一鸣食品(605179)股票信息
| 股票代码 | 605179 |
| 股票名称 | 一鸣食品 |
| 最新价/元 | 9.62 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -2.24 |
| 买入/元 | 9.62 |
| 卖出/元 | 9.63 |
| 昨收/元 | 9.84 |
| 今开/元 | 9.78 |
| 最高/元 | 10.05 |
| 最低/元 | 9.53 |
| 成交量/手 | 47576.43 |
| 成交额/万 | 4653.39 |
| 股净值/元 | 160.33 |
| 市净率 | 3.48 |
| 总市值/万 | 385762.00 |
| 流通值/万 | 385762.00 |
| 换手率/% | 1.19 |
| 入市日期 | 2020-12-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
一鸣食品(605179)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 | 9.78 | 9.62 | -0.22 | -2.24 | 47576.43 | 4653.39 | 1.19 |
| 2024-10-10 | 9.76 | 9.84 | -0.02 | -0.20 | 65332.20 | 6400.23 | 1.63 |
| 2024-10-09 | 10.72 | 9.86 | -1.09 | -9.95 | 73426.00 | 7365.44 | 1.83 |
| 2024-10-08 | 11.70 | 10.95 | 0.26 | 2.43 | 112830.00 | 12475.02 | 2.81 |
| 2024-09-30 | 10.33 | 10.69 | 0.75 | 7.55 | 100642.00 | 10492.62 | 2.51 |
| 2024-09-27 | 10.03 | 9.94 | 0.46 | 4.85 | 63722.00 | 6324.59 | 1.59 |
| 2024-09-26 | 8.99 | 9.48 | 0.53 | 5.92 | 47327.00 | 4381.23 | 1.18 |
| 2024-09-25 | 8.96 | 8.95 | 0.00 | 0.00 | 35337.00 | 3201.44 | 0.88 |
| 2024-09-24 | 8.63 | 8.95 | 0.37 | 4.31 | 34139.99 | 3015.65 | 0.85 |
| 2024-09-23 | 8.66 | 8.58 | -0.08 | -0.92 | 11358.00 | 979.04 | 0.28 |
| 2024-09-20 | 8.64 | 8.66 | -0.03 | -0.35 | 14962.00 | 1296.13 | 0.37 |
| 2024-09-19 | 8.28 | 8.69 | 0.41 | 4.95 | 26237.00 | 2259.93 | 0.65 |
| 2024-09-18 | 8.34 | 8.28 | -0.06 | -0.72 | 15279.00 | 1256.00 | 0.38 |
| 2024-09-13 | 8.58 | 8.34 | -0.20 | -2.34 | 14455.00 | 1221.04 | 0.36 |
| 2024-09-12 | 8.77 | 8.54 | -0.13 | -1.50 | 10472.00 | 902.55 | 0.26 |
| 2024-09-11 | 8.76 | 8.67 | -0.11 | -1.25 | 9678.00 | 844.48 | 0.24 |
| 2024-09-10 | 8.74 | 8.78 | -0.02 | -0.23 | 13698.32 | 1196.56 | 0.34 |
| 2024-09-09 | 8.63 | 8.80 | 0.08 | 0.92 | 13563.32 | 1187.26 | 0.34 |
| 2024-09-06 | 8.93 | 8.72 | -0.18 | -2.02 | 13337.32 | 1173.82 | 0.33 |
| 2024-09-05 | 8.77 | 8.90 | 0.16 | 1.83 | 16504.00 | 1463.25 | 0.41 |
| 2024-09-04 | 8.87 | 8.74 | -0.12 | -1.35 | 12244.00 | 1078.71 | 0.31 |
| 2024-09-03 | 8.69 | 8.86 | 0.11 | 1.26 | 12931.00 | 1141.72 | 0.32 |
| 2024-09-02 | 8.86 | 8.75 | -0.16 | -1.80 | 17131.00 | 1514.30 | 0.43 |
| 2024-08-30 | 8.79 | 8.91 | 0.19 | 2.18 | 29597.00 | 2628.93 | 0.74 |
| 2024-08-29 | 8.65 | 8.72 | 0.07 | 0.81 | 14567.00 | 1259.26 | 0.36 |
| 2024-08-28 | 8.50 | 8.65 | 0.06 | 0.70 | 11062.00 | 951.38 | 0.28 |
| 2024-08-27 | 8.67 | 8.59 | -0.08 | -0.92 | 12465.39 | 1078.71 | 0.31 |
| 2024-08-26 | 8.53 | 8.67 | 0.13 | 1.52 | 14341.39 | 1238.96 | 0.36 |
| 2024-08-23 | 8.59 | 8.54 | -0.05 | -0.58 | 15849.39 | 1349.25 | 0.40 |
