味知香(605089)股票信息
| 股票代码 | 605089 |
| 股票名称 | 味知香 |
| 最新价/元 | 20.24 |
| 涨跌额/元 | -0.70 |
| 涨跌幅/% | -3.34 |
| 买入/元 | 20.24 |
| 卖出/元 | 20.25 |
| 昨收/元 | 20.94 |
| 今开/元 | 20.95 |
| 最高/元 | 21.00 |
| 最低/元 | 20.10 |
| 成交量/手 | 13443.17 |
| 成交额/万 | 2742.78 |
| 股净值/元 | 20.65 |
| 市净率 | 2.38 |
| 总市值/万 | 279312.00 |
| 流通值/万 | 279312.00 |
| 换手率/% | 0.97 |
| 入市日期 | 2021-04-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
味知香(605089)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 | 20.95 | 20.24 | -0.70 | -3.34 | 13443.17 | 2742.78 | 0.97 |
| 2024-10-10 | 21.26 | 20.94 | -0.30 | -1.41 | 18599.80 | 3908.68 | 1.35 |
| 2024-10-09 | 23.24 | 21.24 | -2.35 | -9.96 | 24243.25 | 5281.56 | 1.76 |
| 2024-10-08 | 24.51 | 23.59 | 1.31 | 5.88 | 36621.13 | 8673.78 | 2.65 |
| 2024-09-30 | 21.50 | 22.28 | 1.89 | 9.27 | 34840.42 | 7510.22 | 2.52 |
| 2024-09-27 | 19.53 | 20.39 | 1.06 | 5.48 | 14450.84 | 2892.31 | 1.05 |
| 2024-09-26 | 18.09 | 19.33 | 1.19 | 6.56 | 17649.56 | 3331.75 | 1.28 |
| 2024-09-25 | 18.22 | 18.14 | 0.16 | 0.89 | 9695.94 | 1779.84 | 0.70 |
| 2024-09-24 | 17.45 | 17.98 | 0.62 | 3.57 | 8086.84 | 1439.74 | 0.59 |
| 2024-09-23 | 17.31 | 17.36 | -0.03 | -0.17 | 3666.22 | 639.43 | 0.27 |
| 2024-09-20 | 17.55 | 17.39 | -0.14 | -0.80 | 7303.32 | 1275.97 | 0.53 |
| 2024-09-19 | 16.70 | 17.53 | 0.87 | 5.22 | 11741.00 | 2046.55 | 0.85 |
| 2024-09-18 | 17.14 | 16.66 | -0.49 | -2.86 | 5497.94 | 914.65 | 0.40 |
| 2024-09-13 | 17.42 | 17.15 | -0.27 | -1.55 | 3912.18 | 675.99 | 0.28 |
| 2024-09-12 | 17.70 | 17.42 | -0.27 | -1.53 | 4946.42 | 870.94 | 0.36 |
| 2024-09-11 | 17.89 | 17.69 | -0.19 | -1.06 | 3377.85 | 599.82 | 0.24 |
| 2024-09-10 | 17.76 | 17.88 | 0.11 | 0.62 | 4345.32 | 771.45 | 0.31 |
| 2024-09-09 | 17.90 | 17.77 | 0.06 | 0.34 | 5622.80 | 994.76 | 0.41 |
| 2024-09-06 | 18.00 | 17.71 | -0.34 | -1.88 | 5257.18 | 938.69 | 0.38 |
| 2024-09-05 | 18.20 | 18.05 | 0.24 | 1.35 | 5858.15 | 1053.84 | 0.42 |
| 2024-09-04 | 17.70 | 17.81 | -0.08 | -0.45 | 3563.10 | 636.72 | 0.26 |
| 2024-09-03 | 17.74 | 17.89 | 0.23 | 1.30 | 4820.22 | 861.46 | 0.35 |
| 2024-09-02 | 18.09 | 17.66 | -0.47 | -2.59 | 7319.76 | 1310.27 | 0.53 |
| 2024-08-30 | 17.79 | 18.13 | 0.29 | 1.63 | 8394.24 | 1514.25 | 0.61 |
| 2024-08-29 | 17.45 | 17.84 | 0.18 | 1.02 | 4796.56 | 848.95 | 0.35 |
| 2024-08-28 | 17.59 | 17.66 | -0.09 | -0.51 | 5438.30 | 953.95 | 0.39 |
| 2024-08-27 | 17.42 | 17.75 | 0.24 | 1.37 | 9318.54 | 1646.52 | 0.68 |
| 2024-08-26 | 17.25 | 17.51 | 0.23 | 1.33 | 4642.39 | 814.45 | 0.34 |
| 2024-08-23 | 17.57 | 17.28 | -0.26 | -1.48 | 5589.66 | 967.20 | 0.41 |
