祖名股份(003030)股票信息
| 股票代码 | 003030 |
| 股票名称 | 祖名股份 |
| 最新价/元 | 15.68 |
| 涨跌额/元 | 1.00 |
| 涨跌幅/% | 6.81 |
| 买入/元 | 15.67 |
| 卖出/元 | 15.68 |
| 昨收/元 | 14.68 |
| 今开/元 | 15.11 |
| 最高/元 | 15.88 |
| 最低/元 | 14.70 |
| 成交量/手 | 33743.99 |
| 成交额/万 | 5185.11 |
| 股净值/元 | 49.00 |
| 市净率 | 1.93 |
| 总市值/万 | 195655.04 |
| 流通值/万 | 127005.45 |
| 换手率/% | 4.17 |
| 入市日期 | 2021-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
祖名股份(003030)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 | 15.11 | 15.68 | 1.00 | 6.81 | 33743.99 | 5185.11 | 4.17 |
| 2024-09-27 | 14.48 | 14.68 | 0.43 | 3.02 | 28367.28 | 4161.06 | 3.50 |
| 2024-09-26 | 13.41 | 14.25 | 0.78 | 5.79 | 12355.31 | 1716.21 | 1.53 |
| 2024-09-25 | 13.50 | 13.47 | 0.16 | 1.20 | 12135.00 | 1640.13 | 1.50 |
| 2024-09-24 | 13.16 | 13.31 | 0.22 | 1.68 | 7545.00 | 1000.51 | 0.93 |
| 2024-09-23 | 13.09 | 13.09 | 0.07 | 0.54 | 4238.00 | 553.01 | 0.52 |
| 2024-09-20 | 13.00 | 13.02 | 0.03 | 0.23 | 5834.00 | 756.70 | 0.72 |
| 2024-09-19 | 12.90 | 12.99 | 0.37 | 2.93 | 10938.29 | 1420.74 | 1.35 |
| 2024-09-18 | 13.00 | 12.62 | -0.46 | -3.52 | 9750.00 | 1233.67 | 1.20 |
| 2024-09-13 | 13.15 | 13.08 | -0.15 | -1.13 | 5235.00 | 685.07 | 0.65 |
| 2024-09-12 | 13.21 | 13.23 | -0.04 | -0.30 | 6489.00 | 869.43 | 0.80 |
| 2024-09-11 | 13.24 | 13.27 | -0.06 | -0.45 | 8366.00 | 1105.42 | 1.03 |
| 2024-09-10 | 13.20 | 13.33 | 0.13 | 0.99 | 12361.00 | 1653.39 | 1.53 |
| 2024-09-09 | 12.96 | 13.20 | 0.25 | 1.93 | 4423.09 | 577.54 | 0.55 |
| 2024-09-06 | 13.13 | 12.95 | -0.18 | -1.37 | 6313.00 | 820.35 | 0.78 |
| 2024-09-05 | 13.25 | 13.13 | -0.06 | -0.46 | 3467.00 | 456.30 | 0.43 |
| 2024-09-04 | 13.20 | 13.19 | -0.06 | -0.45 | 3727.96 | 491.96 | 0.46 |
| 2024-09-03 | 13.13 | 13.25 | 0.12 | 0.91 | 5362.00 | 707.15 | 0.66 |
| 2024-09-02 | 13.00 | 13.13 | 0.14 | 1.08 | 9496.00 | 1245.58 | 1.17 |
| 2024-08-30 | 13.04 | 12.99 | 0.12 | 0.93 | 8366.00 | 1083.46 | 1.03 |
| 2024-08-29 | 12.90 | 12.87 | -0.13 | -1.00 | 7312.00 | 943.04 | 0.90 |
| 2024-08-28 | 12.90 | 13.00 | 0.14 | 1.09 | 5070.00 | 658.35 | 0.63 |
| 2024-08-27 | 12.87 | 12.86 | -0.01 | -0.08 | 4577.00 | 590.74 | 0.57 |
| 2024-08-26 | 12.80 | 12.87 | 0.07 | 0.55 | 6900.00 | 891.29 | 0.85 |
| 2024-08-23 | 12.93 | 12.80 | -0.10 | -0.78 | 3848.00 | 490.57 | 0.48 |
| 2024-08-22 | 13.06 | 12.90 | -0.15 | -1.15 | 3712.00 | 483.40 | 0.46 |
| 2024-08-21 | 13.14 | 13.05 | -0.20 | -1.51 | 4813.00 | 630.29 | 0.59 |
| 2024-08-20 | 13.74 | 13.25 | -0.22 | -1.63 | 7775.00 | 1041.25 | 0.96 |
| 2024-08-19 | 13.50 | 13.47 | 0.02 | 0.15 | 5682.00 | 775.02 | 0.70 |
