迎丰股份(605055)股票信息
| 股票代码 | 605055 |
| 股票名称 | 迎丰股份 |
| 最新价/元 | 4.53 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -3.00 |
| 买入/元 | 4.51 |
| 卖出/元 | 4.53 |
| 昨收/元 | 4.67 |
| 今开/元 | 4.60 |
| 最高/元 | 4.66 |
| 最低/元 | 4.46 |
| 成交量/手 | 61194.00 |
| 成交额/万 | 2790.17 |
| 股净值/元 | 56.63 |
| 市净率 | 1.74 |
| 总市值/万 | 199320.00 |
| 流通值/万 | 199320.00 |
| 换手率/% | 1.39 |
| 入市日期 | 2021-01-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
迎丰股份(605055)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 | 4.60 | 4.53 | -0.14 | -3.00 | 61194.00 | 2790.17 | 1.39 |
| 2024-10-10 | 4.75 | 4.67 | -0.07 | -1.48 | 76103.00 | 3570.75 | 1.73 |
| 2024-10-09 | 5.12 | 4.74 | -0.45 | -8.67 | 87603.01 | 4286.99 | 1.99 |
| 2024-10-08 | 5.45 | 5.19 | 0.23 | 4.64 | 118811.00 | 6149.37 | 2.70 |
| 2024-09-30 | 4.74 | 4.96 | 0.44 | 9.74 | 108097.00 | 5170.08 | 2.46 |
| 2024-09-27 | 4.45 | 4.52 | 0.12 | 2.73 | 35661.00 | 1591.67 | 0.81 |
| 2024-09-26 | 4.30 | 4.40 | 0.07 | 1.62 | 33620.00 | 1470.76 | 0.76 |
| 2024-09-25 | 4.31 | 4.33 | 0.03 | 0.70 | 37834.00 | 1647.04 | 0.86 |
| 2024-09-24 | 4.20 | 4.30 | 0.10 | 2.38 | 27127.00 | 1154.89 | 0.62 |
| 2024-09-23 | 4.18 | 4.20 | 0.00 | 0.00 | 21344.22 | 901.14 | 0.49 |
| 2024-09-20 | 4.22 | 4.20 | -0.02 | -0.47 | 15519.00 | 653.15 | 0.35 |
| 2024-09-19 | 4.08 | 4.22 | 0.12 | 2.93 | 21374.00 | 895.85 | 0.49 |
| 2024-09-18 | 4.16 | 4.10 | -0.05 | -1.21 | 24929.00 | 1017.22 | 0.57 |
| 2024-09-13 | 4.18 | 4.15 | -0.05 | -1.19 | 18135.00 | 757.66 | 0.41 |
| 2024-09-12 | 4.25 | 4.20 | -0.04 | -0.94 | 19769.00 | 836.63 | 0.45 |
| 2024-09-11 | 4.26 | 4.24 | -0.03 | -0.70 | 20324.00 | 863.68 | 0.46 |
| 2024-09-10 | 4.22 | 4.27 | 0.04 | 0.95 | 35922.00 | 1525.29 | 0.82 |
| 2024-09-09 | 4.29 | 4.23 | -0.09 | -2.08 | 41841.00 | 1769.17 | 0.95 |
| 2024-09-06 | 4.30 | 4.32 | 0.01 | 0.23 | 50348.40 | 2180.06 | 1.14 |
| 2024-09-05 | 4.24 | 4.31 | 0.08 | 1.89 | 32424.42 | 1390.58 | 0.74 |
| 2024-09-04 | 4.22 | 4.23 | -0.02 | -0.47 | 25770.28 | 1093.24 | 0.59 |
| 2024-09-03 | 4.21 | 4.25 | 0.04 | 0.95 | 27683.00 | 1171.89 | 0.63 |
| 2024-09-02 | 4.25 | 4.21 | -0.05 | -1.17 | 37705.28 | 1597.37 | 0.86 |
| 2024-08-30 | 4.24 | 4.26 | 0.01 | 0.24 | 79661.39 | 3389.83 | 1.81 |
| 2024-08-29 | 4.28 | 4.25 | -0.01 | -0.24 | 76481.62 | 3282.45 | 1.74 |
| 2024-08-28 | 4.10 | 4.26 | 0.14 | 3.40 | 120800.57 | 5206.39 | 2.75 |
| 2024-08-27 | 4.10 | 4.12 | -0.01 | -0.24 | 16985.20 | 700.92 | 0.39 |
| 2024-08-26 | 4.04 | 4.13 | 0.09 | 2.23 | 16243.20 | 667.72 | 0.37 |
| 2024-08-23 | 4.08 | 4.04 | -0.04 | -0.98 | 14050.20 | 571.18 | 0.32 |
