山东玻纤(605006)股票信息
| 股票代码 | 605006 |
| 股票名称 | 山东玻纤 |
| 最新价/元 | 4.62 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -1.07 |
| 买入/元 | 4.62 |
| 卖出/元 | 4.64 |
| 昨收/元 | 4.67 |
| 今开/元 | 4.67 |
| 最高/元 | 4.72 |
| 最低/元 | 4.60 |
| 成交量/手 | 37682.89 |
| 成交额/万 | 1752.83 |
| 股净值/元 | 25.67 |
| 市净率 | 1.10 |
| 总市值/万 | 282262.08 |
| 流通值/万 | 277203.09 |
| 换手率/% | 0.63 |
| 入市日期 | 2020-09-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
山东玻纤(605006)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 | 4.67 | 4.62 | -0.05 | -1.07 | 37682.89 | 1752.83 | 0.63 |
| 2024-10-10 | 4.65 | 4.67 | 0.01 | 0.22 | 45547.92 | 2140.33 | 0.76 |
| 2024-10-09 | 5.08 | 4.66 | -0.51 | -9.87 | 74825.53 | 3621.69 | 1.25 |
| 2024-10-08 | 5.39 | 5.17 | 0.23 | 4.66 | 124529.34 | 6462.72 | 2.08 |
| 2024-09-30 | 4.73 | 4.94 | 0.34 | 7.39 | 121169.19 | 5868.37 | 2.02 |
| 2024-09-27 | 4.49 | 4.60 | 0.16 | 3.60 | 30391.86 | 1377.72 | 0.51 |
| 2024-09-26 | 4.34 | 4.44 | 0.10 | 2.30 | 22139.00 | 968.34 | 0.37 |
| 2024-09-25 | 4.33 | 4.34 | 0.03 | 0.70 | 23919.00 | 1046.22 | 0.40 |
| 2024-09-24 | 4.18 | 4.31 | 0.16 | 3.86 | 28563.52 | 1217.18 | 0.48 |
| 2024-09-23 | 4.24 | 4.15 | -0.09 | -2.12 | 19979.20 | 837.81 | 0.33 |
| 2024-09-20 | 4.23 | 4.24 | 0.01 | 0.24 | 17611.38 | 742.95 | 0.29 |
| 2024-09-19 | 4.15 | 4.23 | 0.09 | 2.17 | 24659.60 | 1034.90 | 0.41 |
| 2024-09-18 | 4.07 | 4.14 | 0.01 | 0.24 | 24921.96 | 1020.63 | 0.42 |
| 2024-09-13 | 4.45 | 4.13 | -0.26 | -5.92 | 81097.36 | 3411.86 | 1.35 |
| 2024-09-12 | 4.40 | 4.39 | 0.01 | 0.23 | 40950.20 | 1804.82 | 0.68 |
| 2024-09-11 | 4.31 | 4.38 | 0.05 | 1.16 | 20046.80 | 875.91 | 0.33 |
| 2024-09-10 | 4.32 | 4.33 | 0.00 | 0.00 | 19101.20 | 819.67 | 0.32 |
| 2024-09-09 | 4.25 | 4.33 | 0.06 | 1.41 | 22591.60 | 972.97 | 0.38 |
| 2024-09-06 | 4.21 | 4.27 | 0.06 | 1.43 | 23958.60 | 1010.63 | 0.40 |
| 2024-09-05 | 4.19 | 4.21 | 0.00 | 0.00 | 11716.27 | 492.17 | 0.20 |
| 2024-09-04 | 4.10 | 4.21 | 0.10 | 2.43 | 28007.40 | 1166.66 | 0.47 |
| 2024-09-03 | 4.11 | 4.11 | 0.05 | 1.23 | 23662.80 | 967.57 | 0.39 |
| 2024-09-02 | 4.09 | 4.06 | -0.01 | -0.25 | 17713.40 | 722.50 | 0.30 |
| 2024-08-30 | 4.02 | 4.07 | 0.06 | 1.50 | 22866.80 | 929.29 | 0.38 |
| 2024-08-29 | 3.95 | 4.01 | 0.06 | 1.52 | 12809.40 | 510.43 | 0.21 |
| 2024-08-28 | 3.91 | 3.95 | 0.01 | 0.25 | 28844.62 | 1148.29 | 0.48 |
| 2024-08-27 | 4.05 | 3.94 | -0.16 | -3.90 | 31265.40 | 1242.49 | 0.52 |
| 2024-08-26 | 4.25 | 4.10 | -0.15 | -3.53 | 48952.40 | 2010.35 | 0.82 |
| 2024-08-23 | 4.05 | 4.25 | 0.21 | 5.20 | 42802.40 | 1774.08 | 0.71 |