| 2024-08-16 | 13.72 | 13.45 | -0.23 | -1.68 | 3496.00 | 476.43 | 0.43 |
| 2024-08-15 | 13.70 | 13.68 | -0.05 | -0.36 | 3139.00 | 430.13 | 0.39 |
| 2024-08-14 | 13.81 | 13.73 | -0.01 | -0.07 | 3393.96 | 467.56 | 0.42 |
| 2024-08-13 | 13.76 | 13.74 | 0.00 | 0.00 | 4284.00 | 585.14 | 0.53 |
| 2024-08-12 | 13.82 | 13.74 | -0.07 | -0.51 | 3900.00 | 535.23 | 0.48 |
| 2024-08-09 | 14.00 | 13.81 | -0.20 | -1.43 | 5826.96 | 813.79 | 0.72 |
| 2024-08-08 | 13.74 | 14.01 | 0.27 | 1.97 | 6030.00 | 836.32 | 0.74 |
| 2024-08-07 | 13.75 | 13.74 | -0.01 | -0.07 | 3163.00 | 433.38 | 0.39 |
| 2024-08-06 | 13.44 | 13.75 | 0.37 | 2.77 | 4740.00 | 645.10 | 0.59 |
| 2024-08-05 | 13.57 | 13.38 | -0.22 | -1.62 | 5212.10 | 709.49 | 0.64 |
| 2024-08-02 | 13.60 | 13.60 | -0.03 | -0.22 | 3788.00 | 519.28 | 0.47 |
| 2024-08-01 | 13.88 | 13.63 | -0.26 | -1.87 | 5544.00 | 759.28 | 0.68 |
| 2024-07-31 | 13.33 | 13.89 | 0.49 | 3.66 | 7030.00 | 966.38 | 0.87 |
| 2024-07-30 | 13.28 | 13.40 | 0.13 | 0.98 | 3593.00 | 478.47 | 0.44 |
| 2024-07-29 | 13.28 | 13.27 | -0.01 | -0.08 | 2768.00 | 367.22 | 0.34 |
| 2024-07-26 | 13.23 | 13.28 | 0.06 | 0.45 | 3937.00 | 524.02 | 0.49 |
| 2024-07-25 | 13.02 | 13.22 | 0.15 | 1.15 | 5176.00 | 684.25 | 0.64 |
| 2024-07-24 | 13.33 | 13.07 | -0.11 | -0.84 | 4763.00 | 623.58 | 0.59 |
| 2024-07-23 | 13.48 | 13.18 | -0.28 | -2.08 | 3854.00 | 514.53 | 0.48 |
| 2024-07-22 | 13.57 | 13.46 | -0.07 | -0.52 | 3534.00 | 476.63 | 0.44 |
| 2024-07-19 | 13.55 | 13.53 | -0.02 | -0.15 | 5589.00 | 750.30 | 0.69 |
| 2024-07-18 | 13.74 | 13.55 | 0.01 | 0.07 | 4471.00 | 600.50 | 0.55 |
| 2024-07-17 | 13.49 | 13.54 | 0.12 | 0.89 | 4711.10 | 637.15 | 0.58 |
| 2024-07-16 | 13.59 | 13.42 | -0.17 | -1.25 | 7333.00 | 984.63 | 0.91 |
| 2024-07-15 | 14.01 | 13.59 | -0.43 | -3.07 | 7466.10 | 1023.71 | 0.92 |
| 2024-07-12 | 14.09 | 14.02 | 0.01 | 0.07 | 3730.00 | 523.29 | 0.46 |
| 2024-07-11 | 13.86 | 14.01 | 0.30 | 2.19 | 5750.00 | 803.92 | 0.71 |
| 2024-07-10 | 13.57 | 13.71 | -0.15 | -1.08 | 8727.00 | 1191.48 | 1.08 |
| 2024-07-09 | 14.12 | 13.86 | -0.05 | -0.36 | 7221.00 | 993.90 | 0.89 |
| 2024-07-08 | 14.37 | 13.91 | -0.51 | -3.54 | 5255.50 | 739.45 | 0.65 |
| 2024-07-05 | 14.14 | 14.42 | 0.26 | 1.84 | 3568.31 | 508.25 | 0.44 |
| 2024-07-04 | 14.61 | 14.16 | -0.48 | -3.28 | 6615.00 | 948.13 | 0.82 |
| 2024-07-03 | 14.74 | 14.64 | -0.10 | -0.68 | 4190.00 | 618.19 | 0.52 |
| 2024-07-02 | 14.44 | 14.74 | 0.17 | 1.17 | 3875.00 | 569.67 | 0.48 |
| 2024-07-01 | 14.41 | 14.57 | 0.20 | 1.39 | 4855.00 | 701.18 | 0.60 |
| 2024-06-28 | 14.61 | 14.37 | -0.24 | -1.64 | 7130.00 | 1032.93 | 0.88 |
