森林包装(605500)股票信息
| 股票代码 | 605500 |
| 股票名称 | 森林包装 |
| 最新价/元 | 6.71 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -3.04 |
| 买入/元 | 6.70 |
| 卖出/元 | 6.71 |
| 昨收/元 | 6.92 |
| 今开/元 | 6.99 |
| 最高/元 | 6.99 |
| 最低/元 | 6.64 |
| 成交量/手 | 23676.06 |
| 成交额/万 | 1604.89 |
| 股净值/元 | 17.66 |
| 市净率 | 1.13 |
| 总市值/万 | 278062.40 |
| 流通值/万 | 278062.40 |
| 换手率/% | 0.57 |
| 入市日期 | 2020-12-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
森林包装(605500)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 | 6.99 | 6.71 | -0.21 | -3.04 | 23676.06 | 1604.89 | 0.57 |
| 2024-10-10 | 6.86 | 6.92 | 0.07 | 1.02 | 31928.34 | 2220.26 | 0.77 |
| 2024-10-09 | 7.42 | 6.85 | -0.70 | -9.27 | 51470.95 | 3674.96 | 1.24 |
| 2024-10-08 | 7.83 | 7.55 | 0.42 | 5.89 | 83600.68 | 6237.67 | 2.02 |
| 2024-09-30 | 6.81 | 7.13 | 0.52 | 7.87 | 70427.38 | 4902.16 | 1.70 |
| 2024-09-27 | 6.42 | 6.61 | 0.22 | 3.44 | 17746.73 | 1159.12 | 0.43 |
| 2024-09-26 | 6.24 | 6.39 | 0.16 | 2.57 | 15278.07 | 964.15 | 0.37 |
| 2024-09-25 | 6.25 | 6.23 | -0.01 | -0.16 | 20855.08 | 1315.46 | 0.50 |
| 2024-09-24 | 6.13 | 6.24 | 0.16 | 2.63 | 16228.72 | 1005.22 | 0.39 |
| 2024-09-23 | 6.02 | 6.08 | 0.06 | 1.00 | 12058.40 | 730.36 | 0.29 |
| 2024-09-20 | 6.06 | 6.02 | -0.06 | -0.99 | 6674.00 | 402.57 | 0.16 |
| 2024-09-19 | 5.94 | 6.08 | 0.14 | 2.36 | 12612.01 | 759.95 | 0.30 |
| 2024-09-18 | 5.99 | 5.94 | -0.05 | -0.84 | 10228.61 | 606.82 | 0.25 |
| 2024-09-13 | 6.03 | 5.99 | -0.02 | -0.33 | 8475.42 | 509.13 | 0.20 |
| 2024-09-12 | 6.07 | 6.01 | -0.09 | -1.48 | 10637.73 | 643.49 | 0.26 |
| 2024-09-11 | 6.12 | 6.10 | -0.02 | -0.33 | 5348.07 | 326.88 | 0.13 |
| 2024-09-10 | 6.05 | 6.12 | 0.05 | 0.82 | 10701.79 | 649.70 | 0.26 |
| 2024-09-09 | 6.11 | 6.07 | -0.04 | -0.66 | 15917.69 | 969.62 | 0.38 |
| 2024-09-06 | 6.29 | 6.11 | -0.14 | -2.24 | 6548.17 | 404.14 | 0.16 |
| 2024-09-05 | 6.19 | 6.25 | 0.03 | 0.48 | 7145.20 | 444.59 | 0.17 |
| 2024-09-04 | 6.28 | 6.22 | -0.03 | -0.48 | 8708.01 | 542.24 | 0.21 |
| 2024-09-03 | 6.22 | 6.25 | 0.04 | 0.64 | 11179.20 | 697.27 | 0.27 |
| 2024-09-02 | 6.17 | 6.21 | 0.03 | 0.49 | 11985.85 | 744.97 | 0.29 |
| 2024-08-30 | 6.15 | 6.18 | 0.03 | 0.49 | 12628.32 | 782.42 | 0.30 |
| 2024-08-29 | 6.06 | 6.15 | 0.07 | 1.15 | 10381.30 | 633.22 | 0.25 |
| 2024-08-28 | 6.07 | 6.08 | 0.04 | 0.66 | 9193.72 | 557.92 | 0.22 |
| 2024-08-27 | 6.12 | 6.04 | -0.03 | -0.49 | 9862.06 | 596.51 | 0.24 |
| 2024-08-26 | 5.99 | 6.07 | 0.10 | 1.68 | 8894.26 | 537.08 | 0.21 |
| 2024-08-23 | 6.04 | 5.97 | -0.06 | -1.00 | 10960.43 | 656.33 | 0.26 |
