正和生态(605069)股票信息
| 股票代码 | 605069 |
| 股票名称 | 正和生态 |
| 最新价/元 | 6.26 |
| 涨跌额/元 | -0.38 |
| 涨跌幅/% | -5.72 |
| 买入/元 | 6.25 |
| 卖出/元 | 6.26 |
| 昨收/元 | 6.64 |
| 今开/元 | 6.57 |
| 最高/元 | 6.57 |
| 最低/元 | 6.17 |
| 成交量/手 | 55389.90 |
| 成交额/万 | 3517.42 |
| 股净值/元 | -3.07 |
| 市净率 | 1.32 |
| 总市值/万 | 132522.81 |
| 流通值/万 | 52684.96 |
| 换手率/% | 6.58 |
| 入市日期 | 2021-08-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
正和生态(605069)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 | 6.57 | 6.26 | -0.38 | -5.72 | 55389.90 | 3517.42 | 6.58 |
| 2024-10-10 | 6.33 | 6.64 | 0.34 | 5.40 | 91577.70 | 5908.69 | 10.88 |
| 2024-10-09 | 6.86 | 6.30 | -0.70 | -10.00 | 81936.00 | 5291.62 | 9.74 |
| 2024-10-08 | 7.30 | 7.00 | 0.31 | 4.63 | 108843.20 | 7575.96 | 12.93 |
| 2024-09-30 | 6.35 | 6.69 | 0.47 | 7.56 | 97641.64 | 6363.05 | 11.60 |
| 2024-09-27 | 6.16 | 6.22 | 0.17 | 2.81 | 29957.30 | 1838.18 | 3.56 |
| 2024-09-26 | 5.93 | 6.05 | 0.12 | 2.02 | 30751.00 | 1843.13 | 3.65 |
| 2024-09-25 | 5.86 | 5.93 | 0.13 | 2.24 | 33071.80 | 1960.02 | 3.93 |
| 2024-09-24 | 5.67 | 5.80 | 0.15 | 2.66 | 32077.60 | 1845.68 | 3.81 |
| 2024-09-23 | 5.64 | 5.65 | 0.01 | 0.18 | 21861.00 | 1229.03 | 2.60 |
| 2024-09-20 | 5.68 | 5.64 | -0.04 | -0.70 | 15292.10 | 862.00 | 1.82 |
| 2024-09-19 | 5.48 | 5.68 | 0.19 | 3.46 | 30697.80 | 1730.01 | 3.65 |
| 2024-09-18 | 5.64 | 5.49 | -0.19 | -3.35 | 28614.50 | 1577.58 | 3.40 |
| 2024-09-13 | 5.71 | 5.68 | -0.05 | -0.87 | 17458.00 | 995.57 | 2.07 |
| 2024-09-12 | 5.76 | 5.73 | 0.00 | 0.00 | 18526.60 | 1070.50 | 2.20 |
| 2024-09-11 | 5.75 | 5.73 | -0.01 | -0.17 | 15003.00 | 859.28 | 1.78 |
| 2024-09-10 | 5.69 | 5.74 | 0.06 | 1.06 | 17442.30 | 994.28 | 2.07 |
| 2024-09-09 | 5.61 | 5.68 | 0.04 | 0.71 | 20359.50 | 1154.49 | 2.42 |
| 2024-09-06 | 5.73 | 5.64 | -0.13 | -2.25 | 19589.00 | 1114.58 | 2.33 |
| 2024-09-05 | 5.66 | 5.77 | 0.14 | 2.49 | 19925.80 | 1141.00 | 2.37 |
| 2024-09-04 | 5.70 | 5.63 | -0.13 | -2.26 | 23223.00 | 1315.11 | 2.76 |
| 2024-09-03 | 5.71 | 5.76 | 0.01 | 0.17 | 24856.00 | 1430.11 | 2.95 |
| 2024-09-02 | 5.74 | 5.75 | -0.01 | -0.17 | 37392.80 | 2172.66 | 4.44 |
| 2024-08-30 | 5.63 | 5.76 | 0.13 | 2.31 | 31479.80 | 1806.33 | 3.74 |
| 2024-08-29 | 5.64 | 5.63 | -0.01 | -0.18 | 27448.50 | 1528.44 | 3.26 |
| 2024-08-28 | 5.59 | 5.64 | 0.03 | 0.54 | 24279.00 | 1362.21 | 2.88 |
| 2024-08-27 | 5.80 | 5.61 | -0.10 | -1.75 | 19658.50 | 1109.60 | 2.34 |
| 2024-08-26 | 5.58 | 5.71 | 0.17 | 3.07 | 26558.70 | 1508.12 | 3.16 |
| 2024-08-23 | 5.71 | 5.54 | -0.18 | -3.15 | 30189.70 | 1686.50 | 3.59 |