| 2024-08-22 | 17.47 | 17.54 | 0.13 | 0.75 | 7487.61 | 1315.84 | 0.54 |
| 2024-08-21 | 17.32 | 17.41 | 0.06 | 0.35 | 6809.36 | 1194.30 | 0.49 |
| 2024-08-20 | 17.85 | 17.35 | -0.51 | -2.86 | 7357.12 | 1286.14 | 0.53 |
| 2024-08-19 | 18.18 | 17.86 | -0.24 | -1.33 | 8216.00 | 1483.12 | 0.60 |
| 2024-08-16 | 18.31 | 18.10 | -0.39 | -2.11 | 6178.16 | 1127.03 | 0.45 |
| 2024-08-15 | 18.40 | 18.49 | 0.09 | 0.49 | 5167.96 | 953.80 | 0.37 |
| 2024-08-14 | 18.68 | 18.40 | -0.29 | -1.55 | 4465.90 | 824.29 | 0.32 |
| 2024-08-13 | 18.74 | 18.69 | -0.03 | -0.16 | 5373.56 | 1001.48 | 0.39 |
| 2024-08-12 | 18.86 | 18.72 | -0.20 | -1.06 | 7761.78 | 1463.47 | 0.56 |
| 2024-08-09 | 19.25 | 18.92 | -0.60 | -3.07 | 9560.08 | 1832.86 | 0.69 |
| 2024-08-08 | 18.90 | 19.52 | 0.56 | 2.95 | 14626.29 | 2816.45 | 1.06 |
| 2024-08-07 | 19.12 | 18.96 | -0.17 | -0.89 | 6683.04 | 1265.70 | 0.48 |
| 2024-08-06 | 19.35 | 19.13 | 0.16 | 0.84 | 9487.29 | 1811.76 | 0.69 |
| 2024-08-05 | 19.07 | 18.97 | -0.10 | -0.52 | 10036.79 | 1937.08 | 0.73 |
| 2024-08-02 | 19.56 | 19.07 | -0.05 | -0.26 | 8911.60 | 1712.37 | 0.65 |
| 2024-08-01 | 19.49 | 19.12 | -0.48 | -2.45 | 7710.38 | 1482.41 | 0.56 |
| 2024-07-31 | 18.72 | 19.60 | 1.00 | 5.38 | 8672.56 | 1680.95 | 0.63 |
| 2024-07-30 | 18.27 | 18.60 | 0.23 | 1.25 | 5279.65 | 980.95 | 0.38 |
| 2024-07-29 | 18.50 | 18.37 | -0.16 | -0.86 | 4189.90 | 771.05 | 0.30 |
| 2024-07-26 | 18.48 | 18.53 | 0.06 | 0.33 | 3733.32 | 692.41 | 0.27 |
| 2024-07-25 | 18.10 | 18.47 | 0.37 | 2.04 | 6270.36 | 1155.05 | 0.45 |
| 2024-07-24 | 18.60 | 18.10 | -0.62 | -3.31 | 6573.68 | 1202.39 | 0.48 |
| 2024-07-23 | 19.45 | 18.72 | -0.69 | -3.56 | 6107.86 | 1162.54 | 0.44 |
| 2024-07-22 | 19.49 | 19.41 | -0.19 | -0.97 | 4743.08 | 920.84 | 0.34 |
| 2024-07-19 | 19.27 | 19.60 | 0.41 | 2.14 | 5267.88 | 1022.19 | 0.38 |
| 2024-07-18 | 19.26 | 19.19 | -0.16 | -0.83 | 5877.52 | 1118.77 | 0.43 |
| 2024-07-17 | 18.84 | 19.35 | 0.41 | 2.17 | 8852.18 | 1701.40 | 0.64 |
| 2024-07-16 | 19.46 | 18.94 | -0.46 | -2.37 | 6108.62 | 1164.89 | 0.44 |
| 2024-07-15 | 19.48 | 19.40 | -0.17 | -0.87 | 5991.08 | 1167.92 | 0.43 |
| 2024-07-12 | 19.98 | 19.57 | -0.17 | -0.86 | 5494.48 | 1085.20 | 0.40 |
| 2024-07-11 | 19.61 | 19.74 | 0.37 | 1.91 | 9823.20 | 1948.43 | 0.71 |
| 2024-07-10 | 19.36 | 19.37 | -0.03 | -0.16 | 7954.46 | 1557.91 | 0.58 |
| 2024-07-09 | 19.20 | 19.40 | -0.10 | -0.51 | 7208.06 | 1391.58 | 0.52 |
| 2024-07-08 | 20.01 | 19.50 | -1.02 | -4.97 | 11367.78 | 2225.42 | 0.82 |
| 2024-07-05 | 21.84 | 20.52 | -0.68 | -3.21 | 10118.32 | 2103.84 | 0.73 |
| 2024-07-04 | 21.89 | 21.20 | -0.69 | -3.15 | 4290.14 | 915.86 | 0.31 |
