征和工业(003033)股票信息
| 股票代码 | 003033 |
| 股票名称 | 征和工业 |
| 最新价/元 | 26.34 |
| 涨跌额/元 | 2.09 |
| 涨跌幅/% | 8.62 |
| 买入/元 | 26.34 |
| 卖出/元 | 26.35 |
| 昨收/元 | 24.25 |
| 今开/元 | 24.82 |
| 最高/元 | 26.46 |
| 最低/元 | 24.19 |
| 成交量/手 | 38771.23 |
| 成交额/万 | 9840.55 |
| 股净值/元 | 18.55 |
| 市净率 | 1.82 |
| 总市值/万 | 215329.50 |
| 流通值/万 | 212295.46 |
| 换手率/% | 4.81 |
| 入市日期 | 2021-01-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
征和工业(003033)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 | 24.82 | 26.34 | 2.09 | 8.62 | 38771.23 | 9840.55 | 4.81 |
| 2024-09-27 | 23.41 | 24.25 | 0.95 | 4.08 | 25871.73 | 6178.34 | 3.21 |
| 2024-09-26 | 23.11 | 23.30 | 0.18 | 0.78 | 15830.46 | 3659.62 | 1.96 |
| 2024-09-25 | 23.10 | 23.12 | -0.28 | -1.20 | 26677.24 | 6186.80 | 3.31 |
| 2024-09-24 | 23.98 | 23.40 | -0.41 | -1.72 | 49499.70 | 11627.06 | 6.14 |
| 2024-09-23 | 23.45 | 23.81 | 0.24 | 1.02 | 13426.00 | 3195.83 | 1.67 |
| 2024-09-20 | 23.75 | 23.57 | -0.16 | -0.67 | 12116.00 | 2826.29 | 1.50 |
| 2024-09-19 | 23.50 | 23.73 | 0.31 | 1.32 | 14137.80 | 3354.43 | 1.75 |
| 2024-09-18 | 22.54 | 23.42 | 0.82 | 3.63 | 15303.00 | 3521.12 | 1.90 |
| 2024-09-13 | 22.53 | 22.60 | 0.07 | 0.31 | 14058.00 | 3194.94 | 1.74 |
| 2024-09-12 | 21.83 | 22.53 | 0.66 | 3.02 | 16342.79 | 3672.99 | 2.03 |
| 2024-09-11 | 21.71 | 21.87 | 0.04 | 0.18 | 5075.00 | 1110.91 | 0.63 |
| 2024-09-10 | 21.62 | 21.83 | 0.01 | 0.05 | 4161.51 | 898.92 | 0.52 |
| 2024-09-09 | 21.80 | 21.82 | -0.04 | -0.18 | 5362.80 | 1157.01 | 0.67 |
| 2024-09-06 | 22.47 | 21.86 | -0.61 | -2.72 | 4855.00 | 1076.00 | 0.60 |
| 2024-09-05 | 22.50 | 22.47 | 0.00 | 0.00 | 5322.00 | 1191.49 | 0.66 |
| 2024-09-04 | 22.31 | 22.47 | 0.02 | 0.09 | 6011.00 | 1354.96 | 0.75 |
| 2024-09-03 | 22.24 | 22.45 | 0.18 | 0.81 | 7052.80 | 1582.76 | 0.88 |
| 2024-09-02 | 22.82 | 22.27 | -0.68 | -2.96 | 13655.80 | 3066.63 | 1.69 |
| 2024-08-30 | 23.25 | 22.95 | -0.20 | -0.86 | 16206.00 | 3760.95 | 2.01 |
| 2024-08-29 | 22.88 | 23.15 | 0.28 | 1.22 | 7331.00 | 1691.30 | 0.91 |
| 2024-08-28 | 22.63 | 22.87 | 0.00 | 0.00 | 6248.00 | 1419.99 | 0.78 |
| 2024-08-27 | 22.66 | 22.87 | 0.06 | 0.26 | 5485.00 | 1253.77 | 0.68 |
| 2024-08-26 | 22.99 | 22.81 | -0.24 | -1.04 | 5890.00 | 1345.98 | 0.73 |
| 2024-08-23 | 22.98 | 23.05 | -0.21 | -0.90 | 4829.00 | 1113.35 | 0.60 |
| 2024-08-22 | 23.54 | 23.26 | -0.28 | -1.19 | 9300.00 | 2180.76 | 1.15 |
