盛达资源(000603)股票信息
| 股票代码 | 000603 |
| 股票名称 | 盛达资源 |
| 最新价/元 | 13.08 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 6.78 |
| 买入/元 | 13.08 |
| 卖出/元 | 13.09 |
| 昨收/元 | 12.25 |
| 今开/元 | 12.64 |
| 最高/元 | 13.15 |
| 最低/元 | 12.19 |
| 成交量/手 | 374786.95 |
| 成交额/万 | 47709.96 |
| 股净值/元 | 62.29 |
| 市净率 | 2.85 |
| 总市值/万 | 902479.90 |
| 流通值/万 | 827296.74 |
| 换手率/% | 5.93 |
| 入市日期 | 1996-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
盛达资源(000603)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.64 | 13.08 | 0.83 | 6.78 | 374786.95 | 47709.96 | 5.93 |
| 2024-09-27 | 12.04 | 12.25 | 0.30 | 2.51 | 195247.27 | 23862.20 | 3.09 |
| 2024-09-26 | 11.55 | 11.95 | 0.41 | 3.55 | 130742.49 | 15362.23 | 2.07 |
| 2024-09-25 | 11.46 | 11.54 | 0.47 | 4.25 | 242976.66 | 28442.38 | 3.84 |
| 2024-09-24 | 10.81 | 11.07 | 0.27 | 2.50 | 127351.32 | 13962.68 | 2.01 |
| 2024-09-23 | 10.70 | 10.80 | 0.01 | 0.09 | 116754.00 | 12645.76 | 1.85 |
| 2024-09-20 | 10.59 | 10.79 | 0.18 | 1.70 | 141597.47 | 15131.27 | 2.24 |
| 2024-09-19 | 10.05 | 10.61 | 0.53 | 5.26 | 174264.93 | 17973.81 | 2.76 |
| 2024-09-18 | 10.20 | 10.08 | 0.00 | 0.00 | 83445.49 | 8411.45 | 1.32 |
| 2024-09-13 | 10.41 | 10.08 | 0.02 | 0.20 | 131857.98 | 13452.71 | 2.08 |
| 2024-09-12 | 10.03 | 10.06 | 0.03 | 0.30 | 62185.49 | 6254.20 | 0.98 |
| 2024-09-11 | 9.96 | 10.03 | 0.07 | 0.70 | 49071.00 | 4893.20 | 0.78 |
| 2024-09-10 | 9.81 | 9.96 | 0.16 | 1.63 | 54659.00 | 5390.06 | 0.86 |
| 2024-09-09 | 9.78 | 9.80 | -0.13 | -1.31 | 76495.00 | 7536.97 | 1.21 |
| 2024-09-06 | 10.00 | 9.93 | 0.01 | 0.10 | 55864.00 | 5557.45 | 0.88 |
| 2024-09-05 | 9.86 | 9.92 | 0.14 | 1.43 | 75406.90 | 7497.39 | 1.19 |
| 2024-09-04 | 9.86 | 9.78 | -0.19 | -1.91 | 74513.00 | 7294.08 | 1.18 |
| 2024-09-03 | 9.97 | 9.97 | 0.01 | 0.10 | 94600.00 | 9403.51 | 1.50 |
| 2024-09-02 | 10.30 | 9.96 | -0.21 | -2.07 | 133089.00 | 13412.18 | 2.10 |
| 2024-08-30 | 10.20 | 10.17 | -0.07 | -0.68 | 132961.00 | 13513.82 | 2.10 |
| 2024-08-29 | 9.95 | 10.24 | 0.23 | 2.30 | 76157.00 | 7706.27 | 1.20 |
| 2024-08-28 | 10.20 | 10.01 | -0.15 | -1.48 | 81947.00 | 8269.41 | 1.30 |
| 2024-08-27 | 10.22 | 10.16 | -0.21 | -2.03 | 77157.00 | 7831.94 | 1.22 |
| 2024-08-26 | 10.58 | 10.37 | 0.04 | 0.39 | 96376.00 | 10028.30 | 1.52 |
| 2024-08-23 | 10.23 | 10.33 | -0.07 | -0.67 | 54955.97 | 5642.73 | 0.87 |
| 2024-08-22 | 10.85 | 10.40 | -0.44 | -4.06 | 107922.00 | 11367.37 | 1.71 |
| 2024-08-21 | 10.83 | 10.84 | 0.03 | 0.28 | 79239.00 | 8586.07 | 1.25 |
| 2024-08-20 | 11.24 | 10.81 | -0.36 | -3.22 | 157842.60 | 17359.78 | 2.50 |
| 2024-08-19 | 10.65 | 11.17 | 0.70 | 6.69 | 234977.35 | 26108.43 | 3.72 |
| 2024-08-16 | 10.90 | 10.47 | -0.19 | -1.78 | 90460.88 | 9629.87 | 1.43 |
