地铁设计(003013)股票信息
| 股票代码 | 003013 |
| 股票名称 | 地铁设计 |
| 最新价/元 | 14.64 |
| 涨跌额/元 | 1.09 |
| 涨跌幅/% | 8.04 |
| 买入/元 | 14.63 |
| 卖出/元 | 14.64 |
| 昨收/元 | 13.55 |
| 今开/元 | 13.97 |
| 最高/元 | 14.75 |
| 最低/元 | 13.65 |
| 成交量/手 | 74988.96 |
| 成交额/万 | 10671.92 |
| 股净值/元 | 13.56 |
| 市净率 | 2.44 |
| 总市值/万 | 597790.58 |
| 流通值/万 | 585500.89 |
| 换手率/% | 1.88 |
| 入市日期 | 2020-10-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
地铁设计(003013)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 | 13.97 | 14.64 | 1.09 | 8.04 | 74988.96 | 10671.92 | 1.88 |
| 2024-09-27 | 13.11 | 13.55 | 0.59 | 4.55 | 48372.00 | 6460.50 | 1.21 |
| 2024-09-26 | 12.51 | 12.96 | 0.43 | 3.43 | 24858.00 | 3174.91 | 0.62 |
| 2024-09-25 | 12.53 | 12.53 | 0.10 | 0.81 | 20786.00 | 2626.10 | 0.52 |
| 2024-09-24 | 12.10 | 12.43 | 0.42 | 3.50 | 20041.00 | 2467.10 | 0.50 |
| 2024-09-23 | 11.91 | 12.01 | 0.05 | 0.42 | 9561.00 | 1142.65 | 0.24 |
| 2024-09-20 | 12.04 | 11.96 | -0.08 | -0.66 | 10144.00 | 1213.13 | 0.25 |
| 2024-09-19 | 11.89 | 12.04 | 0.15 | 1.26 | 14284.00 | 1723.84 | 0.36 |
| 2024-09-18 | 11.86 | 11.89 | 0.03 | 0.25 | 11327.00 | 1333.66 | 0.28 |
| 2024-09-13 | 12.10 | 11.86 | -0.19 | -1.58 | 12718.00 | 1520.23 | 0.32 |
| 2024-09-12 | 12.18 | 12.05 | -0.11 | -0.91 | 13716.00 | 1676.10 | 0.34 |
| 2024-09-11 | 12.27 | 12.16 | -0.09 | -0.74 | 5513.00 | 671.97 | 0.14 |
| 2024-09-10 | 12.26 | 12.25 | 0.04 | 0.33 | 9074.00 | 1104.72 | 0.23 |
| 2024-09-09 | 12.31 | 12.21 | -0.10 | -0.81 | 9505.00 | 1160.80 | 0.24 |
| 2024-09-06 | 12.54 | 12.31 | -0.18 | -1.44 | 9616.00 | 1193.38 | 0.24 |
| 2024-09-05 | 12.39 | 12.49 | 0.10 | 0.81 | 7377.00 | 920.60 | 0.18 |
| 2024-09-04 | 12.40 | 12.39 | -0.11 | -0.88 | 10564.00 | 1312.80 | 0.26 |
| 2024-09-03 | 12.40 | 12.50 | 0.06 | 0.48 | 8755.00 | 1093.67 | 0.22 |
| 2024-09-02 | 12.67 | 12.44 | -0.26 | -2.05 | 17050.00 | 2144.25 | 0.43 |
| 2024-08-30 | 12.60 | 12.70 | 0.08 | 0.63 | 29332.00 | 3740.29 | 0.73 |
| 2024-08-29 | 12.48 | 12.62 | 0.14 | 1.12 | 9384.00 | 1179.11 | 0.23 |
| 2024-08-28 | 12.50 | 12.48 | -0.09 | -0.72 | 10372.00 | 1298.06 | 0.26 |
| 2024-08-27 | 12.67 | 12.57 | -0.13 | -1.02 | 10916.00 | 1369.48 | 0.27 |
| 2024-08-26 | 12.49 | 12.70 | 0.18 | 1.44 | 12621.00 | 1598.29 | 0.32 |
| 2024-08-23 | 12.46 | 12.52 | 0.06 | 0.48 | 10952.00 | 1364.23 | 0.27 |
| 2024-08-22 | 12.82 | 12.46 | -0.32 | -2.50 | 16782.00 | 2111.17 | 0.42 |
| 2024-08-21 | 12.75 | 12.78 | -0.08 | -0.62 | 15593.00 | 1996.97 | 0.39 |
| 2024-08-20 | 13.64 | 12.86 | -0.78 | -5.72 | 40089.00 | 5218.24 | 1.00 |
| 2024-08-19 | 13.69 | 13.64 | -0.07 | -0.51 | 9505.00 | 1299.54 | 0.24 |
