若羽臣(003010)股票信息
| 股票代码 | 003010 |
| 股票名称 | 若羽臣 |
| 最新价/元 | 14.04 |
| 涨跌额/元 | 1.15 |
| 涨跌幅/% | 8.92 |
| 买入/元 | 14.04 |
| 卖出/元 | 14.05 |
| 昨收/元 | 12.89 |
| 今开/元 | 13.33 |
| 最高/元 | 14.13 |
| 最低/元 | 13.02 |
| 成交量/手 | 106459.78 |
| 成交额/万 | 14500.71 |
| 股净值/元 | 31.20 |
| 市净率 | 2.35 |
| 总市值/万 | 238740.81 |
| 流通值/万 | 178221.88 |
| 换手率/% | 8.39 |
| 入市日期 | 2020-09-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
若羽臣(003010)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 | 13.33 | 14.04 | 1.15 | 8.92 | 106459.78 | 14500.71 | 8.39 |
| 2024-09-27 | 12.75 | 12.89 | 0.39 | 3.12 | 66476.63 | 8514.63 | 5.24 |
| 2024-09-26 | 12.20 | 12.50 | 0.28 | 2.29 | 54989.80 | 6780.23 | 4.33 |
| 2024-09-25 | 12.12 | 12.22 | 0.29 | 2.43 | 65140.27 | 7948.71 | 5.13 |
| 2024-09-24 | 11.66 | 11.93 | 0.28 | 2.40 | 42195.00 | 4998.89 | 3.32 |
| 2024-09-23 | 11.54 | 11.65 | 0.04 | 0.35 | 19973.97 | 2320.77 | 1.57 |
| 2024-09-20 | 11.61 | 11.61 | -0.01 | -0.09 | 24595.86 | 2835.73 | 1.94 |
| 2024-09-19 | 11.20 | 11.62 | 0.51 | 4.59 | 39883.60 | 4573.00 | 3.14 |
| 2024-09-18 | 11.38 | 11.11 | -0.27 | -2.37 | 32874.60 | 3652.34 | 2.59 |
| 2024-09-13 | 11.77 | 11.38 | -0.39 | -3.31 | 41678.40 | 4817.90 | 3.28 |
| 2024-09-12 | 11.90 | 11.77 | -0.04 | -0.34 | 31528.26 | 3740.57 | 2.52 |
| 2024-09-11 | 12.03 | 11.81 | -0.32 | -2.64 | 46131.40 | 5469.33 | 3.68 |
| 2024-09-10 | 11.79 | 12.13 | 0.33 | 2.80 | 66107.57 | 7966.12 | 5.28 |
| 2024-09-09 | 11.74 | 11.80 | -0.07 | -0.59 | 37307.20 | 4418.48 | 2.98 |
| 2024-09-06 | 12.09 | 11.87 | -0.25 | -2.06 | 74273.80 | 9016.87 | 5.93 |
| 2024-09-05 | 11.78 | 12.12 | 0.33 | 2.80 | 67441.60 | 8155.85 | 5.39 |
| 2024-09-04 | 11.80 | 11.79 | -0.10 | -0.84 | 33105.39 | 3931.79 | 2.64 |
| 2024-09-03 | 11.71 | 11.89 | 0.15 | 1.28 | 35905.26 | 4264.22 | 2.87 |
| 2024-09-02 | 11.86 | 11.74 | -0.14 | -1.18 | 44404.15 | 5268.78 | 3.55 |
| 2024-08-30 | 11.74 | 11.88 | 0.07 | 0.59 | 67241.67 | 8021.96 | 5.37 |
| 2024-08-29 | 11.74 | 11.81 | 0.04 | 0.34 | 57844.67 | 6771.63 | 4.62 |
| 2024-08-28 | 11.54 | 11.77 | 0.26 | 2.26 | 48034.72 | 5593.55 | 3.84 |
| 2024-08-27 | 11.41 | 11.51 | 0.05 | 0.44 | 37538.40 | 4324.24 | 3.00 |
| 2024-08-26 | 11.52 | 11.46 | -0.08 | -0.69 | 32429.20 | 3689.71 | 2.59 |
| 2024-08-23 | 11.31 | 11.54 | 0.34 | 3.04 | 49291.20 | 5670.84 | 3.94 |
| 2024-08-22 | 11.32 | 11.20 | -0.12 | -1.06 | 28660.20 | 3215.94 | 2.29 |
| 2024-08-21 | 11.58 | 11.32 | -0.20 | -1.74 | 36262.99 | 4132.75 | 2.90 |
| 2024-08-20 | 11.79 | 11.52 | -0.22 | -1.87 | 48802.00 | 5715.61 | 3.90 |
| 2024-08-19 | 11.60 | 11.74 | 0.13 | 1.12 | 46429.00 | 5450.70 | 3.71 |
