金隅集团(601992)股票信息
| 股票代码 | 601992 |
| 股票名称 | 金隅集团 |
| 最新价/元 | 1.67 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -3.47 |
| 买入/元 | 1.67 |
| 卖出/元 | 1.68 |
| 昨收/元 | 1.73 |
| 今开/元 | 1.71 |
| 最高/元 | 1.73 |
| 最低/元 | 1.66 |
| 成交量/手 | 610573.92 |
| 成交额/万 | 10344.72 |
| 股净值/元 | 835.00 |
| 市净率 | 0.41 |
| 总市值/万 | 1783187.78 |
| 流通值/万 | 1391804.43 |
| 换手率/% | 0.73 |
| 入市日期 | 2011-03-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
金隅集团(601992)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 | 1.71 | 1.67 | -0.06 | -3.47 | 610573.92 | 10344.72 | 0.73 |
| 2024-10-10 | 1.70 | 1.73 | 0.03 | 1.77 | 812726.62 | 13990.58 | 0.98 |
| 2024-10-09 | 1.85 | 1.70 | -0.17 | -9.09 | 1443819.33 | 25233.46 | 1.73 |
| 2024-10-08 | 2.04 | 1.87 | 0.02 | 1.08 | 2640765.83 | 50627.35 | 3.17 |
| 2024-09-30 | 1.79 | 1.85 | 0.17 | 10.12 | 1605686.60 | 29312.48 | 1.93 |
| 2024-09-27 | 1.65 | 1.68 | 0.07 | 4.35 | 831128.74 | 13747.46 | 1.00 |
| 2024-09-26 | 1.49 | 1.61 | 0.12 | 8.05 | 1210180.81 | 18995.37 | 1.45 |
| 2024-09-25 | 1.46 | 1.49 | 0.04 | 2.76 | 762469.45 | 11441.87 | 0.91 |
| 2024-09-24 | 1.39 | 1.45 | 0.07 | 5.07 | 700776.96 | 9987.62 | 0.84 |
| 2024-09-23 | 1.36 | 1.38 | 0.02 | 1.47 | 186445.00 | 2554.66 | 0.22 |
| 2024-09-20 | 1.38 | 1.36 | -0.03 | -2.16 | 323313.73 | 4420.88 | 0.39 |
| 2024-09-19 | 1.34 | 1.39 | 0.06 | 4.51 | 396147.43 | 5422.23 | 0.48 |
| 2024-09-18 | 1.35 | 1.33 | -0.01 | -0.75 | 210584.00 | 2792.69 | 0.25 |
| 2024-09-13 | 1.35 | 1.34 | -0.01 | -0.74 | 180047.00 | 2428.62 | 0.22 |
| 2024-09-12 | 1.35 | 1.35 | 0.00 | 0.00 | 177841.43 | 2407.66 | 0.21 |
| 2024-09-11 | 1.37 | 1.35 | -0.03 | -2.17 | 222505.79 | 3012.46 | 0.27 |
| 2024-09-10 | 1.38 | 1.38 | 0.01 | 0.73 | 281852.00 | 3881.55 | 0.34 |
| 2024-09-09 | 1.36 | 1.37 | 0.00 | 0.00 | 274021.91 | 3765.26 | 0.33 |
| 2024-09-06 | 1.37 | 1.37 | -0.01 | -0.73 | 142065.17 | 1956.38 | 0.17 |
| 2024-09-05 | 1.35 | 1.38 | 0.01 | 0.73 | 204173.00 | 2813.83 | 0.24 |
| 2024-09-04 | 1.40 | 1.37 | -0.04 | -2.84 | 314839.00 | 4337.69 | 0.38 |
| 2024-09-03 | 1.39 | 1.41 | 0.03 | 2.17 | 455178.00 | 6381.87 | 0.55 |
| 2024-09-02 | 1.36 | 1.38 | 0.04 | 2.99 | 720236.55 | 9948.03 | 0.86 |
| 2024-08-30 | 1.33 | 1.34 | 0.02 | 1.52 | 416943.75 | 5590.78 | 0.50 |
| 2024-08-29 | 1.32 | 1.32 | 0.00 | 0.00 | 158542.00 | 2092.47 | 0.19 |
| 2024-08-28 | 1.31 | 1.32 | 0.00 | 0.00 | 185794.00 | 2436.07 | 0.22 |
| 2024-08-27 | 1.30 | 1.32 | 0.01 | 0.76 | 463145.66 | 6053.55 | 0.56 |
| 2024-08-26 | 1.29 | 1.31 | 0.03 | 2.34 | 230676.00 | 3003.74 | 0.28 |
| 2024-08-23 | 1.27 | 1.28 | 0.01 | 0.79 | 316501.00 | 3998.36 | 0.38 |