| 2024-08-16 | 13.91 | 13.71 | -0.21 | -1.51 | 11318.00 | 1563.15 | 0.28 |
| 2024-08-15 | 13.81 | 13.92 | -0.01 | -0.07 | 10812.00 | 1502.06 | 0.27 |
| 2024-08-14 | 13.94 | 13.93 | 0.01 | 0.07 | 10384.00 | 1454.80 | 0.26 |
| 2024-08-13 | 13.86 | 13.92 | 0.14 | 1.02 | 9127.00 | 1260.21 | 0.23 |
| 2024-08-12 | 13.92 | 13.78 | -0.28 | -1.99 | 16093.00 | 2221.66 | 0.40 |
| 2024-08-09 | 14.17 | 14.06 | -0.11 | -0.78 | 17605.00 | 2489.95 | 0.44 |
| 2024-08-08 | 14.16 | 14.17 | 0.04 | 0.28 | 13760.00 | 1942.65 | 0.34 |
| 2024-08-07 | 14.30 | 14.13 | -0.13 | -0.91 | 12679.00 | 1797.40 | 0.32 |
| 2024-08-06 | 14.14 | 14.26 | 0.23 | 1.64 | 14595.00 | 2071.37 | 0.36 |
| 2024-08-05 | 14.60 | 14.03 | -0.76 | -5.14 | 31467.00 | 4524.38 | 0.79 |
| 2024-08-02 | 14.68 | 14.79 | -0.09 | -0.61 | 43074.36 | 6393.50 | 1.08 |
| 2024-08-01 | 14.82 | 14.88 | 0.38 | 2.62 | 61215.00 | 9052.92 | 1.53 |
| 2024-07-31 | 13.95 | 14.50 | 0.52 | 3.72 | 43733.00 | 6252.53 | 1.09 |
| 2024-07-30 | 13.92 | 13.98 | 0.06 | 0.43 | 21972.44 | 3074.63 | 0.55 |
| 2024-07-29 | 13.64 | 13.92 | 0.20 | 1.46 | 16772.00 | 2313.92 | 0.42 |
| 2024-07-26 | 13.58 | 13.72 | 0.17 | 1.26 | 14780.00 | 2027.23 | 0.37 |
| 2024-07-25 | 13.17 | 13.55 | 0.39 | 2.96 | 20686.00 | 2791.65 | 0.52 |
| 2024-07-24 | 13.35 | 13.16 | -0.25 | -1.86 | 12427.00 | 1650.32 | 0.31 |
| 2024-07-23 | 13.47 | 13.41 | -0.06 | -0.45 | 11433.00 | 1543.99 | 0.29 |
| 2024-07-22 | 13.50 | 13.47 | -0.05 | -0.37 | 10035.00 | 1352.69 | 0.25 |
| 2024-07-19 | 13.39 | 13.52 | 0.07 | 0.52 | 10941.00 | 1473.95 | 0.27 |
| 2024-07-18 | 13.51 | 13.45 | -0.04 | -0.30 | 11577.00 | 1547.44 | 0.29 |
| 2024-07-17 | 13.59 | 13.49 | -0.09 | -0.66 | 7679.00 | 1037.32 | 0.19 |
| 2024-07-16 | 13.56 | 13.58 | -0.06 | -0.44 | 9265.00 | 1253.53 | 0.23 |
| 2024-07-15 | 13.79 | 13.64 | -0.12 | -0.87 | 8278.00 | 1127.85 | 0.21 |
| 2024-07-12 | 13.80 | 13.76 | -0.06 | -0.43 | 11175.00 | 1539.39 | 0.28 |
| 2024-07-11 | 13.55 | 13.82 | 0.43 | 3.21 | 18795.00 | 2578.66 | 0.47 |
| 2024-07-10 | 13.36 | 13.39 | -0.03 | -0.22 | 16996.00 | 2282.94 | 0.42 |
| 2024-07-09 | 13.18 | 13.42 | 0.22 | 1.67 | 23590.00 | 3115.12 | 0.59 |
| 2024-07-08 | 13.53 | 13.20 | -0.35 | -2.58 | 13524.00 | 1795.72 | 0.34 |
| 2024-07-05 | 13.48 | 13.55 | 0.13 | 0.97 | 13828.00 | 1865.58 | 0.35 |
| 2024-07-04 | 13.83 | 13.42 | -0.38 | -2.75 | 21070.00 | 2863.54 | 0.53 |
| 2024-07-03 | 14.10 | 13.80 | -0.35 | -2.47 | 23469.00 | 3252.73 | 0.59 |
| 2024-07-02 | 14.28 | 14.15 | -0.14 | -0.98 | 15637.00 | 2220.06 | 0.39 |
| 2024-07-01 | 14.17 | 14.29 | 0.11 | 0.78 | 19825.00 | 2826.34 | 0.50 |
| 2024-06-28 | 14.26 | 14.18 | -0.05 | -0.35 | 29267.00 | 4171.97 | 0.73 |
