同兴环保(003027)股票信息
| 股票代码 | 003027 |
| 股票名称 | 同兴环保 |
| 最新价/元 | 14.13 |
| 涨跌额/元 | 1.16 |
| 涨跌幅/% | 8.94 |
| 买入/元 | 14.12 |
| 卖出/元 | 14.13 |
| 昨收/元 | 12.97 |
| 今开/元 | 13.20 |
| 最高/元 | 14.19 |
| 最低/元 | 13.09 |
| 成交量/手 | 79039.80 |
| 成交额/万 | 10811.69 |
| 股净值/元 | 74.37 |
| 市净率 | 1.09 |
| 总市值/万 | 184711.88 |
| 流通值/万 | 143944.28 |
| 换手率/% | 7.76 |
| 入市日期 | 2020-12-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
同兴环保(003027)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 | 13.20 | 14.13 | 1.16 | 8.94 | 79039.80 | 10811.69 | 7.76 |
| 2024-09-27 | 12.55 | 12.97 | 0.51 | 4.09 | 40569.01 | 5187.72 | 3.98 |
| 2024-09-26 | 12.18 | 12.46 | 0.29 | 2.38 | 31318.00 | 3852.50 | 3.07 |
| 2024-09-25 | 12.15 | 12.17 | 0.18 | 1.50 | 26648.00 | 3257.65 | 2.62 |
| 2024-09-24 | 11.73 | 11.99 | 0.29 | 2.48 | 20556.00 | 2449.15 | 2.02 |
| 2024-09-23 | 11.70 | 11.70 | -0.03 | -0.26 | 12329.00 | 1439.17 | 1.21 |
| 2024-09-20 | 11.95 | 11.73 | -0.20 | -1.68 | 13987.00 | 1644.08 | 1.37 |
| 2024-09-19 | 11.77 | 11.93 | 0.32 | 2.76 | 19779.00 | 2355.80 | 1.94 |
| 2024-09-18 | 12.02 | 11.61 | -0.35 | -2.93 | 16129.00 | 1881.68 | 1.58 |
| 2024-09-13 | 12.17 | 11.96 | -0.22 | -1.81 | 13768.00 | 1657.06 | 1.35 |
| 2024-09-12 | 12.27 | 12.18 | -0.12 | -0.98 | 11574.50 | 1421.64 | 1.14 |
| 2024-09-11 | 12.38 | 12.30 | 0.05 | 0.41 | 12692.00 | 1557.86 | 1.25 |
| 2024-09-10 | 12.16 | 12.25 | 0.11 | 0.91 | 11469.00 | 1397.50 | 1.13 |
| 2024-09-09 | 12.07 | 12.14 | 0.08 | 0.66 | 11224.50 | 1359.57 | 1.10 |
| 2024-09-06 | 12.34 | 12.06 | -0.27 | -2.19 | 14318.00 | 1735.60 | 1.41 |
| 2024-09-05 | 12.24 | 12.33 | 0.14 | 1.15 | 10520.00 | 1290.07 | 1.03 |
| 2024-09-04 | 12.20 | 12.19 | -0.02 | -0.16 | 13243.00 | 1615.64 | 1.30 |
| 2024-09-03 | 12.11 | 12.21 | 0.10 | 0.83 | 11842.00 | 1439.04 | 1.16 |
| 2024-09-02 | 12.16 | 12.11 | -0.08 | -0.66 | 16325.00 | 2001.42 | 1.60 |
| 2024-08-30 | 12.09 | 12.19 | 0.14 | 1.16 | 17223.26 | 2099.53 | 1.69 |
| 2024-08-29 | 11.93 | 12.05 | -0.04 | -0.33 | 15377.00 | 1843.58 | 1.51 |
| 2024-08-28 | 11.91 | 12.09 | 0.19 | 1.60 | 15952.50 | 1923.29 | 1.57 |
| 2024-08-27 | 12.24 | 11.90 | 0.03 | 0.25 | 20446.00 | 2455.16 | 2.01 |
| 2024-08-26 | 11.50 | 11.87 | 0.37 | 3.22 | 15753.00 | 1852.23 | 1.55 |
| 2024-08-23 | 11.62 | 11.50 | -0.15 | -1.29 | 14559.00 | 1676.15 | 1.43 |
| 2024-08-22 | 11.99 | 11.65 | -0.31 | -2.59 | 13801.00 | 1640.75 | 1.35 |
| 2024-08-21 | 11.82 | 11.96 | 0.12 | 1.01 | 11125.00 | 1326.81 | 1.09 |
| 2024-08-20 | 12.16 | 11.84 | -0.32 | -2.63 | 15776.00 | 1885.98 | 1.55 |
| 2024-08-19 | 12.23 | 12.16 | -0.10 | -0.82 | 14842.00 | 1806.75 | 1.46 |