| 2024-08-22 | 6.11 | 6.03 | -0.04 | -0.66 | 8972.86 | 544.04 | 0.22 |
| 2024-08-21 | 6.05 | 6.07 | 0.00 | 0.00 | 8998.61 | 546.12 | 0.22 |
| 2024-08-20 | 6.17 | 6.07 | -0.08 | -1.30 | 21070.92 | 1285.61 | 0.51 |
| 2024-08-19 | 6.16 | 6.15 | -0.01 | -0.16 | 7138.36 | 440.88 | 0.17 |
| 2024-08-16 | 6.22 | 6.16 | -0.06 | -0.97 | 7002.36 | 434.02 | 0.17 |
| 2024-08-15 | 6.19 | 6.22 | -0.02 | -0.32 | 11815.04 | 735.15 | 0.29 |
| 2024-08-14 | 6.28 | 6.24 | -0.04 | -0.64 | 12788.96 | 801.54 | 0.31 |
| 2024-08-13 | 6.32 | 6.28 | -0.01 | -0.16 | 9216.76 | 577.15 | 0.22 |
| 2024-08-12 | 6.21 | 6.29 | 0.05 | 0.80 | 10282.76 | 647.10 | 0.25 |
| 2024-08-09 | 6.32 | 6.24 | -0.04 | -0.64 | 8888.14 | 558.87 | 0.21 |
| 2024-08-08 | 6.24 | 6.28 | 0.02 | 0.32 | 9031.43 | 563.23 | 0.22 |
| 2024-08-07 | 6.22 | 6.26 | 0.04 | 0.64 | 8893.01 | 555.10 | 0.21 |
| 2024-08-06 | 6.12 | 6.22 | 0.13 | 2.14 | 11306.94 | 698.62 | 0.27 |
| 2024-08-05 | 6.24 | 6.09 | -0.16 | -2.56 | 19844.52 | 1233.50 | 0.48 |
| 2024-08-02 | 6.27 | 6.25 | -0.04 | -0.64 | 9562.99 | 599.63 | 0.23 |
| 2024-08-01 | 6.40 | 6.29 | -0.11 | -1.72 | 16096.55 | 1020.43 | 0.39 |
| 2024-07-31 | 6.33 | 6.40 | 0.06 | 0.95 | 22762.58 | 1450.16 | 0.55 |
| 2024-07-30 | 6.19 | 6.34 | 0.10 | 1.60 | 10594.56 | 668.34 | 0.26 |
| 2024-07-29 | 6.19 | 6.24 | 0.03 | 0.48 | 7781.97 | 486.01 | 0.19 |
| 2024-07-26 | 6.13 | 6.21 | 0.10 | 1.64 | 9580.95 | 594.20 | 0.23 |
| 2024-07-25 | 6.08 | 6.11 | 0.03 | 0.49 | 8417.41 | 513.40 | 0.20 |
| 2024-07-24 | 6.07 | 6.08 | -0.05 | -0.82 | 9727.94 | 591.81 | 0.23 |
| 2024-07-23 | 6.15 | 6.13 | -0.02 | -0.33 | 16403.38 | 1009.92 | 0.40 |
| 2024-07-22 | 6.17 | 6.15 | -0.02 | -0.32 | 11034.49 | 680.48 | 0.27 |
| 2024-07-19 | 6.20 | 6.17 | -0.04 | -0.64 | 9721.55 | 599.53 | 0.23 |
| 2024-07-18 | 6.17 | 6.21 | 0.02 | 0.32 | 10284.03 | 630.97 | 0.25 |
| 2024-07-17 | 6.30 | 6.19 | -0.11 | -1.75 | 10485.04 | 653.71 | 0.25 |
| 2024-07-16 | 6.33 | 6.30 | -0.03 | -0.47 | 14090.30 | 888.59 | 0.34 |
| 2024-07-15 | 6.33 | 6.33 | -0.05 | -0.78 | 15635.66 | 992.55 | 0.38 |
| 2024-07-12 | 6.27 | 6.38 | 0.08 | 1.27 | 21229.92 | 1354.70 | 0.51 |
| 2024-07-11 | 6.15 | 6.30 | 0.18 | 2.94 | 24156.44 | 1506.60 | 0.58 |
| 2024-07-10 | 6.02 | 6.12 | 0.14 | 2.34 | 22654.07 | 1388.11 | 0.55 |
| 2024-07-09 | 5.81 | 5.98 | 0.17 | 2.93 | 18877.35 | 1109.22 | 0.46 |
| 2024-07-08 | 5.95 | 5.81 | -0.17 | -2.84 | 14599.24 | 855.67 | 0.35 |
| 2024-07-05 | 6.07 | 6.13 | 0.01 | 0.16 | 11488.36 | 699.07 | 0.28 |
| 2024-07-04 | 6.28 | 6.12 | -0.18 | -2.86 | 16830.17 | 1034.98 | 0.41 |