| 2024-06-27 | 14.31 | 14.23 | -0.17 | -1.18 | 16854.00 | 2418.66 | 0.42 |
| 2024-06-26 | 14.23 | 14.40 | 0.19 | 1.34 | 13802.00 | 1968.13 | 0.35 |
| 2024-06-25 | 14.19 | 14.21 | -0.02 | -0.14 | 18699.88 | 2669.57 | 0.47 |
| 2024-06-24 | 14.80 | 14.23 | -0.64 | -4.30 | 26721.00 | 3842.44 | 0.67 |
| 2024-06-21 | 14.71 | 14.87 | 0.07 | 0.47 | 14364.00 | 2135.47 | 0.36 |
| 2024-06-20 | 15.10 | 14.80 | -0.44 | -2.89 | 22749.00 | 3385.59 | 0.57 |
| 2024-06-19 | 14.99 | 15.24 | 0.29 | 1.94 | 36176.00 | 5501.59 | 0.90 |
| 2024-06-18 | 14.80 | 14.95 | 0.07 | 0.47 | 15965.00 | 2383.30 | 0.40 |
| 2024-06-17 | 15.10 | 14.88 | -0.18 | -1.20 | 19169.00 | 2869.13 | 0.48 |
| 2024-06-14 | 14.80 | 15.06 | 0.24 | 1.62 | 24530.00 | 3668.97 | 0.61 |
| 2024-06-13 | 14.93 | 14.82 | -0.10 | -0.67 | 15982.00 | 2370.65 | 0.40 |
| 2024-06-12 | 14.72 | 14.92 | 0.12 | 0.81 | 14413.62 | 2145.97 | 0.36 |
| 2024-06-11 | 14.99 | 14.80 | -0.10 | -0.67 | 24696.00 | 3634.93 | 0.62 |
| 2024-06-07 | 15.00 | 14.90 | -0.12 | -0.80 | 32406.00 | 4819.10 | 0.81 |
| 2024-06-06 | 15.59 | 15.02 | -0.59 | -3.78 | 46471.00 | 7139.79 | 1.16 |
| 2024-06-05 | 15.93 | 15.61 | -0.27 | -1.70 | 21546.00 | 3382.78 | 0.54 |
| 2024-06-04 | 15.58 | 15.88 | 0.26 | 1.67 | 27851.00 | 4382.99 | 0.70 |
| 2024-06-03 | 16.09 | 15.62 | -0.28 | -1.76 | 27263.00 | 4305.86 | 0.68 |
| 2024-05-31 | 15.82 | 15.90 | 0.05 | 0.32 | 31944.00 | 5081.91 | 0.80 |
| 2024-05-30 | 15.80 | 15.85 | -0.23 | -1.43 | 28896.12 | 4581.68 | 0.72 |
| 2024-05-29 | 16.51 | 16.08 | -0.52 | -3.13 | 47538.00 | 7782.88 | 1.19 |
| 2024-05-28 | 17.04 | 17.09 | -0.15 | -0.87 | 38006.00 | 6494.23 | 0.95 |
| 2024-05-27 | 16.79 | 17.24 | 0.22 | 1.29 | 90584.00 | 15371.04 | 2.26 |
| 2024-05-24 | 16.70 | 17.02 | -0.03 | -0.18 | 104644.76 | 17669.16 | 2.62 |
| 2024-05-23 | 17.50 | 17.05 | 0.20 | 1.19 | 164911.74 | 28953.75 | 4.12 |
| 2024-05-22 | 16.97 | 16.85 | 0.01 | 0.06 | 40458.76 | 6815.37 | 1.01 |
| 2024-05-21 | 16.71 | 16.84 | 0.03 | 0.18 | 34561.00 | 5814.75 | 0.86 |
| 2024-05-20 | 16.99 | 16.81 | -0.18 | -1.06 | 76708.00 | 12918.73 | 1.92 |
| 2024-05-17 | 16.71 | 16.99 | 0.49 | 2.97 | 103704.00 | 17513.26 | 2.59 |
| 2024-05-16 | 16.28 | 16.50 | 0.15 | 0.92 | 58582.00 | 9703.89 | 1.46 |
| 2024-05-15 | 16.29 | 16.35 | 0.02 | 0.12 | 33933.00 | 5543.69 | 0.85 |
| 2024-05-14 | 16.65 | 16.33 | -0.32 | -1.92 | 51370.00 | 8409.80 | 1.28 |
| 2024-05-13 | 16.41 | 16.65 | 0.13 | 0.79 | 62535.00 | 10326.17 | 1.56 |
| 2024-05-10 | 16.77 | 16.52 | -0.26 | -1.55 | 67994.00 | 11299.88 | 1.70 |
| 2024-05-09 | 16.95 | 16.78 | -0.26 | -1.53 | 111200.00 | 18666.79 | 2.78 |
日K线
周K线
月K线