| 2024-08-22 | 1.31 | 1.27 | -0.02 | -1.55 | 227633.00 | 2928.64 | 0.27 |
| 2024-08-21 | 1.30 | 1.29 | -0.01 | -0.77 | 261962.64 | 3375.82 | 0.31 |
| 2024-08-20 | 1.33 | 1.30 | -0.03 | -2.26 | 371110.50 | 4843.09 | 0.45 |
| 2024-08-19 | 1.33 | 1.33 | -0.01 | -0.75 | 221146.98 | 2952.48 | 0.27 |
| 2024-08-16 | 1.36 | 1.34 | -0.02 | -1.47 | 287693.00 | 3870.93 | 0.35 |
| 2024-08-15 | 1.35 | 1.36 | 0.01 | 0.74 | 277178.10 | 3767.86 | 0.33 |
| 2024-08-14 | 1.37 | 1.35 | -0.01 | -0.74 | 202012.00 | 2749.06 | 0.24 |
| 2024-08-13 | 1.35 | 1.36 | 0.00 | 0.00 | 260092.00 | 3524.28 | 0.31 |
| 2024-08-12 | 1.39 | 1.36 | -0.03 | -2.16 | 322342.00 | 4388.14 | 0.39 |
| 2024-08-09 | 1.39 | 1.39 | 0.00 | 0.00 | 320349.00 | 4473.59 | 0.38 |
| 2024-08-08 | 1.36 | 1.39 | 0.03 | 2.21 | 295102.00 | 4067.91 | 0.35 |
| 2024-08-07 | 1.37 | 1.36 | -0.02 | -1.45 | 269965.00 | 3679.24 | 0.32 |
| 2024-08-06 | 1.38 | 1.38 | 0.01 | 0.73 | 328588.00 | 4525.68 | 0.39 |
| 2024-08-05 | 1.36 | 1.37 | 0.00 | 0.00 | 379734.59 | 5245.52 | 0.46 |
| 2024-08-02 | 1.38 | 1.37 | -0.02 | -1.44 | 250934.00 | 3456.79 | 0.30 |
| 2024-08-01 | 1.41 | 1.39 | -0.02 | -1.42 | 357970.00 | 4999.59 | 0.43 |
| 2024-07-31 | 1.36 | 1.41 | 0.05 | 3.68 | 393007.18 | 5491.36 | 0.47 |
| 2024-07-30 | 1.32 | 1.36 | 0.04 | 3.03 | 435165.40 | 5861.03 | 0.52 |
| 2024-07-29 | 1.32 | 1.32 | 0.00 | 0.00 | 195668.08 | 2578.78 | 0.23 |
| 2024-07-26 | 1.31 | 1.32 | 0.02 | 1.54 | 242031.08 | 3190.71 | 0.29 |
| 2024-07-25 | 1.31 | 1.32 | 0.00 | 0.00 | 270693.22 | 3578.59 | 0.32 |
| 2024-07-24 | 1.34 | 1.32 | -0.02 | -1.49 | 273138.00 | 3611.73 | 0.33 |
| 2024-07-23 | 1.35 | 1.34 | -0.01 | -0.74 | 278455.66 | 3775.54 | 0.33 |
| 2024-07-22 | 1.35 | 1.35 | -0.01 | -0.74 | 188255.20 | 2542.08 | 0.23 |
| 2024-07-19 | 1.36 | 1.36 | 0.00 | 0.00 | 257237.00 | 3481.89 | 0.31 |
| 2024-07-18 | 1.37 | 1.36 | -0.02 | -1.45 | 276938.69 | 3754.55 | 0.33 |
| 2024-07-17 | 1.36 | 1.38 | 0.01 | 0.73 | 281424.69 | 3846.10 | 0.34 |
| 2024-07-16 | 1.37 | 1.37 | -0.01 | -0.73 | 233074.03 | 3187.16 | 0.28 |
| 2024-07-15 | 1.39 | 1.38 | -0.01 | -0.72 | 358977.00 | 4968.74 | 0.43 |
| 2024-07-12 | 1.38 | 1.39 | 0.02 | 1.46 | 358142.04 | 4989.82 | 0.43 |
| 2024-07-11 | 1.33 | 1.37 | 0.05 | 3.79 | 416038.40 | 5640.70 | 0.50 |
| 2024-07-10 | 1.34 | 1.32 | -0.03 | -2.22 | 379634.78 | 5037.33 | 0.46 |
| 2024-07-09 | 1.35 | 1.35 | 0.00 | 0.00 | 277374.00 | 3747.58 | 0.33 |
| 2024-07-08 | 1.39 | 1.35 | -0.05 | -3.57 | 315083.00 | 4290.22 | 0.38 |
| 2024-07-05 | 1.39 | 1.40 | 0.01 | 0.72 | 268513.00 | 3739.96 | 0.32 |
| 2024-07-04 | 1.44 | 1.39 | -0.04 | -2.80 | 306160.00 | 4292.77 | 0.37 |