| 2024-08-22 | 5.83 | 5.72 | -0.13 | -2.22 | 30935.60 | 1806.61 | 3.68 |
| 2024-08-21 | 5.80 | 5.85 | -0.01 | -0.17 | 27145.60 | 1589.34 | 3.23 |
| 2024-08-20 | 5.82 | 5.86 | 0.08 | 1.38 | 43453.00 | 2520.82 | 5.16 |
| 2024-08-19 | 5.78 | 5.78 | -0.04 | -0.69 | 31283.40 | 1806.04 | 3.72 |
| 2024-08-16 | 6.05 | 5.82 | -0.16 | -2.68 | 48041.36 | 2811.63 | 5.71 |
| 2024-08-15 | 6.00 | 5.98 | -0.10 | -1.65 | 52242.10 | 3138.92 | 6.21 |
| 2024-08-14 | 5.93 | 6.08 | 0.11 | 1.84 | 73764.40 | 4492.77 | 8.76 |
| 2024-08-13 | 5.99 | 5.97 | -0.25 | -4.02 | 80964.10 | 4806.81 | 9.62 |
| 2024-08-12 | 6.55 | 6.22 | 0.07 | 1.14 | 137796.60 | 8597.62 | 16.37 |
| 2024-08-09 | 6.16 | 6.15 | 0.01 | 0.16 | 26269.60 | 1618.67 | 3.12 |
| 2024-08-08 | 6.13 | 6.14 | 0.01 | 0.16 | 29981.30 | 1841.75 | 3.56 |
| 2024-08-07 | 6.14 | 6.13 | -0.08 | -1.29 | 41996.30 | 2564.73 | 4.99 |
| 2024-08-06 | 5.92 | 6.21 | 0.39 | 6.70 | 63997.40 | 3854.34 | 7.60 |
| 2024-08-05 | 5.91 | 5.82 | -0.15 | -2.51 | 25834.00 | 1533.01 | 3.07 |
| 2024-08-02 | 6.01 | 5.97 | -0.09 | -1.49 | 28376.30 | 1699.95 | 3.37 |
| 2024-08-01 | 6.06 | 6.06 | 0.02 | 0.33 | 24774.20 | 1503.03 | 2.94 |
| 2024-07-31 | 5.92 | 6.04 | 0.15 | 2.55 | 34124.30 | 2039.61 | 4.05 |
| 2024-07-30 | 5.85 | 5.89 | 0.07 | 1.20 | 25189.10 | 1473.15 | 2.99 |
| 2024-07-29 | 5.81 | 5.82 | 0.07 | 1.22 | 26050.50 | 1504.82 | 3.10 |
| 2024-07-26 | 5.65 | 5.75 | 0.11 | 1.95 | 22000.10 | 1257.80 | 2.61 |
| 2024-07-25 | 5.54 | 5.64 | 0.10 | 1.81 | 27165.60 | 1524.18 | 3.23 |
| 2024-07-24 | 5.67 | 5.54 | -0.20 | -3.48 | 40978.20 | 2291.96 | 4.87 |
| 2024-07-23 | 5.70 | 5.74 | 0.06 | 1.06 | 56932.10 | 3348.99 | 6.76 |
| 2024-07-22 | 5.69 | 5.68 | 0.02 | 0.35 | 20195.30 | 1142.97 | 2.40 |
| 2024-07-19 | 5.61 | 5.66 | 0.02 | 0.36 | 21624.40 | 1217.56 | 2.57 |
| 2024-07-18 | 5.70 | 5.64 | -0.09 | -1.57 | 21742.00 | 1221.90 | 2.58 |
| 2024-07-17 | 5.80 | 5.73 | -0.05 | -0.87 | 18078.70 | 1037.99 | 2.15 |
| 2024-07-16 | 5.85 | 5.78 | -0.08 | -1.37 | 31280.00 | 1797.97 | 3.72 |
| 2024-07-15 | 5.96 | 5.86 | -0.10 | -1.68 | 29044.40 | 1700.01 | 3.45 |
| 2024-07-12 | 5.96 | 5.96 | 0.00 | 0.00 | 46797.50 | 2816.71 | 5.56 |
| 2024-07-11 | 5.71 | 5.96 | 0.33 | 5.86 | 44400.00 | 2606.68 | 5.28 |
| 2024-07-10 | 5.84 | 5.63 | -0.32 | -5.38 | 47652.60 | 2716.25 | 5.66 |
| 2024-07-09 | 5.89 | 5.95 | 0.06 | 1.02 | 31295.70 | 1829.26 | 3.72 |
| 2024-07-08 | 6.07 | 5.89 | -0.17 | -2.81 | 25704.40 | 1516.00 | 3.05 |
| 2024-07-05 | 5.98 | 6.06 | 0.10 | 1.68 | 27465.10 | 1642.81 | 3.26 |
| 2024-07-04 | 6.27 | 5.96 | -0.32 | -5.10 | 45329.62 | 2729.66 | 5.39 |