| 2024-08-16 | 12.65 | 12.26 | -0.27 | -2.16 | 22469.00 | 2772.39 | 2.21 |
| 2024-08-15 | 12.57 | 12.53 | -0.18 | -1.42 | 27901.50 | 3508.02 | 2.74 |
| 2024-08-14 | 12.54 | 12.71 | 0.17 | 1.36 | 38351.29 | 4921.69 | 3.76 |
| 2024-08-13 | 12.30 | 12.54 | -0.05 | -0.40 | 42625.97 | 5281.72 | 4.18 |
| 2024-08-12 | 12.85 | 12.59 | 0.30 | 2.44 | 72673.50 | 9399.03 | 7.13 |
| 2024-08-09 | 12.39 | 12.29 | -0.11 | -0.89 | 11906.00 | 1474.23 | 1.17 |
| 2024-08-08 | 12.35 | 12.40 | 0.04 | 0.32 | 11370.00 | 1399.87 | 1.12 |
| 2024-08-07 | 12.44 | 12.36 | 0.02 | 0.16 | 10975.44 | 1355.39 | 1.08 |
| 2024-08-06 | 12.12 | 12.34 | 0.31 | 2.58 | 16101.50 | 1972.20 | 1.58 |
| 2024-08-05 | 12.22 | 12.03 | -0.25 | -2.04 | 16819.00 | 2056.13 | 1.65 |
| 2024-08-02 | 12.36 | 12.28 | -0.19 | -1.52 | 16932.00 | 2097.40 | 1.66 |
| 2024-08-01 | 12.56 | 12.47 | 0.01 | 0.08 | 20506.50 | 2563.24 | 2.01 |
| 2024-07-31 | 12.24 | 12.46 | 0.22 | 1.80 | 19255.50 | 2384.99 | 1.89 |
| 2024-07-30 | 12.13 | 12.24 | 0.11 | 0.91 | 11851.00 | 1444.38 | 1.16 |
| 2024-07-29 | 12.14 | 12.13 | -0.01 | -0.08 | 12893.00 | 1564.03 | 1.27 |
| 2024-07-26 | 12.02 | 12.14 | 0.12 | 1.00 | 11855.00 | 1435.85 | 1.16 |
| 2024-07-25 | 11.79 | 12.02 | 0.23 | 1.95 | 16301.00 | 1939.04 | 1.60 |
| 2024-07-24 | 11.86 | 11.79 | -0.15 | -1.26 | 15354.00 | 1815.64 | 1.51 |
| 2024-07-23 | 12.11 | 11.94 | -0.15 | -1.24 | 15783.20 | 1911.78 | 1.55 |
| 2024-07-22 | 11.97 | 12.09 | 0.14 | 1.17 | 13157.20 | 1584.06 | 1.29 |
| 2024-07-19 | 11.80 | 11.95 | 0.13 | 1.10 | 12145.00 | 1444.00 | 1.19 |
| 2024-07-18 | 11.84 | 11.82 | -0.04 | -0.34 | 13466.00 | 1576.06 | 1.32 |
| 2024-07-17 | 11.90 | 11.86 | -0.06 | -0.50 | 12928.00 | 1536.42 | 1.27 |
| 2024-07-16 | 11.96 | 11.92 | 0.00 | 0.00 | 10558.70 | 1254.65 | 1.04 |
| 2024-07-15 | 12.23 | 11.92 | -0.16 | -1.33 | 14098.00 | 1675.26 | 1.38 |
| 2024-07-12 | 12.15 | 12.08 | -0.11 | -0.90 | 14905.00 | 1815.50 | 1.42 |
| 2024-07-11 | 11.97 | 12.19 | 0.53 | 4.55 | 19467.50 | 2346.23 | 1.86 |
| 2024-07-10 | 11.80 | 11.66 | -0.20 | -1.69 | 11932.00 | 1398.52 | 1.14 |
| 2024-07-09 | 11.81 | 11.86 | 0.19 | 1.63 | 17200.00 | 1997.52 | 1.64 |
| 2024-07-08 | 12.01 | 11.67 | -0.37 | -3.07 | 13329.50 | 1565.60 | 1.27 |
| 2024-07-05 | 11.83 | 12.04 | 0.15 | 1.26 | 13067.00 | 1559.57 | 1.25 |
| 2024-07-04 | 12.36 | 11.89 | -0.54 | -4.34 | 17540.00 | 2113.97 | 1.67 |
| 2024-07-03 | 12.50 | 12.43 | -0.12 | -0.96 | 13484.00 | 1685.53 | 1.29 |
| 2024-07-02 | 12.40 | 12.55 | 0.17 | 1.37 | 15382.00 | 1924.80 | 1.47 |
| 2024-07-01 | 12.32 | 12.38 | 0.08 | 0.65 | 12897.00 | 1588.94 | 1.23 |
| 2024-06-28 | 12.18 | 12.30 | 0.11 | 0.90 | 14293.00 | 1770.13 | 1.36 |