| 2024-07-03 | 6.35 | 6.30 | -0.05 | -0.79 | 11538.66 | 731.94 | 0.28 |
| 2024-07-02 | 6.27 | 6.35 | 0.10 | 1.60 | 17227.03 | 1089.08 | 0.42 |
| 2024-07-01 | 6.16 | 6.25 | 0.10 | 1.63 | 13399.03 | 827.86 | 0.32 |
| 2024-06-28 | 6.13 | 6.15 | 0.00 | 0.00 | 16182.44 | 1000.59 | 0.39 |
| 2024-06-27 | 6.18 | 6.15 | -0.04 | -0.65 | 14994.13 | 927.30 | 0.36 |
| 2024-06-26 | 6.04 | 6.19 | 0.15 | 2.48 | 16043.44 | 979.21 | 0.39 |
| 2024-06-25 | 5.94 | 6.04 | 0.10 | 1.68 | 21727.76 | 1307.27 | 0.52 |
| 2024-06-24 | 6.11 | 5.94 | -0.22 | -3.57 | 20336.57 | 1218.33 | 0.49 |
| 2024-06-21 | 6.14 | 6.16 | 0.02 | 0.33 | 11422.57 | 702.63 | 1.07 |
| 2024-06-20 | 6.27 | 6.14 | -0.13 | -2.07 | 17592.92 | 1087.57 | 1.65 |
| 2024-06-19 | 6.23 | 6.27 | 0.01 | 0.16 | 11707.57 | 732.89 | 1.10 |
| 2024-06-18 | 6.20 | 6.26 | 0.06 | 0.97 | 14884.95 | 928.12 | 1.39 |
| 2024-06-17 | 6.30 | 6.20 | -0.14 | -2.21 | 17397.66 | 1085.63 | 1.63 |
| 2024-06-14 | 6.30 | 6.34 | 0.01 | 0.16 | 13009.90 | 823.78 | 1.22 |
| 2024-06-13 | 6.42 | 6.33 | -0.06 | -0.94 | 13147.64 | 835.64 | 1.23 |
| 2024-06-12 | 6.22 | 6.39 | 0.12 | 1.91 | 15419.77 | 980.81 | 1.45 |
| 2024-06-11 | 6.29 | 6.27 | -0.07 | -1.10 | 25075.91 | 1564.43 | 2.35 |
| 2024-06-07 | 6.13 | 6.34 | 0.24 | 3.93 | 32013.90 | 2020.83 | 3.00 |
| 2024-06-06 | 6.33 | 6.10 | -0.22 | -3.48 | 35779.97 | 2206.07 | 3.35 |
| 2024-06-05 | 6.48 | 6.32 | -0.20 | -3.07 | 26795.91 | 1708.93 | 2.51 |
| 2024-06-04 | 6.66 | 6.52 | -0.14 | -2.10 | 30590.50 | 1996.58 | 2.87 |
| 2024-06-03 | 6.89 | 6.66 | -0.22 | -3.20 | 18292.45 | 1228.53 | 1.71 |
| 2024-05-31 | 6.81 | 6.88 | 0.06 | 0.88 | 13574.51 | 927.69 | 1.27 |
| 2024-05-30 | 6.79 | 6.82 | -0.06 | -0.87 | 11446.37 | 784.23 | 1.07 |
| 2024-05-29 | 6.76 | 6.88 | 0.05 | 0.73 | 13697.57 | 941.82 | 1.28 |
| 2024-05-28 | 7.10 | 6.83 | -0.19 | -2.71 | 20299.64 | 1397.26 | 1.90 |
| 2024-05-27 | 6.92 | 7.02 | 0.08 | 1.15 | 16969.47 | 1176.58 | 1.59 |
| 2024-05-24 | 6.96 | 6.94 | -0.01 | -0.14 | 14099.89 | 984.69 | 1.32 |
| 2024-05-23 | 7.18 | 6.95 | -0.20 | -2.80 | 24054.84 | 1683.50 | 2.25 |
| 2024-05-22 | 7.15 | 7.15 | 0.01 | 0.14 | 13731.80 | 981.70 | 1.29 |
| 2024-05-21 | 7.17 | 7.14 | -0.12 | -1.65 | 17072.65 | 1225.36 | 1.60 |
| 2024-05-20 | 7.32 | 7.26 | -0.02 | -0.28 | 16435.74 | 1196.93 | 1.54 |
| 2024-05-17 | 7.33 | 7.28 | -0.02 | -0.27 | 22070.20 | 1600.47 | 2.07 |
| 2024-05-16 | 7.23 | 7.30 | 0.07 | 0.97 | 16284.91 | 1188.66 | 1.53 |
| 2024-05-15 | 7.25 | 7.23 | -0.05 | -0.69 | 16865.52 | 1225.14 | 1.58 |
日K线
周K线
月K线
