聚合顺(605166)股票信息
| 股票代码 | 605166 |
| 股票名称 | 聚合顺 |
| 最新价/元 | 10.72 |
| 涨跌额/元 | -0.48 |
| 涨跌幅/% | -4.29 |
| 买入/元 | 10.71 |
| 卖出/元 | 10.72 |
| 昨收/元 | 11.20 |
| 今开/元 | 11.18 |
| 最高/元 | 11.18 |
| 最低/元 | 10.56 |
| 成交量/手 | 69245.28 |
| 成交额/万 | 7498.00 |
| 股净值/元 | 17.29 |
| 市净率 | 1.94 |
| 总市值/万 | 338290.33 |
| 流通值/万 | 338290.33 |
| 换手率/% | 2.19 |
| 入市日期 | 2020-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
聚合顺(605166)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 | 11.18 | 10.72 | -0.48 | -4.29 | 69245.28 | 7498.00 | 2.19 |
| 2024-10-10 | 11.25 | 11.20 | 0.03 | 0.27 | 63674.50 | 7186.90 | 2.02 |
| 2024-10-09 | 11.73 | 11.17 | -0.65 | -5.50 | 104254.09 | 12102.91 | 3.30 |
| 2024-10-08 | 12.00 | 11.82 | 0.85 | 7.75 | 112583.00 | 12917.10 | 3.57 |
| 2024-09-30 | 10.68 | 10.97 | 0.70 | 6.82 | 93201.19 | 9993.37 | 2.95 |
| 2024-09-27 | 9.89 | 10.27 | 0.42 | 4.26 | 28484.65 | 2886.44 | 0.90 |
| 2024-09-26 | 9.54 | 9.85 | 0.28 | 2.93 | 37485.24 | 3633.48 | 1.19 |
| 2024-09-25 | 9.45 | 9.57 | 0.23 | 2.46 | 41818.94 | 4027.83 | 1.33 |
| 2024-09-24 | 8.94 | 9.34 | 0.48 | 5.42 | 33966.50 | 3106.16 | 1.08 |
| 2024-09-23 | 8.86 | 8.86 | -0.04 | -0.45 | 18315.27 | 1633.34 | 0.58 |
| 2024-09-20 | 8.92 | 8.90 | -0.03 | -0.34 | 17098.98 | 1519.75 | 0.54 |
| 2024-09-19 | 8.69 | 8.93 | 0.24 | 2.76 | 17801.77 | 1581.29 | 0.56 |
| 2024-09-18 | 8.69 | 8.69 | 0.00 | 0.00 | 27403.30 | 2380.84 | 0.87 |
| 2024-09-13 | 8.91 | 8.69 | -0.16 | -1.81 | 22004.00 | 1926.34 | 0.70 |
| 2024-09-12 | 8.91 | 8.85 | -0.02 | -0.23 | 15736.50 | 1406.08 | 0.50 |
| 2024-09-11 | 8.96 | 8.87 | -0.10 | -1.12 | 14509.09 | 1292.76 | 0.46 |
| 2024-09-10 | 9.00 | 8.97 | -0.02 | -0.22 | 23642.52 | 2100.04 | 0.75 |
| 2024-09-09 | 9.11 | 8.99 | -0.12 | -1.32 | 24269.29 | 2185.05 | 0.77 |
| 2024-09-06 | 9.37 | 9.11 | -0.24 | -2.57 | 24951.55 | 2292.11 | 0.79 |
| 2024-09-05 | 9.42 | 9.35 | -0.08 | -0.85 | 17955.44 | 1686.48 | 0.57 |
| 2024-09-04 | 9.43 | 9.43 | -0.05 | -0.53 | 15315.50 | 1445.11 | 0.49 |
| 2024-09-03 | 9.39 | 9.48 | 0.09 | 0.96 | 20273.00 | 1918.88 | 0.64 |
| 2024-09-02 | 9.49 | 9.39 | -0.17 | -1.78 | 31715.00 | 2988.97 | 1.01 |
| 2024-08-30 | 9.29 | 9.56 | 0.29 | 3.13 | 42127.62 | 3965.57 | 1.33 |
| 2024-08-29 | 8.92 | 9.27 | 0.26 | 2.89 | 27101.28 | 2481.77 | 0.86 |
| 2024-08-28 | 8.88 | 9.01 | 0.11 | 1.24 | 27713.53 | 2496.73 | 0.88 |
| 2024-08-27 | 8.96 | 8.90 | -0.06 | -0.67 | 13905.35 | 1235.08 | 0.44 |
| 2024-08-26 | 8.70 | 8.96 | 0.16 | 1.82 | 21392.08 | 1903.40 | 0.68 |
| 2024-08-23 | 8.91 | 8.80 | -0.19 | -2.11 | 26451.61 | 2330.66 | 0.84 |
| 2024-08-22 | 8.98 | 8.99 | 0.09 | 1.01 | 21336.45 | 1911.21 | 0.68 |