| 2024-08-22 | 8.86 | 8.59 | -0.11 | -1.26 | 20325.00 | 1767.62 | 0.51 |
| 2024-08-21 | 8.75 | 8.70 | -0.08 | -0.91 | 11243.00 | 981.27 | 0.28 |
| 2024-08-20 | 9.08 | 8.78 | -0.21 | -2.34 | 17030.00 | 1502.60 | 0.42 |
| 2024-08-19 | 9.01 | 8.99 | -0.08 | -0.88 | 11334.00 | 1019.94 | 0.28 |
| 2024-08-16 | 9.22 | 9.07 | -0.14 | -1.52 | 13772.00 | 1252.18 | 0.34 |
| 2024-08-15 | 9.16 | 9.21 | 0.03 | 0.33 | 14481.00 | 1332.35 | 0.36 |
| 2024-08-14 | 9.27 | 9.18 | -0.01 | -0.11 | 16989.00 | 1561.67 | 0.42 |
| 2024-08-13 | 9.21 | 9.19 | 0.01 | 0.11 | 13698.99 | 1253.30 | 0.34 |
| 2024-08-12 | 9.17 | 9.18 | -0.04 | -0.43 | 16009.99 | 1469.01 | 0.40 |
| 2024-08-09 | 9.32 | 9.22 | -0.20 | -2.12 | 19550.00 | 1817.49 | 0.49 |
| 2024-08-08 | 9.11 | 9.42 | 0.22 | 2.39 | 34040.00 | 3190.59 | 0.85 |
| 2024-08-07 | 9.30 | 9.20 | -0.12 | -1.29 | 17075.54 | 1573.11 | 0.43 |
| 2024-08-06 | 9.05 | 9.32 | 0.21 | 2.31 | 26611.00 | 2459.89 | 0.66 |
| 2024-08-05 | 9.31 | 9.11 | -0.13 | -1.41 | 33210.00 | 3081.40 | 0.83 |
| 2024-08-02 | 9.09 | 9.24 | 0.10 | 1.09 | 24832.00 | 2295.18 | 0.62 |
| 2024-08-01 | 9.12 | 9.14 | -0.04 | -0.44 | 18487.00 | 1695.67 | 0.46 |
| 2024-07-31 | 8.86 | 9.18 | 0.38 | 4.32 | 28978.00 | 2616.89 | 0.72 |
| 2024-07-30 | 8.66 | 8.80 | 0.09 | 1.03 | 17361.00 | 1523.28 | 0.43 |
| 2024-07-29 | 8.71 | 8.71 | -0.04 | -0.46 | 9670.00 | 839.79 | 0.24 |
| 2024-07-26 | 8.66 | 8.75 | 0.09 | 1.04 | 11217.00 | 979.79 | 0.28 |
| 2024-07-25 | 8.50 | 8.66 | 0.13 | 1.52 | 14597.00 | 1253.97 | 0.36 |
| 2024-07-24 | 8.60 | 8.53 | -0.16 | -1.84 | 23847.00 | 2044.23 | 0.59 |
| 2024-07-23 | 8.92 | 8.69 | -0.21 | -2.36 | 19419.00 | 1712.69 | 0.48 |
| 2024-07-22 | 9.03 | 8.90 | -0.12 | -1.33 | 18278.00 | 1628.88 | 0.46 |
| 2024-07-19 | 9.06 | 9.02 | -0.01 | -0.11 | 16765.21 | 1506.93 | 0.42 |
| 2024-07-18 | 8.96 | 9.03 | -0.03 | -0.33 | 13608.21 | 1223.68 | 0.34 |
| 2024-07-17 | 9.04 | 9.06 | 0.05 | 0.56 | 16740.00 | 1515.86 | 0.42 |
| 2024-07-16 | 9.08 | 9.01 | -0.08 | -0.88 | 13341.00 | 1205.52 | 0.33 |
| 2024-07-15 | 9.27 | 9.09 | -0.22 | -2.36 | 16977.00 | 1553.26 | 0.42 |
| 2024-07-12 | 9.31 | 9.31 | 0.04 | 0.43 | 22027.47 | 2056.04 | 0.55 |
| 2024-07-11 | 9.03 | 9.27 | 0.35 | 3.92 | 32814.47 | 3019.32 | 0.82 |
| 2024-07-10 | 8.80 | 8.92 | 0.02 | 0.23 | 23956.00 | 2138.53 | 0.60 |
| 2024-07-09 | 8.94 | 8.90 | 0.00 | 0.00 | 30585.00 | 2688.50 | 0.76 |
| 2024-07-08 | 9.14 | 8.90 | -0.29 | -3.16 | 30439.00 | 2727.32 | 0.76 |
| 2024-07-05 | 9.13 | 9.19 | 0.04 | 0.44 | 42784.70 | 3905.11 | 1.07 |
| 2024-07-04 | 9.65 | 9.15 | -0.81 | -8.13 | 74466.68 | 6979.24 | 1.86 |