| 2024-08-15 | 10.35 | 10.66 | 0.23 | 2.21 | 79843.90 | 8430.97 | 1.26 |
| 2024-08-14 | 10.52 | 10.43 | -0.11 | -1.04 | 44517.00 | 4683.50 | 0.70 |
| 2024-08-13 | 10.54 | 10.54 | 0.00 | 0.00 | 76139.81 | 8020.86 | 1.20 |
| 2024-08-12 | 10.39 | 10.54 | 0.15 | 1.44 | 89451.66 | 9350.07 | 1.41 |
| 2024-08-09 | 10.45 | 10.39 | 0.20 | 1.96 | 122037.66 | 12886.81 | 1.93 |
| 2024-08-08 | 10.33 | 10.19 | -0.28 | -2.67 | 98017.29 | 10005.82 | 1.55 |
| 2024-08-07 | 10.39 | 10.47 | 0.04 | 0.38 | 112384.00 | 11728.40 | 1.78 |
| 2024-08-06 | 10.98 | 10.43 | -0.53 | -4.84 | 211896.08 | 22365.30 | 3.35 |
| 2024-08-05 | 11.21 | 10.96 | -0.58 | -5.03 | 112958.65 | 12549.71 | 1.79 |
| 2024-08-02 | 11.44 | 11.54 | -0.14 | -1.20 | 135095.81 | 15570.11 | 2.14 |
| 2024-08-01 | 11.46 | 11.68 | 0.45 | 4.01 | 178574.52 | 20865.48 | 2.82 |
| 2024-07-31 | 10.90 | 11.23 | 0.43 | 3.98 | 107494.00 | 11902.44 | 1.70 |
| 2024-07-30 | 10.61 | 10.80 | 0.06 | 0.56 | 63017.00 | 6749.24 | 1.00 |
| 2024-07-29 | 10.73 | 10.74 | 0.05 | 0.47 | 72001.34 | 7744.78 | 1.14 |
| 2024-07-26 | 10.46 | 10.69 | 0.09 | 0.85 | 117594.36 | 12610.01 | 1.86 |
| 2024-07-25 | 11.30 | 10.60 | -1.03 | -8.86 | 307303.48 | 32905.54 | 4.86 |
| 2024-07-24 | 11.83 | 11.63 | -0.10 | -0.85 | 85357.00 | 9911.87 | 1.35 |
| 2024-07-23 | 12.23 | 11.73 | -0.48 | -3.93 | 105730.00 | 12704.69 | 1.67 |
| 2024-07-22 | 12.43 | 12.21 | -0.32 | -2.55 | 142535.00 | 17399.29 | 2.25 |
| 2024-07-19 | 12.77 | 12.53 | -0.83 | -6.21 | 179165.70 | 22559.78 | 2.83 |
| 2024-07-18 | 12.70 | 13.36 | 0.25 | 1.91 | 164560.34 | 21453.12 | 2.60 |
| 2024-07-17 | 13.20 | 13.11 | 0.17 | 1.31 | 241508.00 | 32029.32 | 3.82 |
| 2024-07-16 | 12.53 | 12.94 | 0.41 | 3.27 | 182329.72 | 23263.09 | 2.88 |
| 2024-07-15 | 12.45 | 12.53 | -0.08 | -0.63 | 156538.17 | 19664.03 | 2.47 |
| 2024-07-12 | 13.20 | 12.61 | -0.39 | -3.00 | 239790.17 | 30482.44 | 3.79 |
| 2024-07-11 | 12.30 | 13.00 | 0.92 | 7.62 | 197637.88 | 25105.33 | 3.12 |
| 2024-07-10 | 12.60 | 12.15 | -0.59 | -4.63 | 149330.48 | 18481.58 | 2.36 |
| 2024-07-09 | 12.40 | 12.74 | 0.34 | 2.74 | 140264.79 | 17403.76 | 2.22 |
| 2024-07-08 | 12.78 | 12.40 | -0.21 | -1.67 | 140949.19 | 17811.95 | 2.23 |
| 2024-07-05 | 11.75 | 12.61 | 0.87 | 7.41 | 252511.97 | 31024.24 | 3.99 |
| 2024-07-04 | 12.35 | 11.74 | -0.35 | -2.90 | 157197.99 | 18977.21 | 2.49 |
| 2024-07-03 | 12.00 | 12.09 | 0.15 | 1.26 | 77213.00 | 9258.37 | 1.22 |
| 2024-07-02 | 12.00 | 11.94 | -0.08 | -0.67 | 66689.00 | 7996.10 | 1.05 |
| 2024-07-01 | 11.83 | 12.02 | 0.19 | 1.61 | 92311.00 | 10999.44 | 1.46 |
| 2024-06-28 | 11.56 | 11.83 | 0.27 | 2.34 | 100221.10 | 11833.27 | 1.58 |