| 2024-08-21 | 8.82 | 8.90 | -0.01 | -0.11 | 23328.50 | 2082.62 | 0.74 |
| 2024-08-20 | 9.08 | 8.91 | -0.20 | -2.20 | 23336.21 | 2091.07 | 0.74 |
| 2024-08-19 | 9.05 | 9.11 | 0.06 | 0.66 | 15526.52 | 1416.48 | 0.49 |
| 2024-08-16 | 9.15 | 9.05 | -0.08 | -0.88 | 20887.92 | 1897.05 | 0.66 |
| 2024-08-15 | 9.22 | 9.13 | -0.13 | -1.40 | 23527.25 | 2162.16 | 0.75 |
| 2024-08-14 | 9.40 | 9.26 | -0.10 | -1.07 | 14184.00 | 1320.25 | 0.45 |
| 2024-08-13 | 9.32 | 9.36 | 0.04 | 0.43 | 14370.00 | 1337.44 | 0.46 |
| 2024-08-12 | 9.24 | 9.32 | 0.07 | 0.76 | 17103.08 | 1589.33 | 0.54 |
| 2024-08-09 | 9.40 | 9.25 | -0.20 | -2.12 | 23366.35 | 2178.48 | 0.74 |
| 2024-08-08 | 9.43 | 9.45 | 0.00 | 0.00 | 18699.00 | 1756.66 | 0.59 |
| 2024-08-07 | 9.54 | 9.45 | -0.08 | -0.84 | 13389.50 | 1269.86 | 0.42 |
| 2024-08-06 | 9.41 | 9.53 | 0.11 | 1.17 | 21725.00 | 2069.75 | 0.69 |
| 2024-08-05 | 9.66 | 9.42 | -0.27 | -2.79 | 31477.50 | 3018.71 | 1.00 |
| 2024-08-02 | 9.67 | 9.69 | -0.03 | -0.31 | 35471.37 | 3492.13 | 1.12 |
| 2024-08-01 | 9.73 | 9.72 | -0.03 | -0.31 | 36533.47 | 3581.88 | 1.16 |
| 2024-07-31 | 9.08 | 9.75 | 0.50 | 5.41 | 51028.54 | 4867.73 | 1.62 |
| 2024-07-30 | 9.00 | 9.25 | -0.04 | -0.43 | 24560.00 | 2265.97 | 0.78 |
| 2024-07-29 | 9.55 | 9.29 | -0.15 | -1.59 | 26561.50 | 2482.46 | 0.84 |
| 2024-07-26 | 9.20 | 9.44 | 0.26 | 2.83 | 34270.04 | 3223.34 | 1.09 |
| 2024-07-25 | 9.48 | 9.18 | -0.09 | -0.97 | 31751.07 | 2931.90 | 1.01 |
| 2024-07-24 | 9.75 | 9.27 | -0.31 | -3.24 | 50500.51 | 4749.03 | 1.60 |
| 2024-07-23 | 9.85 | 9.58 | -0.36 | -3.62 | 43921.30 | 4256.94 | 1.39 |
| 2024-07-22 | 9.83 | 9.94 | -0.62 | -5.87 | 122300.19 | 11932.90 | 3.88 |
| 2024-07-19 | 10.60 | 10.56 | -0.09 | -0.85 | 65038.25 | 6898.44 | 2.06 |
| 2024-07-18 | 10.77 | 10.65 | -0.12 | -1.11 | 55329.14 | 5844.38 | 1.75 |
| 2024-07-17 | 10.90 | 10.77 | -0.11 | -1.01 | 43734.98 | 4682.26 | 1.39 |
| 2024-07-16 | 10.96 | 10.88 | -0.14 | -1.27 | 54143.34 | 5894.24 | 1.72 |
| 2024-07-15 | 11.18 | 11.02 | -0.09 | -0.81 | 51915.92 | 5735.70 | 1.65 |
| 2024-07-12 | 11.20 | 11.11 | 0.08 | 0.73 | 39012.00 | 4334.93 | 1.24 |
| 2024-07-11 | 10.81 | 11.03 | 0.30 | 2.80 | 37297.27 | 4065.53 | 1.18 |
| 2024-07-10 | 10.79 | 10.73 | -0.01 | -0.09 | 55979.50 | 5998.09 | 1.77 |
| 2024-07-09 | 10.85 | 10.74 | 0.67 | 6.65 | 105993.06 | 11362.52 | 3.36 |
| 2024-07-08 | 10.37 | 10.07 | -0.33 | -3.17 | 23237.00 | 2358.97 | 0.74 |
| 2024-07-05 | 10.36 | 10.40 | 0.10 | 0.97 | 19038.40 | 1956.40 | 0.60 |
| 2024-07-04 | 10.56 | 10.30 | -0.22 | -2.09 | 21022.22 | 2193.80 | 0.67 |