| 2024-07-03 | 9.34 | 9.96 | 0.63 | 6.75 | 91245.00 | 8837.37 | 2.28 |
| 2024-07-02 | 9.29 | 9.33 | 0.03 | 0.32 | 16230.00 | 1515.53 | 0.40 |
| 2024-07-01 | 9.20 | 9.30 | 0.17 | 1.86 | 20300.00 | 1864.65 | 0.51 |
| 2024-06-28 | 9.20 | 9.13 | -0.16 | -1.72 | 23920.00 | 2208.51 | 0.60 |
| 2024-06-27 | 9.47 | 9.29 | -0.19 | -2.00 | 19600.00 | 1840.09 | 0.49 |
| 2024-06-26 | 9.16 | 9.48 | 0.32 | 3.49 | 18036.00 | 1678.02 | 0.45 |
| 2024-06-25 | 9.08 | 9.16 | 0.12 | 1.33 | 22829.00 | 2093.36 | 0.57 |
| 2024-06-24 | 9.41 | 9.04 | -0.37 | -3.93 | 27341.00 | 2490.23 | 0.68 |
| 2024-06-21 | 9.36 | 9.41 | 0.03 | 0.32 | 14736.00 | 1388.60 | 0.37 |
| 2024-06-20 | 9.71 | 9.38 | -0.33 | -3.40 | 27272.00 | 2586.50 | 0.68 |
| 2024-06-19 | 9.71 | 9.71 | 0.02 | 0.21 | 17427.00 | 1691.78 | 0.43 |
| 2024-06-18 | 9.71 | 9.69 | -0.01 | -0.10 | 22066.00 | 2139.92 | 0.55 |
| 2024-06-17 | 9.82 | 9.70 | -0.20 | -2.02 | 20432.00 | 1989.49 | 0.51 |
| 2024-06-14 | 9.84 | 9.90 | 0.06 | 0.61 | 20874.00 | 2056.03 | 0.52 |
| 2024-06-13 | 10.11 | 9.84 | -0.29 | -2.86 | 24918.00 | 2469.15 | 0.62 |
| 2024-06-12 | 9.98 | 10.13 | 0.15 | 1.50 | 19766.38 | 1995.48 | 0.49 |
| 2024-06-11 | 10.13 | 9.98 | -0.14 | -1.38 | 20751.38 | 2066.14 | 0.52 |
| 2024-06-07 | 9.98 | 10.12 | 0.26 | 2.64 | 27721.38 | 2794.99 | 0.69 |
| 2024-06-06 | 10.27 | 9.90 | -0.37 | -3.60 | 38870.38 | 3894.84 | 0.97 |
| 2024-06-05 | 10.60 | 10.27 | -0.25 | -2.38 | 24784.00 | 2583.34 | 0.62 |
| 2024-06-04 | 10.60 | 10.52 | -0.11 | -1.04 | 21665.00 | 2278.11 | 0.54 |
| 2024-06-03 | 10.90 | 10.63 | -0.27 | -2.48 | 27916.99 | 2980.24 | 0.70 |
| 2024-05-31 | 10.86 | 10.90 | 0.12 | 1.11 | 20116.00 | 2186.67 | 0.50 |
| 2024-05-30 | 10.77 | 10.78 | -0.09 | -0.83 | 19179.00 | 2069.34 | 0.48 |
| 2024-05-29 | 10.76 | 10.87 | 0.08 | 0.74 | 21120.00 | 2299.54 | 0.53 |
| 2024-05-28 | 11.05 | 10.79 | -0.27 | -2.44 | 25672.00 | 2802.08 | 0.64 |
| 2024-05-27 | 10.94 | 11.06 | 0.03 | 0.27 | 30322.00 | 3302.53 | 0.76 |
| 2024-05-24 | 10.90 | 11.03 | 0.02 | 0.18 | 37445.00 | 4169.54 | 0.93 |
| 2024-05-23 | 11.20 | 11.01 | -0.28 | -2.48 | 39156.00 | 4319.25 | 0.98 |
| 2024-05-22 | 11.52 | 11.29 | -0.23 | -2.00 | 39827.00 | 4524.71 | 0.99 |
| 2024-05-21 | 11.88 | 11.52 | -0.27 | -2.29 | 45573.00 | 5255.01 | 1.14 |
| 2024-05-20 | 11.52 | 11.79 | 0.20 | 1.73 | 51254.00 | 6014.09 | 1.28 |
| 2024-05-17 | 11.60 | 11.59 | 0.07 | 0.61 | 33748.00 | 3908.02 | 0.84 |
| 2024-05-16 | 11.35 | 11.52 | 0.12 | 1.05 | 31259.00 | 3601.95 | 0.78 |
| 2024-05-15 | 11.70 | 11.40 | -0.25 | -2.15 | 28920.00 | 3323.59 | 0.72 |
日K线
周K线
月K线
