宝钢包装(601968)股票信息
| 股票代码 | 601968 |
| 股票名称 | 宝钢包装 |
| 最新价/元 | 5.13 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -3.03 |
| 买入/元 | 5.13 |
| 卖出/元 | 5.14 |
| 昨收/元 | 5.29 |
| 今开/元 | 5.29 |
| 最高/元 | 5.30 |
| 最低/元 | 5.10 |
| 成交量/手 | 82813.00 |
| 成交额/万 | 4279.42 |
| 股净值/元 | 27.00 |
| 市净率 | 1.56 |
| 总市值/万 | 581249.10 |
| 流通值/万 | 581249.10 |
| 换手率/% | 0.73 |
| 入市日期 | 2015-06-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
宝钢包装(601968)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 | 5.29 | 5.13 | -0.16 | -3.03 | 82813.00 | 4279.42 | 0.73 |
| 2024-10-10 | 5.11 | 5.29 | 0.23 | 4.55 | 157908.33 | 8258.73 | 1.39 |
| 2024-10-09 | 5.39 | 5.06 | -0.44 | -8.00 | 189381.54 | 9849.00 | 1.67 |
| 2024-10-08 | 6.00 | 5.50 | 0.00 | 0.00 | 411473.67 | 23074.95 | 3.63 |
| 2024-09-30 | 5.10 | 5.50 | 0.49 | 9.78 | 396643.13 | 20916.39 | 3.50 |
| 2024-09-27 | 5.10 | 5.01 | 0.00 | 0.00 | 109666.99 | 5450.75 | 0.97 |
| 2024-09-26 | 4.64 | 5.05 | 0.44 | 9.54 | 166291.13 | 8073.50 | 1.47 |
| 2024-09-25 | 4.65 | 4.61 | 0.02 | 0.44 | 118556.00 | 5548.37 | 1.05 |
| 2024-09-24 | 4.47 | 4.59 | 0.12 | 2.69 | 121170.33 | 5483.81 | 1.07 |
| 2024-09-23 | 4.32 | 4.47 | 0.15 | 3.47 | 94194.00 | 4199.02 | 0.83 |
| 2024-09-20 | 4.38 | 4.32 | -0.05 | -1.14 | 29657.00 | 1283.38 | 0.26 |
| 2024-09-19 | 4.29 | 4.37 | 0.12 | 2.82 | 42161.00 | 1825.30 | 0.37 |
| 2024-09-18 | 4.35 | 4.25 | -0.12 | -2.75 | 43416.00 | 1852.28 | 0.38 |
| 2024-09-13 | 4.32 | 4.37 | 0.05 | 1.16 | 77554.99 | 3437.69 | 0.68 |
| 2024-09-12 | 4.24 | 4.32 | 0.08 | 1.89 | 42939.65 | 1856.65 | 0.38 |
| 2024-09-11 | 4.25 | 4.24 | -0.04 | -0.94 | 15457.00 | 656.89 | 0.14 |
| 2024-09-10 | 4.27 | 4.28 | 0.02 | 0.47 | 22777.00 | 967.33 | 0.20 |
| 2024-09-09 | 4.31 | 4.26 | -0.06 | -1.39 | 25454.00 | 1087.45 | 0.22 |
| 2024-09-06 | 4.39 | 4.32 | -0.07 | -1.60 | 26268.64 | 1141.45 | 0.23 |
| 2024-09-05 | 4.38 | 4.39 | 0.00 | 0.00 | 31847.65 | 1392.46 | 0.28 |
| 2024-09-04 | 4.45 | 4.39 | -0.12 | -2.66 | 59155.00 | 2619.93 | 0.52 |
| 2024-09-03 | 4.50 | 4.51 | 0.02 | 0.45 | 51886.00 | 2347.35 | 0.46 |
| 2024-09-02 | 4.56 | 4.49 | -0.10 | -2.18 | 67990.99 | 3080.03 | 0.60 |
| 2024-08-30 | 4.47 | 4.59 | 0.09 | 2.00 | 69656.64 | 3228.10 | 0.61 |
| 2024-08-29 | 4.40 | 4.50 | 0.07 | 1.58 | 23747.00 | 1062.46 | 0.21 |
| 2024-08-28 | 4.44 | 4.43 | 0.00 | 0.00 | 15415.01 | 682.84 | 0.14 |
| 2024-08-27 | 4.46 | 4.43 | -0.04 | -0.90 | 20165.00 | 894.44 | 0.18 |
| 2024-08-26 | 4.43 | 4.47 | 0.05 | 1.13 | 21269.00 | 949.23 | 0.19 |
| 2024-08-23 | 4.43 | 4.42 | -0.03 | -0.67 | 20539.00 | 907.13 | 0.18 |