| 2024-08-22 | 4.19 | 4.04 | -0.11 | -2.65 | 13746.80 | 565.10 | 0.23 |
| 2024-08-21 | 4.15 | 4.15 | -0.02 | -0.48 | 11275.20 | 470.12 | 0.19 |
| 2024-08-20 | 4.22 | 4.17 | 0.00 | 0.00 | 20384.60 | 850.17 | 0.34 |
| 2024-08-19 | 4.13 | 4.17 | 0.03 | 0.73 | 15812.40 | 657.14 | 0.26 |
| 2024-08-16 | 4.24 | 4.14 | -0.11 | -2.59 | 15191.20 | 636.04 | 0.25 |
| 2024-08-15 | 4.23 | 4.25 | 0.05 | 1.19 | 14315.20 | 603.60 | 0.24 |
| 2024-08-14 | 4.22 | 4.20 | -0.05 | -1.18 | 11638.20 | 492.59 | 0.19 |
| 2024-08-13 | 4.23 | 4.25 | 0.04 | 0.95 | 12429.20 | 523.38 | 0.21 |
| 2024-08-12 | 4.22 | 4.21 | -0.01 | -0.24 | 13067.20 | 551.42 | 0.22 |
| 2024-08-09 | 4.26 | 4.22 | -0.05 | -1.17 | 7911.80 | 336.66 | 0.13 |
| 2024-08-08 | 4.23 | 4.27 | 0.04 | 0.95 | 13696.80 | 581.04 | 0.23 |
| 2024-08-07 | 4.26 | 4.23 | -0.02 | -0.47 | 6551.20 | 277.54 | 0.11 |
| 2024-08-06 | 4.28 | 4.25 | 0.05 | 1.19 | 8301.60 | 351.83 | 0.14 |
| 2024-08-05 | 4.24 | 4.20 | -0.04 | -0.94 | 12088.00 | 513.91 | 0.20 |
| 2024-08-02 | 4.20 | 4.24 | 0.00 | 0.00 | 15428.40 | 656.75 | 0.26 |
| 2024-08-01 | 4.30 | 4.24 | -0.05 | -1.17 | 17141.60 | 728.75 | 0.29 |
| 2024-07-31 | 4.14 | 4.29 | 0.14 | 3.37 | 19149.40 | 811.36 | 0.32 |
| 2024-07-30 | 4.09 | 4.15 | 0.07 | 1.72 | 17365.00 | 717.39 | 0.29 |
| 2024-07-29 | 4.09 | 4.08 | -0.05 | -1.21 | 15877.80 | 648.30 | 0.26 |
| 2024-07-26 | 4.04 | 4.13 | 0.08 | 1.98 | 11037.20 | 453.90 | 0.18 |
| 2024-07-25 | 3.97 | 4.05 | 0.06 | 1.50 | 12133.00 | 488.64 | 0.20 |
| 2024-07-24 | 4.03 | 3.99 | -0.06 | -1.48 | 11822.20 | 472.56 | 0.20 |
| 2024-07-23 | 4.12 | 4.05 | -0.05 | -1.22 | 10724.60 | 439.27 | 0.18 |
| 2024-07-22 | 4.11 | 4.10 | 0.00 | 0.00 | 10361.80 | 423.55 | 0.17 |
| 2024-07-19 | 4.03 | 4.10 | 0.06 | 1.49 | 18659.20 | 759.99 | 0.31 |
| 2024-07-18 | 4.03 | 4.04 | -0.04 | -0.98 | 18267.82 | 731.47 | 0.30 |
| 2024-07-17 | 4.12 | 4.08 | -0.05 | -1.21 | 17571.60 | 717.11 | 0.29 |
| 2024-07-16 | 4.18 | 4.13 | -0.05 | -1.20 | 12148.06 | 502.11 | 0.20 |
| 2024-07-15 | 4.27 | 4.18 | -0.13 | -3.02 | 16799.06 | 706.03 | 0.28 |
| 2024-07-12 | 4.31 | 4.31 | -0.01 | -0.23 | 18559.40 | 801.83 | 0.31 |
| 2024-07-11 | 4.27 | 4.32 | 0.12 | 2.86 | 24569.00 | 1056.33 | 0.41 |
| 2024-07-10 | 4.22 | 4.20 | -0.08 | -1.87 | 14134.20 | 598.10 | 0.24 |
| 2024-07-09 | 4.27 | 4.28 | 0.00 | 0.00 | 17450.11 | 743.47 | 0.29 |
| 2024-07-08 | 4.43 | 4.28 | -0.14 | -3.17 | 18931.80 | 816.38 | 0.32 |
| 2024-07-05 | 4.29 | 4.42 | 0.08 | 1.84 | 19343.40 | 846.55 | 0.32 |
| 2024-07-04 | 4.45 | 4.34 | -0.12 | -2.69 | 22440.72 | 989.15 | 0.37 |