| 2024-07-03 | 6.35 | 6.28 | -0.07 | -1.10 | 22701.40 | 1430.26 | 2.70 |
| 2024-07-02 | 6.19 | 6.35 | 0.18 | 2.92 | 43173.30 | 2739.43 | 5.13 |
| 2024-07-01 | 6.12 | 6.17 | 0.03 | 0.49 | 31471.40 | 1933.82 | 3.74 |
| 2024-06-28 | 6.24 | 6.14 | -0.02 | -0.33 | 33205.70 | 2048.48 | 3.95 |
| 2024-06-27 | 6.30 | 6.16 | -0.14 | -2.22 | 38801.10 | 2428.81 | 4.61 |
| 2024-06-26 | 6.10 | 6.30 | 0.17 | 2.77 | 49312.38 | 3043.16 | 5.86 |
| 2024-06-25 | 6.25 | 6.13 | -0.26 | -4.07 | 59182.80 | 3665.80 | 7.03 |
| 2024-06-24 | 6.47 | 6.39 | -0.13 | -1.99 | 78113.70 | 4971.55 | 9.28 |
| 2024-06-21 | 6.27 | 6.52 | 0.26 | 4.15 | 45772.20 | 2926.56 | 5.44 |
| 2024-06-20 | 6.55 | 6.26 | -0.29 | -4.43 | 35103.90 | 2226.28 | 4.17 |
| 2024-06-19 | 6.50 | 6.55 | 0.10 | 1.55 | 28746.20 | 1879.82 | 3.42 |
| 2024-06-18 | 6.27 | 6.45 | 0.16 | 2.54 | 24464.30 | 1562.09 | 2.91 |
| 2024-06-17 | 6.42 | 6.29 | -0.17 | -2.63 | 23166.30 | 1469.81 | 2.75 |
| 2024-06-14 | 6.45 | 6.46 | 0.00 | 0.00 | 19389.10 | 1247.27 | 2.30 |
| 2024-06-13 | 6.69 | 6.46 | -0.19 | -2.86 | 31137.00 | 2023.39 | 3.70 |
| 2024-06-12 | 6.41 | 6.65 | 0.31 | 4.89 | 33791.40 | 2220.58 | 4.02 |
| 2024-06-11 | 6.37 | 6.34 | -0.05 | -0.78 | 37946.28 | 2399.88 | 4.51 |
| 2024-06-07 | 6.00 | 6.39 | 0.42 | 7.04 | 49692.60 | 3132.44 | 5.90 |
| 2024-06-06 | 6.47 | 5.97 | -0.50 | -7.73 | 54531.80 | 3313.11 | 6.48 |
| 2024-06-05 | 6.48 | 6.47 | -0.03 | -0.46 | 36923.70 | 2396.37 | 4.39 |
| 2024-06-04 | 6.79 | 6.50 | -0.34 | -4.97 | 53214.30 | 3492.10 | 6.32 |
| 2024-06-03 | 7.16 | 6.84 | -0.31 | -4.34 | 41669.10 | 2885.02 | 4.95 |
| 2024-05-31 | 7.09 | 7.15 | 0.07 | 0.99 | 33719.70 | 2402.70 | 4.01 |
| 2024-05-30 | 7.28 | 7.08 | -0.19 | -2.61 | 40229.90 | 2896.62 | 4.78 |
| 2024-05-29 | 7.11 | 7.27 | 0.11 | 1.54 | 44700.60 | 3224.05 | 5.31 |
| 2024-05-28 | 7.38 | 7.16 | -0.22 | -2.98 | 30396.00 | 2195.56 | 3.61 |
| 2024-05-27 | 7.46 | 7.38 | 0.09 | 1.24 | 41382.80 | 3047.91 | 4.92 |
| 2024-05-24 | 7.26 | 7.29 | -0.01 | -0.14 | 31214.60 | 2290.19 | 3.71 |
| 2024-05-23 | 7.66 | 7.30 | -0.37 | -4.82 | 45013.60 | 3322.61 | 5.35 |
| 2024-05-22 | 7.47 | 7.67 | 0.23 | 3.09 | 47814.80 | 3643.78 | 5.68 |
| 2024-05-21 | 7.40 | 7.44 | 0.00 | 0.00 | 47498.00 | 3512.36 | 5.64 |
| 2024-05-20 | 7.60 | 7.44 | -0.06 | -0.80 | 66730.18 | 5039.61 | 7.93 |
| 2024-05-17 | 7.65 | 7.50 | -0.10 | -1.32 | 40635.90 | 3059.76 | 4.83 |
| 2024-05-16 | 7.49 | 7.60 | 0.10 | 1.33 | 45027.80 | 3422.53 | 5.35 |
| 2024-05-15 | 7.39 | 7.50 | 0.10 | 1.35 | 47418.30 | 3543.47 | 5.63 |
日K线
周K线
月K线