| 2024-08-22 | 4.49 | 4.45 | -0.05 | -1.11 | 23550.00 | 1051.68 | 0.21 |
| 2024-08-21 | 4.56 | 4.50 | -0.07 | -1.53 | 25876.92 | 1169.43 | 0.23 |
| 2024-08-20 | 4.61 | 4.57 | -0.06 | -1.30 | 22764.00 | 1045.22 | 0.20 |
| 2024-08-19 | 4.61 | 4.63 | 0.00 | 0.00 | 20185.00 | 936.33 | 0.18 |
| 2024-08-16 | 4.66 | 4.63 | 0.01 | 0.22 | 30357.00 | 1413.27 | 0.27 |
| 2024-08-15 | 4.58 | 4.62 | 0.01 | 0.22 | 22200.00 | 1025.66 | 0.20 |
| 2024-08-14 | 4.69 | 4.61 | -0.09 | -1.92 | 25740.00 | 1188.99 | 0.23 |
| 2024-08-13 | 4.60 | 4.70 | 0.12 | 2.62 | 27344.00 | 1259.80 | 0.24 |
| 2024-08-12 | 4.64 | 4.58 | -0.09 | -1.93 | 38383.00 | 1768.97 | 0.34 |
| 2024-08-09 | 4.72 | 4.67 | -0.05 | -1.06 | 27696.00 | 1297.02 | 0.24 |
| 2024-08-08 | 4.61 | 4.72 | 0.08 | 1.72 | 45666.00 | 2135.29 | 0.40 |
| 2024-08-07 | 4.66 | 4.64 | -0.03 | -0.64 | 41269.00 | 1920.23 | 0.36 |
| 2024-08-06 | 4.55 | 4.67 | 0.13 | 2.86 | 79853.00 | 3701.97 | 0.70 |
| 2024-08-05 | 4.64 | 4.54 | -0.14 | -2.99 | 75727.00 | 3483.39 | 0.67 |
| 2024-08-02 | 4.77 | 4.68 | -0.10 | -2.09 | 67911.12 | 3207.11 | 0.60 |
| 2024-08-01 | 4.85 | 4.78 | -0.04 | -0.83 | 162513.06 | 7724.18 | 1.43 |
| 2024-07-31 | 4.38 | 4.82 | 0.44 | 10.05 | 99422.11 | 4652.34 | 0.88 |
| 2024-07-30 | 4.35 | 4.38 | 0.03 | 0.69 | 14831.00 | 645.77 | 0.13 |
| 2024-07-29 | 4.37 | 4.35 | -0.02 | -0.46 | 19124.00 | 834.07 | 0.17 |
| 2024-07-26 | 4.32 | 4.37 | 0.06 | 1.39 | 22556.00 | 983.53 | 0.20 |
| 2024-07-25 | 4.29 | 4.31 | 0.00 | 0.00 | 18393.38 | 795.38 | 0.16 |
| 2024-07-24 | 4.41 | 4.31 | -0.10 | -2.27 | 36082.00 | 1568.64 | 0.32 |
| 2024-07-23 | 4.50 | 4.41 | -0.11 | -2.43 | 19933.11 | 891.58 | 0.18 |
| 2024-07-22 | 4.43 | 4.52 | 0.09 | 2.03 | 32883.00 | 1473.33 | 0.29 |
| 2024-07-19 | 4.42 | 4.43 | 0.01 | 0.23 | 16614.00 | 733.38 | 0.15 |
| 2024-07-18 | 4.41 | 4.42 | 0.00 | 0.00 | 35090.35 | 1540.93 | 0.31 |
| 2024-07-17 | 4.48 | 4.42 | -0.06 | -1.34 | 23257.00 | 1032.86 | 0.21 |
| 2024-07-16 | 4.57 | 4.48 | -0.06 | -1.32 | 23590.00 | 1059.86 | 0.21 |
| 2024-07-15 | 4.61 | 4.54 | -0.06 | -1.30 | 16193.00 | 738.04 | 0.14 |
| 2024-07-12 | 4.64 | 4.60 | -0.03 | -0.65 | 19438.00 | 894.65 | 0.17 |
| 2024-07-11 | 4.48 | 4.63 | 0.19 | 4.28 | 48334.00 | 2219.94 | 0.43 |
| 2024-07-10 | 4.53 | 4.44 | -0.10 | -2.20 | 28641.00 | 1284.30 | 0.25 |
| 2024-07-09 | 4.54 | 4.54 | 0.03 | 0.67 | 32055.00 | 1439.90 | 0.28 |
| 2024-07-08 | 4.62 | 4.51 | -0.11 | -2.38 | 24842.00 | 1123.73 | 0.22 |
| 2024-07-05 | 4.52 | 4.62 | 0.10 | 2.21 | 36997.62 | 1687.30 | 0.33 |
| 2024-07-04 | 4.64 | 4.52 | -0.13 | -2.80 | 38233.00 | 1743.89 | 0.34 |