| 2024-07-03 | 21.56 | 21.89 | 0.48 | 2.24 | 5126.78 | 1119.12 | 0.37 |
| 2024-07-02 | 21.54 | 21.41 | -0.09 | -0.42 | 2571.90 | 554.86 | 0.19 |
| 2024-07-01 | 21.43 | 21.50 | 0.16 | 0.75 | 3193.32 | 678.88 | 0.23 |
| 2024-06-28 | 21.43 | 21.34 | -0.13 | -0.61 | 3690.64 | 793.88 | 0.27 |
| 2024-06-27 | 22.17 | 21.47 | -0.66 | -2.98 | 3431.90 | 746.47 | 0.25 |
| 2024-06-26 | 21.31 | 22.13 | 0.81 | 3.80 | 3988.78 | 865.53 | 0.29 |
| 2024-06-25 | 21.60 | 21.32 | -0.28 | -1.30 | 5075.18 | 1091.85 | 0.37 |
| 2024-06-24 | 22.20 | 21.60 | -0.78 | -3.49 | 4027.50 | 877.24 | 0.29 |
| 2024-06-21 | 22.48 | 22.38 | -0.12 | -0.53 | 2228.22 | 499.40 | 0.16 |
| 2024-06-20 | 23.22 | 22.50 | -0.74 | -3.18 | 3662.56 | 835.99 | 0.27 |
| 2024-06-19 | 23.44 | 23.24 | -0.20 | -0.85 | 3209.60 | 751.17 | 0.23 |
| 2024-06-18 | 23.20 | 23.44 | 0.18 | 0.77 | 2507.32 | 586.60 | 0.18 |
| 2024-06-17 | 23.35 | 23.26 | -0.09 | -0.39 | 2792.50 | 649.30 | 0.20 |
| 2024-06-14 | 23.15 | 23.35 | 0.05 | 0.22 | 4010.04 | 932.89 | 0.29 |
| 2024-06-13 | 24.34 | 23.99 | -0.24 | -0.99 | 3043.14 | 730.05 | 0.22 |
| 2024-06-12 | 24.13 | 24.23 | 0.10 | 0.41 | 2486.82 | 602.58 | 0.18 |
| 2024-06-11 | 23.83 | 24.13 | 0.37 | 1.56 | 4082.08 | 975.21 | 0.30 |
| 2024-06-07 | 23.46 | 23.76 | 0.51 | 2.19 | 4621.40 | 1089.14 | 0.33 |
| 2024-06-06 | 24.13 | 23.25 | -0.94 | -3.89 | 8213.88 | 1923.63 | 0.60 |
| 2024-06-05 | 25.04 | 24.19 | -0.75 | -3.01 | 6091.66 | 1494.04 | 0.44 |
| 2024-06-04 | 25.14 | 24.94 | -0.11 | -0.44 | 2545.08 | 631.59 | 0.18 |
| 2024-06-03 | 25.56 | 25.05 | -0.53 | -2.07 | 3271.98 | 822.70 | 0.24 |
| 2024-05-31 | 25.81 | 25.58 | 0.16 | 0.63 | 2912.16 | 744.48 | 0.21 |
| 2024-05-30 | 25.46 | 25.42 | -0.27 | -1.05 | 3051.02 | 778.54 | 0.22 |
| 2024-05-29 | 25.52 | 25.69 | 0.20 | 0.79 | 3437.41 | 883.70 | 0.25 |
| 2024-05-28 | 26.06 | 25.49 | -0.61 | -2.34 | 4245.09 | 1088.30 | 0.31 |
| 2024-05-27 | 26.42 | 26.10 | -0.09 | -0.34 | 4223.10 | 1091.91 | 0.31 |
| 2024-05-24 | 26.40 | 26.19 | -0.32 | -1.21 | 3287.36 | 864.86 | 0.24 |
| 2024-05-23 | 27.23 | 26.51 | -0.72 | -2.64 | 5408.46 | 1441.79 | 0.39 |
| 2024-05-22 | 27.39 | 27.23 | -0.27 | -0.98 | 3762.52 | 1028.56 | 0.27 |
| 2024-05-21 | 28.29 | 27.50 | -0.51 | -1.82 | 4651.44 | 1285.52 | 0.34 |
| 2024-05-20 | 27.93 | 28.01 | 0.20 | 0.72 | 6163.47 | 1737.27 | 0.45 |
| 2024-05-17 | 27.28 | 27.81 | 0.49 | 1.79 | 4436.26 | 1227.84 | 0.32 |
| 2024-05-16 | 27.33 | 27.32 | -0.14 | -0.51 | 3543.08 | 972.00 | 0.26 |
| 2024-05-15 | 28.19 | 27.46 | -0.95 | -3.34 | 5844.56 | 1616.75 | 0.42 |
日K线
周K线
月K线
