 41271.40 | 1952.27 | 0.67 |
| 2024-07-01 | 4.59 | 4.71 | 0.13 | 2.84 | 37581.20 | 1749.63 | 0.61 |
| 2024-06-28 | 4.52 | 4.58 | 0.05 | 1.10 | 37237.08 | 1714.57 | 0.60 |
| 2024-06-27 | 4.63 | 4.53 | -0.12 | -2.58 | 34307.10 | 1574.01 | 0.56 |
| 2024-06-26 | 4.48 | 4.65 | 0.17 | 3.80 | 49579.20 | 2250.54 | 0.81 |
| 2024-06-25 | 4.45 | 4.48 | -0.01 | -0.22 | 47234.58 | 2128.19 | 0.77 |
| 2024-06-24 | 4.64 | 4.49 | -0.15 | -3.23 | 54807.70 | 2476.72 | 0.89 |
| 2024-06-21 | 4.64 | 4.64 | -0.02 | -0.43 | 30509.50 | 1422.26 | 0.50 |
| 2024-06-20 | 4.75 | 4.66 | -0.10 | -2.10 | 45778.00 | 2147.63 | 0.74 |
| 2024-06-19 | 4.78 | 4.76 | 0.00 | 0.00 | 31054.67 | 1484.72 | 0.50 |
| 2024-06-18 | 4.72 | 4.76 | 0.05 | 1.06 | 35978.78 | 1708.40 | 0.58 |
| 2024-06-17 | 4.76 | 4.71 | -0.07 | -1.46 | 52601.70 | 2493.16 | 0.85 |
| 2024-06-14 | 4.72 | 4.78 | 0.07 | 1.49 | 55011.30 | 2613.43 | 0.89 |
| 2024-06-13 | 5.01 | 4.91 | -0.08 | -1.60 | 54036.30 | 2666.35 | 0.88 |
| 2024-06-12 | 4.89 | 4.99 | 0.09 | 1.84 | 60614.87 | 3008.58 | 0.98 |
| 2024-06-11 | 4.88 | 4.90 | 0.00 | 0.00 | 55874.60 | 2719.98 | 0.91 |
| 2024-06-07 | 4.72 | 4.90 | 0.22 | 4.70 | 88744.80 | 4294.18 | 1.44 |
| 2024-06-06 | 4.85 | 4.68 | -0.18 | -3.70 | 98779.00 | 4678.17 | 1.60 |
| 2024-06-05 | 5.02 | 4.86 | -0.16 | -3.19 | 68413.00 | 3363.67 | 1.11 |
| 2024-06-04 | 5.06 | 5.02 | -0.05 | -0.99 | 75543.00 | 3779.87 | 1.23 |
| 2024-06-03 | 5.23 | 5.07 | -0.14 | -2.69 | 92042.60 | 4701.72 | 1.50 |
| 2024-05-31 | 5.18 | 5.21 | 0.03 | 0.58 | 52804.00 | 2743.02 | 0.86 |
| 2024-05-30 | 5.18 | 5.18 | -0.05 | -0.96 | 64438.60 | 3360.69 | 1.05 |
| 2024-05-29 | 5.25 | 5.23 | -0.05 | -0.95 | 78229.00 | 4115.52 | 1.27 |
| 2024-05-28 | 5.40 | 5.28 | -0.14 | -2.58 | 85832.70 | 4557.28 | 1.39 |
| 2024-05-27 | 5.45 | 5.42 | 0.01 | 0.19 | 133535.00 | 7136.14 | 2.17 |
| 2024-05-24 | 5.37 | 5.41 | 0.01 | 0.19 | 80654.00 | 4394.11 | 1.31 |
| 2024-05-23 | 5.55 | 5.40 | -0.19 | -3.40 | 126229.60 | 6868.01 | 2.05 |
| 2024-05-22 | 5.60 | 5.59 | 0.00 | 0.00 | 89521.08 | 5011.68 | 1.45 |
| 2024-05-21 | 5.60 | 5.59 | -0.07 | -1.24 | 106426.10 | 5965.84 | 1.73 |
| 2024-05-20 | 5.51 | 5.66 | 0.15 | 2.72 | 233493.96 | 13077.78 | 3.79 |
| 2024-05-17 | 5.43 | 5.51 | 0.11 | 2.04 | 158221.38 | 8585.82 | 2.57 |
| 2024-05-16 | 5.52 | 5.40 | -0.10 | -1.82 | 214921.78 | 11695.17 | 3.49 |
| 2024-05-15 | 5.61 | 5.50 | -0.05 | -0.90 | 353963.73 | 19986.53 | 5.75 |
日K线
周K线
月K线
