金富科技(003018)股票信息
| 股票代码 | 003018 |
| 股票名称 | 金富科技 |
| 最新价/元 | 8.80 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 7.45 |
| 买入/元 | 8.80 |
| 卖出/元 | 8.81 |
| 昨收/元 | 8.19 |
| 今开/元 | 8.34 |
| 最高/元 | 8.88 |
| 最低/元 | 8.15 |
| 成交量/手 | 81847.10 |
| 成交额/万 | 7006.87 |
| 股净值/元 | 20.47 |
| 市净率 | 1.53 |
| 总市值/万 | 228800.00 |
| 流通值/万 | 116820.24 |
| 换手率/% | 6.17 |
| 入市日期 | 2020-11-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
金富科技(003018)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 | 8.34 | 8.80 | 0.61 | 7.45 | 81847.10 | 7006.87 | 6.17 |
| 2024-09-27 | 7.96 | 8.19 | 0.28 | 3.54 | 47489.17 | 3830.49 | 3.58 |
| 2024-09-26 | 7.76 | 7.91 | 0.08 | 1.02 | 35370.86 | 2769.27 | 2.66 |
| 2024-09-25 | 7.76 | 7.83 | 0.07 | 0.90 | 47071.00 | 3690.09 | 3.55 |
| 2024-09-24 | 7.80 | 7.76 | 0.02 | 0.26 | 60652.00 | 4661.44 | 4.57 |
| 2024-09-23 | 7.45 | 7.74 | 0.30 | 4.03 | 53455.15 | 4154.00 | 4.03 |
| 2024-09-20 | 7.53 | 7.44 | -0.13 | -1.72 | 11009.00 | 820.49 | 0.83 |
| 2024-09-19 | 7.31 | 7.57 | 0.29 | 3.98 | 19341.00 | 1453.31 | 1.46 |
| 2024-09-18 | 7.36 | 7.28 | -0.07 | -0.95 | 13020.00 | 946.45 | 0.98 |
| 2024-09-13 | 7.52 | 7.35 | -0.13 | -1.74 | 11669.00 | 867.24 | 0.88 |
| 2024-09-12 | 7.59 | 7.48 | -0.04 | -0.53 | 17729.00 | 1322.03 | 1.34 |
| 2024-09-11 | 7.49 | 7.52 | 0.00 | 0.00 | 10702.00 | 805.18 | 0.81 |
| 2024-09-10 | 7.52 | 7.52 | 0.02 | 0.27 | 15313.00 | 1143.21 | 1.15 |
| 2024-09-09 | 7.45 | 7.50 | -0.03 | -0.40 | 14955.27 | 1123.59 | 1.13 |
| 2024-09-06 | 7.60 | 7.53 | -0.07 | -0.92 | 18263.00 | 1384.36 | 1.38 |
| 2024-09-05 | 7.48 | 7.60 | 0.07 | 0.93 | 16689.38 | 1263.85 | 1.26 |
| 2024-09-04 | 7.50 | 7.53 | -0.03 | -0.40 | 14247.64 | 1076.05 | 1.07 |
| 2024-09-03 | 7.47 | 7.56 | 0.09 | 1.21 | 19300.00 | 1459.80 | 1.45 |
| 2024-09-02 | 7.48 | 7.47 | -0.01 | -0.13 | 20067.00 | 1509.36 | 1.51 |
| 2024-08-30 | 7.37 | 7.48 | 0.11 | 1.49 | 25544.00 | 1903.10 | 1.92 |
| 2024-08-29 | 7.33 | 7.37 | 0.03 | 0.41 | 20902.00 | 1536.52 | 1.57 |
| 2024-08-28 | 7.23 | 7.34 | 0.04 | 0.55 | 24399.00 | 1794.52 | 1.84 |
| 2024-08-27 | 7.31 | 7.30 | 0.07 | 0.97 | 43032.00 | 3169.77 | 3.24 |
| 2024-08-26 | 6.97 | 7.23 | 0.25 | 3.58 | 23193.00 | 1673.53 | 1.75 |
| 2024-08-23 | 7.06 | 6.98 | -0.08 | -1.13 | 9652.00 | 676.51 | 0.73 |
| 2024-08-22 | 7.17 | 7.06 | -0.08 | -1.12 | 9252.00 | 659.63 | 0.70 |
| 2024-08-21 | 7.13 | 7.14 | 0.02 | 0.28 | 7778.00 | 555.75 | 0.59 |
| 2024-08-20 | 7.29 | 7.12 | -0.17 | -2.33 | 19260.00 | 1384.71 | 1.45 |
| 2024-08-19 | 7.29 | 7.29 | -0.05 | -0.68 | 9957.00 | 728.07 | 0.75 |