| 2024-06-27 | 12.36 | 12.19 | -0.15 | -1.22 | 17959.00 | 2218.25 | 1.71 |
| 2024-06-26 | 11.92 | 12.34 | 0.42 | 3.52 | 16321.00 | 1976.36 | 1.56 |
| 2024-06-25 | 11.86 | 11.92 | 0.11 | 0.93 | 14482.50 | 1728.37 | 1.38 |
| 2024-06-24 | 12.28 | 11.81 | -0.52 | -4.22 | 20241.00 | 2416.84 | 1.93 |
| 2024-06-21 | 12.33 | 12.33 | -0.01 | -0.08 | 12909.00 | 1594.64 | 1.23 |
| 2024-06-20 | 12.78 | 12.34 | -0.32 | -2.53 | 19042.00 | 2376.87 | 1.82 |
| 2024-06-19 | 12.86 | 12.66 | -0.17 | -1.33 | 14080.00 | 1801.98 | 2.09 |
| 2024-06-18 | 12.67 | 12.83 | 0.11 | 0.87 | 12684.00 | 1627.20 | 1.88 |
| 2024-06-17 | 12.94 | 12.72 | -0.31 | -2.38 | 17177.00 | 2203.22 | 2.55 |
| 2024-06-14 | 13.00 | 13.03 | 0.00 | 0.00 | 12066.00 | 1571.84 | 1.79 |
| 2024-06-13 | 13.30 | 13.03 | -0.20 | -1.51 | 15914.00 | 2083.37 | 2.36 |
| 2024-06-12 | 13.02 | 13.23 | 0.28 | 2.16 | 15513.00 | 2037.77 | 2.30 |
| 2024-06-11 | 13.02 | 12.95 | -0.06 | -0.46 | 19388.00 | 2495.09 | 2.88 |
| 2024-06-07 | 12.42 | 13.01 | 0.65 | 5.26 | 33754.48 | 4321.22 | 5.01 |
| 2024-06-06 | 13.05 | 12.36 | -0.73 | -5.58 | 50817.00 | 6360.41 | 7.55 |
| 2024-06-05 | 13.42 | 13.15 | -0.28 | -2.09 | 16350.00 | 2173.44 | 2.43 |
| 2024-06-04 | 13.80 | 13.43 | -0.43 | -3.10 | 22459.00 | 3017.17 | 3.34 |
| 2024-06-03 | 14.31 | 13.86 | -0.52 | -3.62 | 28410.00 | 3965.08 | 4.22 |
| 2024-05-31 | 14.38 | 14.38 | -0.12 | -0.83 | 22211.00 | 3190.32 | 3.30 |
| 2024-05-30 | 14.90 | 14.50 | 0.09 | 0.63 | 28367.50 | 4153.46 | 4.21 |
| 2024-05-29 | 14.25 | 14.41 | 0.13 | 0.91 | 17171.26 | 2480.51 | 2.55 |
| 2024-05-28 | 14.54 | 14.28 | -0.29 | -1.99 | 17239.50 | 2486.58 | 2.56 |
| 2024-05-27 | 14.65 | 14.57 | -0.10 | -0.68 | 22624.00 | 3280.59 | 3.36 |
| 2024-05-24 | 14.68 | 14.67 | -0.14 | -0.95 | 17801.00 | 2625.89 | 2.64 |
| 2024-05-23 | 15.25 | 14.81 | -0.24 | -1.60 | 31513.50 | 4709.45 | 4.68 |
| 2024-05-22 | 14.92 | 15.05 | 0.13 | 0.87 | 18904.00 | 2841.59 | 2.81 |
| 2024-05-21 | 15.41 | 14.92 | -0.38 | -2.48 | 28642.00 | 4287.81 | 4.25 |
| 2024-05-20 | 15.36 | 15.30 | -0.05 | -0.33 | 20726.00 | 3178.11 | 3.08 |
| 2024-05-17 | 15.34 | 15.35 | 0.11 | 0.72 | 19936.50 | 3043.06 | 2.96 |
| 2024-05-16 | 15.15 | 15.24 | 0.10 | 0.66 | 22878.00 | 3484.70 | 3.40 |
| 2024-05-15 | 15.23 | 15.14 | -0.06 | -0.40 | 21855.00 | 3324.59 | 3.25 |
| 2024-05-14 | 15.03 | 15.20 | 0.17 | 1.13 | 23935.60 | 3625.14 | 3.56 |
| 2024-05-13 | 15.39 | 15.03 | -0.54 | -3.47 | 35242.75 | 5339.74 | 5.23 |
| 2024-05-10 | 15.96 | 15.57 | -0.39 | -2.44 | 33769.00 | 5302.83 | 5.02 |
| 2024-05-09 | 15.90 | 15.96 | 0.09 | 0.57 | 34717.00 | 5576.11 | 5.16 |
日K线
周K线
月K线