| 2024-08-16 | 11.57 | 11.61 | 0.05 | 0.43 | 45435.60 | 5263.74 | 3.63 |
| 2024-08-15 | 11.44 | 11.56 | 0.02 | 0.17 | 36929.37 | 4273.62 | 2.95 |
| 2024-08-14 | 11.73 | 11.54 | -0.28 | -2.37 | 45043.77 | 5227.41 | 3.60 |
| 2024-08-13 | 11.99 | 11.82 | -0.29 | -2.40 | 61474.57 | 7230.41 | 4.91 |
| 2024-08-12 | 11.78 | 12.11 | 0.17 | 1.42 | 78473.36 | 9384.47 | 6.27 |
| 2024-08-09 | 12.00 | 11.94 | 0.02 | 0.17 | 99116.16 | 11857.42 | 7.92 |
| 2024-08-08 | 11.48 | 11.92 | 0.38 | 3.29 | 78298.80 | 9151.71 | 6.25 |
| 2024-08-07 | 11.73 | 11.54 | -0.27 | -2.29 | 46337.60 | 5385.76 | 3.70 |
| 2024-08-06 | 11.62 | 11.81 | 0.20 | 1.72 | 74446.49 | 8665.95 | 5.95 |
| 2024-08-05 | 11.34 | 11.61 | 0.18 | 1.58 | 96624.87 | 11325.95 | 7.72 |
| 2024-08-02 | 11.44 | 11.43 | -0.12 | -1.04 | 35770.80 | 4130.53 | 2.86 |
| 2024-08-01 | 11.65 | 11.55 | -0.10 | -0.86 | 43295.27 | 5000.11 | 3.46 |
| 2024-07-31 | 11.27 | 11.65 | 0.35 | 3.10 | 45857.56 | 5292.47 | 3.66 |
| 2024-07-30 | 11.18 | 11.30 | 0.18 | 1.62 | 32868.07 | 3689.69 | 2.63 |
| 2024-07-29 | 11.19 | 11.12 | -0.08 | -0.71 | 32177.50 | 3582.62 | 2.57 |
| 2024-07-26 | 11.05 | 11.20 | 0.10 | 0.90 | 31884.00 | 3546.04 | 2.55 |
| 2024-07-25 | 10.96 | 11.10 | 0.05 | 0.45 | 43828.67 | 4818.92 | 3.50 |
| 2024-07-24 | 11.65 | 11.05 | -0.65 | -5.56 | 68680.00 | 7764.33 | 5.49 |
| 2024-07-23 | 11.94 | 11.70 | -0.30 | -2.50 | 57778.40 | 6817.11 | 4.61 |
| 2024-07-22 | 11.70 | 12.00 | 0.23 | 1.95 | 85333.61 | 10178.40 | 6.82 |
| 2024-07-19 | 11.78 | 11.77 | -0.26 | -2.16 | 73882.67 | 8775.81 | 5.90 |
| 2024-07-18 | 11.72 | 12.03 | 0.04 | 0.33 | 98411.48 | 11516.96 | 7.86 |
| 2024-07-17 | 11.57 | 11.99 | 0.39 | 3.36 | 122714.21 | 14594.79 | 9.80 |
| 2024-07-16 | 11.80 | 11.60 | -0.50 | -4.13 | 94232.40 | 10970.42 | 7.53 |
| 2024-07-15 | 11.73 | 12.10 | 0.30 | 2.54 | 157636.94 | 18541.01 | 12.59 |
| 2024-07-12 | 13.13 | 11.80 | -0.92 | -7.23 | 205678.61 | 25145.89 | 16.43 |
| 2024-07-11 | 11.88 | 12.72 | 1.16 | 10.04 | 75013.70 | 9346.81 | 5.99 |
| 2024-07-10 | 10.43 | 11.56 | 1.05 | 9.99 | 52909.10 | 5895.96 | 4.23 |
| 2024-07-09 | 10.36 | 10.51 | 0.18 | 1.74 | 18824.40 | 1943.67 | 1.50 |
| 2024-07-08 | 10.74 | 10.33 | -0.35 | -3.28 | 13288.40 | 1384.13 | 1.06 |
| 2024-07-05 | 10.49 | 10.68 | 0.19 | 1.81 | 16449.60 | 1737.85 | 1.31 |
| 2024-07-04 | 10.90 | 10.49 | -0.38 | -3.50 | 18558.40 | 1969.06 | 1.48 |
| 2024-07-03 | 10.90 | 10.87 | -0.15 | -1.36 | 15752.80 | 1722.09 | 1.26 |
| 2024-07-02 | 10.85 | 11.02 | 0.16 | 1.47 | 25354.70 | 2786.65 | 2.03 |
| 2024-07-01 | 10.59 | 10.86 | 0.28 | 2.65 | 23071.20 | 2454.40 | 1.84 |
| 2024-06-28 | 10.65 | 10.58 | 0.01 | 0.10 | 16943.60 | 1804.46 | 1.35 |