| 2024-07-03 | 4.66 | 4.65 | -0.04 | -0.85 | 31239.00 | 1457.58 | 0.28 |
| 2024-07-02 | 4.73 | 4.69 | -0.04 | -0.85 | 21715.00 | 1021.60 | 0.19 |
| 2024-07-01 | 4.67 | 4.73 | 0.05 | 1.07 | 36566.00 | 1712.31 | 0.32 |
| 2024-06-28 | 4.68 | 4.68 | 0.00 | 0.00 | 40197.00 | 1905.86 | 0.35 |
| 2024-06-27 | 4.77 | 4.68 | -0.13 | -2.70 | 34631.00 | 1639.89 | 0.31 |
| 2024-06-26 | 4.76 | 4.81 | 0.05 | 1.05 | 31798.00 | 1515.19 | 0.28 |
| 2024-06-25 | 4.78 | 4.76 | -0.02 | -0.42 | 48041.00 | 2296.62 | 0.42 |
| 2024-06-24 | 4.94 | 4.78 | -0.17 | -3.43 | 41902.00 | 2029.06 | 0.37 |
| 2024-06-21 | 4.93 | 4.95 | 0.02 | 0.41 | 16865.00 | 833.72 | 0.15 |
| 2024-06-20 | 4.94 | 4.93 | -0.02 | -0.40 | 36666.00 | 1812.74 | 0.32 |
| 2024-06-19 | 4.96 | 4.95 | -0.01 | -0.20 | 30353.71 | 1508.53 | 0.27 |
| 2024-06-18 | 4.90 | 4.96 | 0.06 | 1.22 | 26726.95 | 1321.57 | 0.24 |
| 2024-06-17 | 4.90 | 4.90 | -0.01 | -0.20 | 47933.31 | 2368.20 | 0.42 |
| 2024-06-14 | 4.82 | 4.91 | 0.09 | 1.87 | 40470.31 | 1969.92 | 0.36 |
| 2024-06-13 | 4.89 | 4.82 | -0.04 | -0.82 | 38110.61 | 1839.76 | 0.34 |
| 2024-06-12 | 5.02 | 4.96 | -0.06 | -1.20 | 55066.27 | 2743.31 | 0.49 |
| 2024-06-11 | 5.00 | 5.02 | -0.03 | -0.59 | 38835.00 | 1940.73 | 0.34 |
| 2024-06-07 | 4.97 | 5.05 | 0.11 | 2.23 | 37442.00 | 1874.35 | 0.33 |
| 2024-06-06 | 5.11 | 4.94 | -0.12 | -2.37 | 65917.00 | 3265.61 | 0.58 |
| 2024-06-05 | 5.23 | 5.06 | -0.19 | -3.62 | 79028.27 | 4058.21 | 0.70 |
| 2024-06-04 | 5.20 | 5.25 | 0.06 | 1.16 | 45883.00 | 2404.26 | 0.40 |
| 2024-06-03 | 5.32 | 5.19 | -0.13 | -2.44 | 86173.00 | 4485.84 | 0.76 |
| 2024-05-31 | 5.36 | 5.32 | -0.01 | -0.19 | 26405.00 | 1408.00 | 0.23 |
| 2024-05-30 | 5.35 | 5.33 | 0.02 | 0.38 | 48454.00 | 2576.43 | 0.43 |
| 2024-05-29 | 5.45 | 5.31 | -0.10 | -1.85 | 93202.31 | 5000.13 | 0.82 |
| 2024-05-28 | 5.55 | 5.41 | -0.15 | -2.70 | 50731.44 | 2769.42 | 0.45 |
| 2024-05-27 | 5.54 | 5.56 | 0.04 | 0.73 | 32324.00 | 1784.17 | 0.29 |
| 2024-05-24 | 5.53 | 5.52 | -0.01 | -0.18 | 50813.00 | 2807.03 | 0.45 |
| 2024-05-23 | 5.70 | 5.53 | -0.15 | -2.64 | 66403.00 | 3696.66 | 0.59 |
| 2024-05-22 | 5.74 | 5.68 | -0.07 | -1.22 | 59136.00 | 3381.88 | 0.52 |
| 2024-05-21 | 5.68 | 5.75 | 0.07 | 1.23 | 66613.00 | 3823.97 | 0.59 |
| 2024-05-20 | 5.62 | 5.68 | 0.06 | 1.07 | 59470.00 | 3367.91 | 0.52 |
| 2024-05-17 | 5.60 | 5.62 | 0.02 | 0.36 | 40963.95 | 2290.81 | 0.36 |
| 2024-05-16 | 5.60 | 5.60 | 0.02 | 0.36 | 48606.00 | 2716.37 | 0.43 |
| 2024-05-15 | 5.68 | 5.58 | -0.12 | -2.11 | 49668.00 | 2785.11 | 0.44 |
日K线
周K线
月K线