| 2024-08-22 | 4.03 | 4.08 | 0.04 | 0.99 | 12563.00 | 514.00 | 0.29 |
| 2024-08-21 | 4.06 | 4.04 | -0.04 | -0.98 | 11936.00 | 485.62 | 0.27 |
| 2024-08-20 | 4.18 | 4.08 | -0.08 | -1.92 | 11935.00 | 491.43 | 0.27 |
| 2024-08-19 | 4.16 | 4.16 | 0.00 | 0.00 | 12529.00 | 523.29 | 0.28 |
| 2024-08-16 | 4.22 | 4.16 | -0.03 | -0.72 | 12410.20 | 521.33 | 0.28 |
| 2024-08-15 | 4.17 | 4.19 | 0.03 | 0.72 | 12558.00 | 526.63 | 0.29 |
| 2024-08-14 | 4.19 | 4.16 | -0.02 | -0.48 | 9754.00 | 407.75 | 0.22 |
| 2024-08-13 | 4.15 | 4.18 | 0.00 | 0.00 | 10331.00 | 430.24 | 0.23 |
| 2024-08-12 | 4.18 | 4.18 | 0.00 | 0.00 | 12162.00 | 508.93 | 0.28 |
| 2024-08-09 | 4.27 | 4.18 | -0.08 | -1.88 | 13137.00 | 556.43 | 0.30 |
| 2024-08-08 | 4.20 | 4.26 | 0.04 | 0.95 | 16190.20 | 686.48 | 0.37 |
| 2024-08-07 | 4.22 | 4.22 | 0.01 | 0.24 | 11928.00 | 503.45 | 0.27 |
| 2024-08-06 | 4.14 | 4.21 | 0.09 | 2.18 | 14358.00 | 599.94 | 0.33 |
| 2024-08-05 | 4.15 | 4.12 | -0.03 | -0.72 | 14874.00 | 617.80 | 0.34 |
| 2024-08-02 | 4.16 | 4.15 | -0.04 | -0.96 | 18283.00 | 766.23 | 0.42 |
| 2024-08-01 | 4.20 | 4.19 | 0.01 | 0.24 | 22173.00 | 934.16 | 0.50 |
| 2024-07-31 | 4.09 | 4.18 | 0.09 | 2.20 | 19260.00 | 801.28 | 0.44 |
| 2024-07-30 | 4.08 | 4.09 | 0.01 | 0.25 | 16781.00 | 683.80 | 0.38 |
| 2024-07-29 | 4.08 | 4.08 | 0.01 | 0.25 | 14382.00 | 585.84 | 0.33 |
| 2024-07-26 | 4.10 | 4.07 | 0.02 | 0.49 | 13591.00 | 554.75 | 0.31 |
| 2024-07-25 | 3.99 | 4.05 | 0.02 | 0.50 | 13289.00 | 537.11 | 0.30 |
| 2024-07-24 | 4.08 | 4.03 | -0.05 | -1.23 | 11886.00 | 481.62 | 0.27 |
| 2024-07-23 | 4.16 | 4.08 | -0.05 | -1.21 | 21177.00 | 878.16 | 0.48 |
| 2024-07-22 | 4.17 | 4.13 | -0.03 | -0.72 | 32930.00 | 1360.26 | 0.75 |
| 2024-07-19 | 4.13 | 4.16 | 0.02 | 0.48 | 17538.00 | 728.33 | 0.40 |
| 2024-07-18 | 4.16 | 4.14 | -0.07 | -1.66 | 18194.40 | 754.08 | 0.41 |
| 2024-07-17 | 4.32 | 4.21 | -0.07 | -1.64 | 15427.00 | 656.27 | 0.35 |
| 2024-07-16 | 4.31 | 4.28 | -0.07 | -1.61 | 29842.00 | 1274.27 | 0.68 |
| 2024-07-15 | 4.22 | 4.35 | 0.10 | 2.35 | 39969.00 | 1711.99 | 0.91 |
| 2024-07-12 | 4.17 | 4.25 | 0.05 | 1.19 | 37512.20 | 1589.63 | 0.85 |
| 2024-07-11 | 4.11 | 4.20 | 0.16 | 3.96 | 49328.20 | 2055.10 | 1.12 |
| 2024-07-10 | 4.30 | 4.04 | 0.02 | 0.50 | 64519.00 | 2670.21 | 1.47 |
| 2024-07-09 | 3.95 | 4.02 | 0.06 | 1.52 | 14112.20 | 558.77 | 0.32 |
| 2024-07-08 | 4.07 | 3.96 | -0.11 | -2.70 | 16220.00 | 648.56 | 0.37 |
| 2024-07-05 | 4.00 | 4.07 | 0.08 | 2.01 | 13420.00 | 539.38 | 0.31 |
| 2024-07-04 | 4.11 | 3.99 | -0.12 | -2.92 | 20139.20 | 809.06 | 0.46 |