| 2024-08-16 | 7.35 | 7.34 | -0.04 | -0.54 | 15393.00 | 1129.64 | 1.16 |
| 2024-08-15 | 7.28 | 7.38 | 0.05 | 0.68 | 25153.00 | 1843.57 | 1.90 |
| 2024-08-14 | 7.32 | 7.33 | 0.03 | 0.41 | 29073.00 | 2143.90 | 2.19 |
| 2024-08-13 | 7.20 | 7.30 | 0.11 | 1.53 | 14419.00 | 1043.92 | 1.09 |
| 2024-08-12 | 7.16 | 7.19 | -0.01 | -0.14 | 8295.00 | 596.99 | 0.63 |
| 2024-08-09 | 7.24 | 7.20 | 0.00 | 0.00 | 9476.00 | 686.39 | 0.71 |
| 2024-08-08 | 7.17 | 7.20 | -0.02 | -0.28 | 9959.00 | 714.51 | 0.75 |
| 2024-08-07 | 7.15 | 7.22 | 0.02 | 0.28 | 10708.00 | 773.09 | 0.81 |
| 2024-08-06 | 7.02 | 7.20 | 0.17 | 2.42 | 14973.00 | 1071.37 | 1.13 |
| 2024-08-05 | 7.20 | 7.03 | -0.18 | -2.50 | 18037.00 | 1287.06 | 1.36 |
| 2024-08-02 | 7.22 | 7.21 | -0.06 | -0.83 | 14800.00 | 1073.88 | 1.12 |
| 2024-08-01 | 7.27 | 7.27 | 0.00 | 0.00 | 19178.00 | 1393.17 | 1.45 |
| 2024-07-31 | 7.09 | 7.27 | 0.15 | 2.11 | 33411.00 | 2407.65 | 2.52 |
| 2024-07-30 | 6.96 | 7.12 | 0.16 | 2.30 | 35660.37 | 2549.65 | 2.69 |
| 2024-07-29 | 6.98 | 6.96 | -0.01 | -0.14 | 14717.00 | 1024.83 | 1.11 |
| 2024-07-26 | 6.79 | 6.97 | 0.18 | 2.65 | 19710.27 | 1367.49 | 1.49 |
| 2024-07-25 | 6.78 | 6.79 | 0.01 | 0.15 | 20057.00 | 1366.58 | 1.51 |
| 2024-07-24 | 7.00 | 6.78 | -0.22 | -3.14 | 27351.00 | 1867.19 | 2.06 |
| 2024-07-23 | 7.18 | 7.00 | -0.22 | -3.05 | 23603.00 | 1677.73 | 1.78 |
| 2024-07-22 | 7.18 | 7.22 | 0.02 | 0.28 | 11811.00 | 847.62 | 0.89 |
| 2024-07-19 | 7.07 | 7.20 | 0.12 | 1.70 | 13223.00 | 947.03 | 1.00 |
| 2024-07-18 | 7.11 | 7.08 | -0.10 | -1.39 | 19992.00 | 1407.83 | 1.51 |
| 2024-07-17 | 7.39 | 7.18 | -0.16 | -2.18 | 13550.00 | 979.93 | 1.02 |
| 2024-07-16 | 7.44 | 7.34 | -0.08 | -1.08 | 19219.00 | 1407.25 | 1.45 |
| 2024-07-15 | 7.39 | 7.42 | 0.01 | 0.14 | 23593.00 | 1749.65 | 1.78 |
| 2024-07-12 | 7.30 | 7.41 | 0.12 | 1.65 | 35554.60 | 2608.43 | 2.68 |
| 2024-07-11 | 7.30 | 7.49 | 0.29 | 4.03 | 37664.60 | 2788.47 | 2.84 |
| 2024-07-10 | 7.45 | 7.20 | -0.29 | -3.87 | 43873.00 | 3197.04 | 3.31 |
| 2024-07-09 | 7.39 | 7.49 | 0.12 | 1.63 | 49749.00 | 3719.17 | 3.75 |
| 2024-07-08 | 7.61 | 7.37 | -0.24 | -3.15 | 21566.00 | 1604.28 | 1.63 |
| 2024-07-05 | 7.45 | 7.61 | 0.12 | 1.60 | 24324.00 | 1825.06 | 1.83 |
| 2024-07-04 | 7.75 | 7.49 | -0.30 | -3.85 | 42943.00 | 3240.29 | 3.24 |
| 2024-07-03 | 7.96 | 7.79 | -0.17 | -2.14 | 30882.77 | 2424.32 | 2.33 |
| 2024-07-02 | 7.91 | 7.96 | 0.01 | 0.13 | 33345.00 | 2650.76 | 2.51 |
| 2024-07-01 | 8.00 | 7.95 | -0.10 | -1.24 | 50779.00 | 4008.45 | 3.83 |
| 2024-06-28 | 7.96 | 8.05 | 0.02 | 0.25 | 59648.77 | 4833.07 | 4.50 |