| 2024-07-03 | 10.95 | 10.52 | -0.42 | -3.84 | 29775.00 | 3161.70 | 0.94 |
| 2024-07-02 | 11.10 | 10.94 | -0.12 | -1.09 | 29668.00 | 3251.58 | 0.94 |
| 2024-07-01 | 10.50 | 11.06 | 0.57 | 5.43 | 56216.80 | 6084.95 | 1.78 |
| 2024-06-28 | 10.47 | 10.49 | 0.04 | 0.38 | 23282.44 | 2455.55 | 0.74 |
| 2024-06-27 | 10.82 | 10.45 | -0.25 | -2.34 | 18981.06 | 2006.04 | 0.60 |
| 2024-06-26 | 10.50 | 10.70 | 0.21 | 2.00 | 21037.12 | 2230.80 | 0.67 |
| 2024-06-25 | 10.36 | 10.49 | 0.14 | 1.35 | 21227.32 | 2226.65 | 0.67 |
| 2024-06-24 | 10.72 | 10.35 | -0.16 | -1.52 | 30779.00 | 3222.15 | 0.98 |
| 2024-06-21 | 10.54 | 10.51 | 0.09 | 0.86 | 24550.00 | 2603.16 | 0.78 |
| 2024-06-20 | 10.86 | 10.70 | -0.17 | -1.56 | 20618.00 | 2233.18 | 0.65 |
| 2024-06-19 | 11.18 | 10.87 | -0.24 | -2.16 | 19407.00 | 2128.23 | 0.61 |
| 2024-06-18 | 10.80 | 11.11 | 0.34 | 3.16 | 28238.00 | 3098.29 | 0.89 |
| 2024-06-17 | 10.96 | 10.77 | -0.17 | -1.55 | 41066.47 | 4414.68 | 1.30 |
| 2024-06-14 | 10.96 | 10.94 | -0.06 | -0.55 | 26003.00 | 2850.45 | 0.82 |
| 2024-06-13 | 11.16 | 11.00 | -0.17 | -1.52 | 24403.00 | 2692.47 | 0.77 |
| 2024-06-12 | 11.02 | 11.17 | 0.18 | 1.64 | 23857.00 | 2662.85 | 0.76 |
| 2024-06-11 | 11.14 | 10.99 | -0.13 | -1.17 | 27993.26 | 3069.42 | 0.89 |
| 2024-06-07 | 10.92 | 11.12 | 0.50 | 4.71 | 42757.00 | 4697.76 | 1.35 |
| 2024-06-06 | 10.80 | 10.62 | -0.16 | -1.48 | 56999.00 | 6051.87 | 1.81 |
| 2024-06-05 | 11.15 | 10.78 | -0.35 | -3.15 | 36547.78 | 3984.05 | 1.16 |
| 2024-06-04 | 11.17 | 11.13 | -0.20 | -1.77 | 32522.54 | 3611.73 | 1.03 |
| 2024-06-03 | 11.43 | 11.33 | -0.10 | -0.88 | 40182.88 | 4553.19 | 1.27 |
| 2024-05-31 | 11.30 | 11.43 | 0.06 | 0.53 | 19515.31 | 2238.70 | 0.62 |
| 2024-05-30 | 11.35 | 11.37 | 0.09 | 0.80 | 28522.00 | 3236.16 | 0.90 |
| 2024-05-29 | 11.48 | 11.28 | -0.19 | -1.66 | 34420.89 | 3900.14 | 1.09 |
| 2024-05-28 | 11.50 | 11.47 | 0.08 | 0.70 | 36578.00 | 4222.12 | 1.16 |
| 2024-05-27 | 11.30 | 11.39 | 0.08 | 0.71 | 21010.65 | 2377.29 | 0.67 |
| 2024-05-24 | 11.25 | 11.31 | 0.06 | 0.53 | 28296.00 | 3213.20 | 0.90 |
| 2024-05-23 | 11.54 | 11.25 | -0.33 | -2.85 | 25011.00 | 2822.01 | 0.79 |
| 2024-05-22 | 11.72 | 11.58 | -0.07 | -0.60 | 36470.00 | 4204.92 | 1.16 |
| 2024-05-21 | 11.91 | 11.65 | -0.34 | -2.84 | 23947.04 | 2800.71 | 0.76 |
| 2024-05-20 | 11.72 | 11.99 | 0.32 | 2.74 | 33322.00 | 3959.56 | 1.06 |
| 2024-05-17 | 11.77 | 11.67 | -0.01 | -0.09 | 25049.00 | 2918.84 | 0.79 |
| 2024-05-16 | 11.97 | 11.68 | -0.24 | -2.01 | 28949.01 | 3413.72 | 0.92 |
| 2024-05-15 | 12.17 | 11.92 | -0.25 | -2.05 | 22522.00 | 2699.48 | 0.71 |
日K线
周K线
月K线