| 2024-06-27 | 11.98 | 11.56 | -0.57 | -4.70 | 134344.40 | 15696.31 | 2.12 |
| 2024-06-26 | 12.12 | 12.13 | -0.07 | -0.57 | 138389.00 | 16511.57 | 2.19 |
| 2024-06-25 | 12.13 | 12.20 | 0.08 | 0.66 | 87468.24 | 10656.93 | 1.38 |
| 2024-06-24 | 12.21 | 12.12 | -0.48 | -3.81 | 139787.00 | 17117.08 | 2.21 |
| 2024-06-21 | 12.96 | 12.60 | -0.22 | -1.72 | 214539.97 | 27417.63 | 3.39 |
| 2024-06-20 | 12.45 | 12.82 | 0.54 | 4.40 | 262329.74 | 33539.13 | 4.15 |
| 2024-06-19 | 12.25 | 12.28 | 0.04 | 0.33 | 91771.74 | 11332.60 | 1.45 |
| 2024-06-18 | 12.20 | 12.24 | 0.12 | 0.99 | 118001.15 | 14483.35 | 1.87 |
| 2024-06-17 | 12.50 | 12.12 | -0.38 | -3.04 | 155666.00 | 19093.31 | 2.46 |
| 2024-06-14 | 12.49 | 12.50 | -0.12 | -0.95 | 95343.00 | 11898.22 | 1.51 |
| 2024-06-13 | 12.80 | 12.62 | -0.44 | -3.37 | 157858.00 | 19837.78 | 2.50 |
| 2024-06-12 | 12.61 | 13.06 | 0.26 | 2.03 | 110006.00 | 14226.07 | 1.74 |
| 2024-06-11 | 12.85 | 12.80 | -0.80 | -5.88 | 222939.73 | 28170.63 | 3.52 |
| 2024-06-07 | 13.58 | 13.60 | 0.62 | 4.78 | 280342.40 | 38245.18 | 4.43 |
| 2024-06-06 | 13.20 | 12.98 | 0.12 | 0.93 | 168396.00 | 22087.26 | 2.66 |
| 2024-06-05 | 12.79 | 12.86 | -0.50 | -3.74 | 216299.73 | 27632.90 | 3.42 |
| 2024-06-04 | 13.39 | 13.36 | 0.09 | 0.68 | 175064.00 | 23327.95 | 2.77 |
| 2024-06-03 | 14.10 | 13.27 | -1.15 | -7.98 | 404417.00 | 54569.02 | 6.39 |
| 2024-05-31 | 14.35 | 14.42 | 0.00 | 0.00 | 177141.20 | 25364.75 | 2.80 |
| 2024-05-30 | 15.44 | 14.42 | -1.28 | -8.15 | 232924.45 | 34544.72 | 3.68 |
| 2024-05-29 | 14.90 | 15.70 | 0.86 | 5.80 | 278709.00 | 43161.39 | 4.41 |
| 2024-05-28 | 15.07 | 14.84 | 0.47 | 3.27 | 304683.02 | 46045.54 | 4.82 |
| 2024-05-27 | 13.99 | 14.37 | 0.47 | 3.38 | 169134.00 | 23900.74 | 2.67 |
| 2024-05-24 | 13.90 | 13.90 | -0.03 | -0.22 | 175573.45 | 24457.97 | 2.78 |
| 2024-05-23 | 14.10 | 13.93 | -1.19 | -7.87 | 246267.51 | 34699.08 | 3.89 |
| 2024-05-22 | 15.56 | 15.12 | -0.12 | -0.79 | 250388.15 | 38722.70 | 3.96 |
| 2024-05-21 | 15.55 | 15.24 | -0.02 | -0.13 | 526445.00 | 82375.88 | 8.32 |
| 2024-05-20 | 14.99 | 15.26 | 1.39 | 10.02 | 291731.32 | 44278.03 | 4.61 |
| 2024-05-17 | 13.53 | 13.87 | 0.25 | 1.84 | 144659.00 | 19748.69 | 2.29 |
| 2024-05-16 | 14.33 | 13.62 | -0.04 | -0.29 | 292294.83 | 41619.84 | 4.62 |
| 2024-05-15 | 13.49 | 13.66 | 0.16 | 1.19 | 164715.72 | 22653.97 | 2.60 |
| 2024-05-14 | 13.55 | 13.50 | -0.05 | -0.37 | 183394.00 | 24832.99 | 2.90 |
| 2024-05-13 | 14.06 | 13.55 | -1.03 | -7.06 | 222743.32 | 30527.01 | 3.52 |
| 2024-05-10 | 14.50 | 14.58 | 0.81 | 5.88 | 345981.52 | 49510.30 | 5.47 |
| 2024-05-09 | 13.40 | 13.77 | 0.25 | 1.85 | 170599.01 | 23228.47 | 2.70 |
日K线
周K线
月K线