| 2024-06-27 | 10.66 | 10.57 | -0.11 | -1.03 | 19439.20 | 2081.45 | 1.55 |
| 2024-06-26 | 10.34 | 10.68 | 0.43 | 4.20 | 23925.40 | 2507.04 | 1.91 |
| 2024-06-25 | 10.15 | 10.25 | 0.18 | 1.79 | 16086.40 | 1643.43 | 1.28 |
| 2024-06-24 | 10.55 | 10.07 | -0.61 | -5.71 | 24407.94 | 2494.40 | 1.95 |
| 2024-06-21 | 10.67 | 10.68 | 0.06 | 0.57 | 14122.20 | 1502.77 | 1.13 |
| 2024-06-20 | 10.99 | 10.62 | -0.33 | -3.01 | 22156.60 | 2375.25 | 1.77 |
| 2024-06-19 | 10.91 | 10.95 | 0.02 | 0.18 | 24210.40 | 2668.81 | 1.93 |
| 2024-06-18 | 10.86 | 10.93 | 0.07 | 0.65 | 18051.80 | 1968.67 | 1.44 |
| 2024-06-17 | 11.01 | 10.86 | -0.20 | -1.81 | 27354.40 | 2983.30 | 2.18 |
| 2024-06-14 | 11.18 | 11.06 | -0.07 | -0.63 | 17669.66 | 1956.23 | 1.41 |
| 2024-06-13 | 11.08 | 11.13 | -0.17 | -1.50 | 28898.60 | 3225.43 | 2.31 |
| 2024-06-12 | 15.75 | 15.81 | 0.22 | 1.41 | 29795.45 | 4704.20 | 3.25 |
| 2024-06-11 | 15.50 | 15.59 | 0.15 | 0.97 | 20814.45 | 3203.14 | 2.27 |
| 2024-06-07 | 15.27 | 15.44 | 0.55 | 3.69 | 22048.88 | 3385.34 | 2.41 |
| 2024-06-06 | 15.79 | 14.89 | -0.91 | -5.76 | 33611.74 | 5100.82 | 3.67 |
| 2024-06-05 | 15.86 | 15.80 | 0.00 | 0.00 | 25549.00 | 4083.83 | 2.79 |
| 2024-06-04 | 16.11 | 15.80 | -0.41 | -2.53 | 26021.00 | 4093.74 | 2.84 |
| 2024-06-03 | 16.41 | 16.21 | -0.26 | -1.58 | 20312.00 | 3300.82 | 2.22 |
| 2024-05-31 | 16.21 | 16.47 | 0.29 | 1.79 | 23441.00 | 3822.70 | 2.56 |
| 2024-05-30 | 16.15 | 16.18 | -0.11 | -0.68 | 21855.00 | 3537.24 | 2.38 |
| 2024-05-29 | 16.07 | 16.29 | 0.23 | 1.43 | 39055.00 | 6345.68 | 4.26 |
| 2024-05-28 | 16.59 | 16.06 | -1.19 | -6.90 | 77095.64 | 12534.26 | 8.41 |
| 2024-05-27 | 16.74 | 17.25 | 0.95 | 5.83 | 96465.90 | 16767.91 | 10.53 |
| 2024-05-24 | 16.64 | 16.30 | -0.29 | -1.75 | 15134.00 | 2493.41 | 1.65 |
| 2024-05-23 | 16.96 | 16.59 | -0.46 | -2.70 | 25250.00 | 4216.20 | 2.76 |
| 2024-05-22 | 16.95 | 17.05 | 0.05 | 0.29 | 27359.00 | 4674.81 | 2.99 |
| 2024-05-21 | 17.18 | 17.00 | -0.11 | -0.64 | 42053.00 | 7291.45 | 4.59 |
| 2024-05-20 | 16.94 | 17.11 | 0.20 | 1.18 | 23450.00 | 4003.31 | 2.56 |
| 2024-05-17 | 16.94 | 16.91 | -0.03 | -0.18 | 17451.00 | 2938.20 | 1.90 |
| 2024-05-16 | 16.69 | 16.94 | 0.23 | 1.38 | 21651.70 | 3657.28 | 2.36 |
| 2024-05-15 | 16.73 | 16.71 | -0.02 | -0.12 | 17462.00 | 2932.62 | 1.91 |
| 2024-05-14 | 16.41 | 16.73 | 0.36 | 2.20 | 20395.00 | 3387.71 | 2.23 |
| 2024-05-13 | 16.67 | 16.37 | -0.28 | -1.68 | 19408.03 | 3178.99 | 2.12 |
| 2024-05-10 | 16.89 | 16.65 | -0.10 | -0.60 | 22990.60 | 3859.77 | 2.51 |
| 2024-05-09 | 16.42 | 16.75 | 0.26 | 1.58 | 21540.90 | 3595.98 | 2.35 |
日K线
周K线
月K线