| 2024-07-03 | 1.42 | 1.43 | 0.01 | 0.70 | 379359.51 | 5462.39 | 0.46 |
| 2024-07-02 | 1.39 | 1.42 | 0.03 | 2.16 | 435342.88 | 6167.10 | 0.52 |
| 2024-07-01 | 1.37 | 1.39 | 0.02 | 1.46 | 354645.53 | 4930.08 | 0.43 |
| 2024-06-28 | 1.38 | 1.37 | -0.02 | -1.44 | 347733.59 | 4832.32 | 0.42 |
| 2024-06-27 | 1.41 | 1.39 | -0.02 | -1.42 | 293127.00 | 4096.91 | 0.35 |
| 2024-06-26 | 1.39 | 1.41 | 0.02 | 1.44 | 338864.00 | 4699.73 | 0.41 |
| 2024-06-25 | 1.34 | 1.39 | 0.05 | 3.73 | 626349.82 | 8661.13 | 0.75 |
| 2024-06-24 | 1.38 | 1.34 | -0.04 | -2.90 | 802884.13 | 10865.36 | 0.96 |
| 2024-06-21 | 1.39 | 1.38 | -0.02 | -1.43 | 807902.59 | 11126.99 | 0.97 |
| 2024-06-20 | 1.50 | 1.40 | -0.10 | -6.67 | 969218.07 | 13812.34 | 1.16 |
| 2024-06-19 | 1.53 | 1.50 | -0.04 | -2.60 | 423737.00 | 6426.16 | 0.51 |
| 2024-06-18 | 1.55 | 1.54 | -0.01 | -0.65 | 277255.24 | 4310.91 | 0.33 |
| 2024-06-17 | 1.58 | 1.55 | -0.04 | -2.52 | 367606.00 | 5725.21 | 0.44 |
| 2024-06-14 | 1.57 | 1.59 | 0.01 | 0.63 | 358483.02 | 5677.87 | 0.43 |
| 2024-06-13 | 1.64 | 1.58 | -0.06 | -3.66 | 470630.00 | 7522.11 | 0.56 |
| 2024-06-12 | 1.64 | 1.64 | 0.00 | 0.00 | 162182.93 | 2658.90 | 0.19 |
| 2024-06-11 | 1.66 | 1.64 | -0.02 | -1.21 | 353088.93 | 5773.55 | 0.42 |
| 2024-06-07 | 1.63 | 1.66 | 0.03 | 1.84 | 295687.04 | 4877.14 | 0.35 |
| 2024-06-06 | 1.67 | 1.63 | -0.04 | -2.40 | 348842.60 | 5713.99 | 0.42 |
| 2024-06-05 | 1.69 | 1.67 | -0.02 | -1.18 | 265925.19 | 4473.86 | 0.32 |
| 2024-06-04 | 1.65 | 1.69 | 0.03 | 1.81 | 337258.99 | 5634.44 | 0.40 |
| 2024-06-03 | 1.71 | 1.66 | -0.05 | -2.92 | 517005.00 | 8635.05 | 0.62 |
| 2024-05-31 | 1.74 | 1.71 | -0.03 | -1.72 | 281512.00 | 4858.88 | 0.34 |
| 2024-05-30 | 1.74 | 1.74 | -0.01 | -0.57 | 273689.81 | 4757.65 | 0.33 |
| 2024-05-29 | 1.75 | 1.75 | 0.01 | 0.58 | 291048.13 | 5124.91 | 0.35 |
| 2024-05-28 | 1.80 | 1.74 | -0.06 | -3.33 | 496269.81 | 8732.22 | 0.60 |
| 2024-05-27 | 1.81 | 1.80 | -0.01 | -0.55 | 355836.00 | 6384.33 | 0.43 |
| 2024-05-24 | 1.82 | 1.81 | -0.01 | -0.55 | 201990.20 | 3671.90 | 0.24 |
| 2024-05-23 | 1.88 | 1.82 | -0.06 | -3.19 | 379179.00 | 6977.33 | 0.45 |
| 2024-05-22 | 1.86 | 1.88 | 0.01 | 0.54 | 322118.32 | 6077.55 | 0.39 |
| 2024-05-21 | 1.89 | 1.87 | -0.02 | -1.06 | 306408.00 | 5736.17 | 0.37 |
| 2024-05-20 | 1.93 | 1.89 | -0.03 | -1.56 | 504112.96 | 9577.14 | 0.60 |
| 2024-05-17 | 1.85 | 1.92 | 0.07 | 3.78 | 710042.63 | 13302.77 | 0.85 |
| 2024-05-16 | 1.81 | 1.85 | 0.04 | 2.21 | 650610.00 | 11986.49 | 0.78 |
| 2024-05-15 | 1.80 | 1.81 | 0.01 | 0.56 | 285863.65 | 5178.73 | 0.34 |
日K线
周K线
月K线