| 2024-07-03 | 4.17 | 4.11 | -0.04 | -0.96 | 10531.00 | 434.59 | 0.24 |
| 2024-07-02 | 4.09 | 4.15 | 0.04 | 0.97 | 15725.00 | 652.73 | 0.36 |
| 2024-07-01 | 4.06 | 4.11 | 0.04 | 0.98 | 13664.00 | 555.09 | 0.31 |
| 2024-06-28 | 4.09 | 4.07 | -0.05 | -1.21 | 12230.00 | 503.67 | 0.28 |
| 2024-06-27 | 4.17 | 4.12 | -0.09 | -2.14 | 13479.00 | 559.96 | 0.31 |
| 2024-06-26 | 4.00 | 4.21 | 0.14 | 3.44 | 19938.00 | 825.24 | 0.45 |
| 2024-06-25 | 4.03 | 4.07 | 0.07 | 1.75 | 17667.00 | 719.20 | 0.40 |
| 2024-06-24 | 4.13 | 4.00 | -0.20 | -4.76 | 28897.00 | 1167.10 | 0.66 |
| 2024-06-21 | 4.20 | 4.20 | -0.01 | -0.24 | 9496.00 | 397.82 | 0.22 |
| 2024-06-20 | 4.30 | 4.21 | -0.09 | -2.09 | 18654.00 | 787.23 | 0.42 |
| 2024-06-19 | 4.28 | 4.30 | 0.02 | 0.47 | 14770.84 | 632.63 | 0.34 |
| 2024-06-18 | 4.28 | 4.28 | 0.01 | 0.23 | 26210.84 | 1122.74 | 0.60 |
| 2024-06-17 | 4.32 | 4.27 | -0.10 | -2.29 | 23654.00 | 1016.55 | 0.54 |
| 2024-06-14 | 4.36 | 4.37 | 0.02 | 0.46 | 16646.00 | 723.75 | 0.38 |
| 2024-06-13 | 4.41 | 4.35 | -0.05 | -1.14 | 24782.00 | 1081.87 | 0.56 |
| 2024-06-12 | 4.30 | 4.40 | 0.11 | 2.56 | 25271.79 | 1101.32 | 0.57 |
| 2024-06-11 | 4.36 | 4.29 | -0.08 | -1.83 | 29031.00 | 1241.17 | 0.66 |
| 2024-06-07 | 4.21 | 4.37 | 0.17 | 4.05 | 35535.00 | 1537.69 | 0.81 |
| 2024-06-06 | 4.45 | 4.20 | -0.22 | -4.98 | 36242.00 | 1539.53 | 0.82 |
| 2024-06-05 | 4.58 | 4.42 | -0.13 | -2.86 | 27905.00 | 1241.94 | 0.63 |
| 2024-06-04 | 4.60 | 4.55 | -0.10 | -2.15 | 27902.00 | 1268.70 | 0.63 |
| 2024-06-03 | 4.80 | 4.65 | -0.12 | -2.52 | 39640.00 | 1857.72 | 0.90 |
| 2024-05-31 | 4.77 | 4.77 | 0.06 | 1.27 | 13352.00 | 634.18 | 0.30 |
| 2024-05-30 | 4.78 | 4.71 | -0.06 | -1.26 | 18429.00 | 874.95 | 0.42 |
| 2024-05-29 | 4.78 | 4.83 | 0.02 | 0.42 | 14818.00 | 717.67 | 0.34 |
| 2024-05-28 | 4.87 | 4.81 | -0.05 | -1.03 | 17872.00 | 862.42 | 0.41 |
| 2024-05-27 | 4.97 | 4.86 | 0.01 | 0.21 | 19233.00 | 930.02 | 0.44 |
| 2024-05-24 | 4.88 | 4.85 | -0.01 | -0.21 | 12938.00 | 630.31 | 0.29 |
| 2024-05-23 | 4.98 | 4.86 | -0.13 | -2.61 | 28313.00 | 1382.16 | 0.64 |
| 2024-05-22 | 4.96 | 4.99 | 0.03 | 0.61 | 22130.00 | 1106.41 | 0.50 |
| 2024-05-21 | 5.10 | 4.96 | -0.13 | -2.55 | 29318.00 | 1462.30 | 0.67 |
| 2024-05-20 | 5.16 | 5.09 | -0.04 | -0.78 | 27770.00 | 1420.49 | 0.63 |
| 2024-05-17 | 5.11 | 5.13 | 0.02 | 0.39 | 25503.00 | 1304.51 | 0.58 |
| 2024-05-16 | 5.02 | 5.11 | 0.06 | 1.19 | 27645.00 | 1407.96 | 0.63 |
| 2024-05-15 | 5.06 | 5.05 | -0.01 | -0.20 | 32569.00 | 1653.70 | 0.74 |
日K线
周K线
月K线