| 2024-07-03 | 4.45 | 4.46 | 0.01 | 0.23 | 19578.80 | 876.32 | 0.33 |
| 2024-07-02 | 4.42 | 4.45 | 0.01 | 0.23 | 21941.92 | 973.67 | 0.37 |
| 2024-07-01 | 4.35 | 4.44 | 0.03 | 0.68 | 26887.72 | 1181.01 | 0.45 |
| 2024-06-28 | 4.62 | 4.41 | -0.28 | -5.97 | 54163.80 | 2432.79 | 0.90 |
| 2024-06-27 | 4.74 | 4.69 | -0.10 | -2.09 | 21093.00 | 991.36 | 0.35 |
| 2024-06-26 | 4.77 | 4.79 | -0.01 | -0.21 | 29772.44 | 1397.61 | 0.50 |
| 2024-06-25 | 4.94 | 4.80 | -0.14 | -2.83 | 45607.20 | 2184.92 | 0.76 |
| 2024-06-24 | 4.70 | 4.94 | 0.20 | 4.22 | 88208.86 | 4335.40 | 1.47 |
| 2024-06-21 | 4.69 | 4.74 | 0.05 | 1.07 | 15088.80 | 707.97 | 0.25 |
| 2024-06-20 | 4.75 | 4.69 | -0.03 | -0.64 | 14440.00 | 676.81 | 0.24 |
| 2024-06-19 | 4.74 | 4.72 | -0.02 | -0.42 | 7955.00 | 376.42 | 0.13 |
| 2024-06-18 | 4.72 | 4.74 | 0.03 | 0.64 | 9764.27 | 461.58 | 0.16 |
| 2024-06-17 | 4.76 | 4.71 | -0.06 | -1.26 | 12773.47 | 601.46 | 0.21 |
| 2024-06-14 | 4.75 | 4.77 | 0.02 | 0.42 | 11638.40 | 549.94 | 0.19 |
| 2024-06-13 | 4.84 | 4.75 | -0.08 | -1.66 | 11847.12 | 566.29 | 0.20 |
| 2024-06-12 | 4.80 | 4.83 | -0.02 | -0.41 | 12307.00 | 595.64 | 0.21 |
| 2024-06-11 | 4.83 | 4.85 | 0.03 | 0.62 | 18266.00 | 875.89 | 0.30 |
| 2024-06-07 | 4.80 | 4.82 | 0.10 | 2.12 | 19254.35 | 927.34 | 0.32 |
| 2024-06-06 | 4.90 | 4.72 | -0.25 | -5.03 | 38832.80 | 1858.32 | 0.65 |
| 2024-06-05 | 5.10 | 4.97 | -0.08 | -1.58 | 13990.80 | 699.12 | 0.23 |
| 2024-06-04 | 5.15 | 5.10 | -0.07 | -1.35 | 19981.40 | 1018.75 | 0.33 |
| 2024-06-03 | 5.37 | 5.17 | -0.20 | -3.72 | 23656.40 | 1230.79 | 0.39 |
| 2024-05-31 | 5.36 | 5.37 | -0.01 | -0.19 | 14286.20 | 769.52 | 0.24 |
| 2024-05-30 | 5.43 | 5.38 | -0.07 | -1.28 | 19366.80 | 1046.08 | 0.32 |
| 2024-05-29 | 5.43 | 5.45 | 0.05 | 0.93 | 13772.60 | 751.29 | 0.23 |
| 2024-05-28 | 5.52 | 5.40 | -0.09 | -1.64 | 19814.40 | 1080.21 | 0.33 |
| 2024-05-27 | 5.56 | 5.49 | -0.07 | -1.26 | 19474.40 | 1065.30 | 0.32 |
| 2024-05-24 | 5.61 | 5.56 | -0.04 | -0.71 | 15454.40 | 863.61 | 0.26 |
| 2024-05-23 | 5.76 | 5.60 | -0.15 | -2.61 | 19616.60 | 1109.47 | 0.33 |
| 2024-05-22 | 5.77 | 5.75 | 0.01 | 0.17 | 14179.20 | 817.89 | 0.24 |
| 2024-05-21 | 5.85 | 5.74 | -0.10 | -1.71 | 28380.60 | 1630.64 | 0.47 |
| 2024-05-20 | 5.88 | 5.84 | -0.03 | -0.51 | 39948.00 | 2360.27 | 0.67 |
| 2024-05-17 | 5.67 | 5.87 | 0.20 | 3.53 | 45011.63 | 2610.22 | 0.75 |
| 2024-05-16 | 5.60 | 5.67 | 0.08 | 1.43 | 26476.75 | 1502.81 | 0.44 |
| 2024-05-15 | 5.58 | 5.59 | -0.04 | -0.71 | 15992.40 | 896.25 | 0.27 |
日K线
周K线
月K线