| 2024-06-27 | 8.42 | 8.03 | -0.39 | -4.63 | 63599.00 | 5219.70 | 4.79 |
| 2024-06-26 | 8.32 | 8.42 | 0.03 | 0.36 | 64065.00 | 5258.58 | 4.83 |
| 2024-06-25 | 8.65 | 8.39 | -0.11 | -1.29 | 106622.77 | 8981.30 | 8.04 |
| 2024-06-24 | 8.90 | 8.50 | -0.56 | -6.18 | 122583.72 | 10796.44 | 9.24 |
| 2024-06-21 | 8.55 | 9.06 | 0.19 | 2.14 | 117692.15 | 10506.44 | 8.87 |
| 2024-06-20 | 8.56 | 8.87 | 0.30 | 3.50 | 136123.34 | 12144.45 | 10.26 |
| 2024-06-19 | 8.85 | 8.57 | -0.11 | -1.27 | 174664.72 | 15335.62 | 13.16 |
| 2024-06-18 | 7.80 | 8.68 | 0.79 | 10.01 | 84318.59 | 7236.86 | 6.35 |
| 2024-06-17 | 7.85 | 7.89 | -0.06 | -0.76 | 9835.00 | 773.18 | 0.74 |
| 2024-06-14 | 7.94 | 7.95 | 0.00 | 0.00 | 8790.00 | 695.98 | 0.66 |
| 2024-06-13 | 8.00 | 7.95 | 0.00 | 0.00 | 8768.37 | 694.06 | 0.66 |
| 2024-06-12 | 7.73 | 7.95 | 0.11 | 1.40 | 8881.00 | 704.34 | 0.67 |
| 2024-06-11 | 7.87 | 7.84 | -0.02 | -0.25 | 13205.00 | 1029.17 | 1.00 |
| 2024-06-07 | 7.59 | 7.86 | 0.35 | 4.66 | 18672.27 | 1452.53 | 1.41 |
| 2024-06-06 | 7.77 | 7.51 | -0.25 | -3.22 | 21217.00 | 1609.07 | 1.60 |
| 2024-06-05 | 7.91 | 7.76 | -0.16 | -2.02 | 12279.00 | 961.98 | 0.93 |
| 2024-06-04 | 8.14 | 7.92 | -0.15 | -1.86 | 23346.00 | 1834.93 | 1.76 |
| 2024-06-03 | 8.20 | 8.07 | -0.16 | -1.94 | 16742.00 | 1356.28 | 1.26 |
| 2024-05-31 | 8.26 | 8.23 | -0.09 | -1.08 | 19289.00 | 1593.48 | 1.45 |
| 2024-05-30 | 8.37 | 8.32 | -0.03 | -0.36 | 23153.00 | 1934.83 | 1.74 |
| 2024-05-29 | 8.34 | 8.35 | 0.02 | 0.24 | 13330.00 | 1116.01 | 1.00 |
| 2024-05-28 | 8.51 | 8.33 | -0.20 | -2.35 | 15719.00 | 1314.97 | 1.18 |
| 2024-05-27 | 8.42 | 8.53 | 0.10 | 1.19 | 15147.27 | 1270.94 | 1.14 |
| 2024-05-24 | 8.46 | 8.43 | 0.04 | 0.48 | 13281.00 | 1121.25 | 1.00 |
| 2024-05-23 | 8.55 | 8.39 | -0.20 | -2.33 | 13254.00 | 1117.83 | 1.00 |
| 2024-05-22 | 8.53 | 8.59 | 0.08 | 0.94 | 17724.00 | 1525.41 | 1.34 |
| 2024-05-21 | 8.58 | 8.51 | -0.08 | -0.93 | 11663.00 | 994.68 | 0.88 |
| 2024-05-20 | 8.65 | 8.59 | -0.05 | -0.58 | 22788.00 | 1960.62 | 1.72 |
| 2024-05-17 | 8.53 | 8.64 | 0.10 | 1.17 | 24298.11 | 2087.61 | 1.83 |
| 2024-05-16 | 8.42 | 8.54 | 0.13 | 1.55 | 29542.00 | 2532.88 | 2.23 |
| 2024-05-15 | 8.42 | 8.41 | -0.04 | -0.47 | 22810.81 | 1937.74 | 1.72 |
| 2024-05-14 | 8.27 | 8.45 | 0.23 | 2.80 | 22687.00 | 1903.94 | 1.71 |
| 2024-05-13 | 8.38 | 8.22 | -0.20 | -2.38 | 19749.00 | 1628.80 | 1.49 |
| 2024-05-10 | 8.64 | 8.42 | -0.13 | -1.52 | 21807.00 | 1841.31 | 1.64 |
| 2024-05-09 | 8.43 | 8.55 | 0.18 | 2.15 | 22364.00 | 1901.53 | 1.69 |
日K线
周K线
月K线