| 2024-06-27 | 14.77 | 14.61 | -0.16 | -1.08 | 3417.00 | 502.51 | 0.42 |
| 2024-06-26 | 14.25 | 14.77 | 0.35 | 2.43 | 5451.00 | 794.73 | 0.67 |
| 2024-06-25 | 14.33 | 14.42 | 0.15 | 1.05 | 5447.00 | 787.21 | 0.67 |
| 2024-06-24 | 14.76 | 14.27 | -0.60 | -4.04 | 5892.00 | 849.59 | 0.73 |
| 2024-06-21 | 14.99 | 14.87 | -0.13 | -0.87 | 5765.00 | 858.00 | 0.71 |
| 2024-06-20 | 15.19 | 15.00 | -0.14 | -0.93 | 6059.29 | 912.32 | 0.75 |
| 2024-06-19 | 15.20 | 15.14 | 0.02 | 0.13 | 4161.29 | 631.35 | 0.51 |
| 2024-06-18 | 15.13 | 15.12 | -0.01 | -0.07 | 5019.00 | 762.10 | 0.62 |
| 2024-06-17 | 15.41 | 15.13 | -0.27 | -1.75 | 5488.00 | 832.29 | 0.68 |
| 2024-06-14 | 15.34 | 15.40 | 0.05 | 0.33 | 4041.00 | 619.92 | 0.50 |
| 2024-06-13 | 15.64 | 15.35 | -0.29 | -1.85 | 5076.00 | 779.45 | 0.63 |
| 2024-06-12 | 15.48 | 15.64 | 0.17 | 1.10 | 5584.77 | 869.50 | 0.69 |
| 2024-06-11 | 15.30 | 15.47 | 0.14 | 0.91 | 7153.63 | 1092.80 | 0.88 |
| 2024-06-07 | 15.03 | 15.48 | 0.67 | 4.52 | 9822.62 | 1503.09 | 1.21 |
| 2024-06-06 | 15.45 | 14.81 | -0.65 | -4.20 | 10862.00 | 1633.59 | 1.34 |
| 2024-06-05 | 15.91 | 15.46 | -0.46 | -2.89 | 7065.38 | 1102.55 | 0.87 |
| 2024-06-04 | 16.22 | 15.92 | -0.26 | -1.61 | 10362.11 | 1638.24 | 1.28 |
| 2024-06-03 | 16.74 | 16.18 | -0.29 | -1.76 | 9284.00 | 1517.41 | 1.15 |
| 2024-05-31 | 16.44 | 16.47 | 0.25 | 1.54 | 9222.00 | 1511.03 | 1.14 |
| 2024-05-30 | 16.22 | 16.22 | 0.00 | 0.00 | 6161.00 | 999.85 | 0.76 |
| 2024-05-29 | 16.27 | 16.22 | -0.04 | -0.25 | 6853.00 | 1115.01 | 0.85 |
| 2024-05-28 | 16.55 | 16.26 | -0.29 | -1.75 | 9690.00 | 1590.29 | 1.20 |
| 2024-05-27 | 16.61 | 16.55 | -0.18 | -1.08 | 10994.00 | 1809.70 | 1.36 |
| 2024-05-24 | 16.70 | 16.73 | 0.28 | 1.70 | 12454.38 | 2082.67 | 1.54 |
| 2024-05-23 | 16.93 | 16.45 | -0.55 | -3.24 | 14717.00 | 2441.39 | 1.82 |
| 2024-05-22 | 17.38 | 17.00 | -0.29 | -1.68 | 14811.00 | 2536.81 | 1.83 |
| 2024-05-21 | 17.23 | 17.29 | -0.03 | -0.17 | 16332.11 | 2814.60 | 2.02 |
| 2024-05-20 | 16.97 | 17.32 | 0.27 | 1.58 | 30439.00 | 5282.43 | 3.76 |
| 2024-05-17 | 17.48 | 17.05 | -0.49 | -2.79 | 33819.00 | 5745.01 | 4.18 |
| 2024-05-16 | 18.16 | 17.54 | -0.65 | -3.57 | 30234.00 | 5370.84 | 3.73 |
| 2024-05-15 | 18.07 | 18.19 | -0.16 | -0.87 | 28384.38 | 5132.43 | 3.50 |
| 2024-05-14 | 18.11 | 18.35 | -0.14 | -0.76 | 38215.00 | 6921.69 | 4.72 |
| 2024-05-13 | 18.26 | 18.49 | -0.68 | -3.55 | 48550.00 | 8835.26 | 5.99 |
| 2024-05-10 | 17.47 | 19.17 | 1.74 | 9.98 | 26021.00 | 4906.59 | 3.21 |
| 2024-05-09 | 17.41 | 17.43 | -0.11 | -0.63 | 7582.00 | 1325.44 | 0.94 |
日K线
周K线
月K线