| 2024-08-21 | 23.40 | 23.54 | 0.07 | 0.30 | 5227.00 | 1228.93 | 0.65 |
| 2024-08-20 | 23.53 | 23.47 | -0.23 | -0.97 | 9532.77 | 2234.60 | 1.18 |
| 2024-08-19 | 22.77 | 23.70 | 0.71 | 3.09 | 18099.89 | 4258.21 | 2.25 |
| 2024-08-16 | 23.33 | 22.99 | -0.52 | -2.21 | 8191.89 | 1893.04 | 1.02 |
| 2024-08-15 | 24.33 | 23.51 | 0.08 | 0.34 | 6913.00 | 1622.58 | 0.86 |
| 2024-08-14 | 23.24 | 23.43 | 0.07 | 0.30 | 3355.00 | 783.88 | 0.42 |
| 2024-08-13 | 23.28 | 23.36 | 0.08 | 0.34 | 2266.00 | 527.78 | 0.28 |
| 2024-08-12 | 23.16 | 23.28 | 0.12 | 0.52 | 3717.00 | 862.77 | 0.46 |
| 2024-08-09 | 23.20 | 23.16 | 0.04 | 0.17 | 4236.00 | 981.39 | 0.52 |
| 2024-08-08 | 23.01 | 23.12 | 0.10 | 0.43 | 5663.00 | 1297.34 | 0.70 |
| 2024-08-07 | 22.68 | 23.02 | 0.17 | 0.74 | 3893.00 | 893.59 | 0.48 |
| 2024-08-06 | 22.40 | 22.85 | 0.55 | 2.47 | 3664.77 | 828.83 | 0.45 |
| 2024-08-05 | 22.72 | 22.30 | -0.69 | -3.00 | 5075.00 | 1150.17 | 0.63 |
| 2024-08-02 | 23.35 | 22.99 | -0.11 | -0.48 | 5220.00 | 1204.93 | 0.65 |
| 2024-08-01 | 23.10 | 23.10 | 0.02 | 0.09 | 3485.00 | 804.35 | 0.43 |
| 2024-07-31 | 22.50 | 23.08 | 0.57 | 2.53 | 5404.00 | 1237.75 | 0.67 |
| 2024-07-30 | 22.60 | 22.51 | -0.15 | -0.66 | 3683.00 | 825.48 | 0.46 |
| 2024-07-29 | 22.80 | 22.66 | 0.05 | 0.22 | 3924.89 | 890.04 | 0.49 |
| 2024-07-26 | 22.08 | 22.61 | 0.61 | 2.77 | 6606.89 | 1486.69 | 0.82 |
| 2024-07-25 | 21.82 | 22.00 | 0.18 | 0.83 | 3542.00 | 773.20 | 0.44 |
| 2024-07-24 | 21.77 | 21.82 | -0.13 | -0.59 | 4070.86 | 884.66 | 0.50 |
| 2024-07-23 | 22.29 | 21.95 | -0.34 | -1.53 | 2872.00 | 634.92 | 0.36 |
| 2024-07-22 | 22.98 | 22.29 | 0.11 | 0.50 | 3828.77 | 851.78 | 0.47 |
| 2024-07-19 | 22.15 | 22.18 | 0.03 | 0.14 | 3569.00 | 788.90 | 0.44 |
| 2024-07-18 | 22.05 | 22.15 | -0.12 | -0.54 | 3755.00 | 821.63 | 0.47 |
| 2024-07-17 | 22.35 | 22.27 | -0.24 | -1.07 | 2847.00 | 633.70 | 0.35 |
| 2024-07-16 | 22.52 | 22.51 | -0.17 | -0.75 | 3340.00 | 748.81 | 0.41 |
| 2024-07-15 | 22.86 | 22.68 | -0.27 | -1.18 | 5779.00 | 1308.11 | 0.72 |
| 2024-07-12 | 22.82 | 22.95 | 0.15 | 0.66 | 4933.00 | 1130.09 | 0.61 |
| 2024-07-11 | 22.30 | 22.80 | 0.89 | 4.06 | 6011.00 | 1359.94 | 0.74 |
| 2024-07-10 | 21.74 | 21.91 | 0.24 | 1.11 | 3954.00 | 866.81 | 0.49 |
| 2024-07-09 | 21.51 | 21.67 | 0.25 | 1.17 | 5278.87 | 1130.92 | 0.65 |
| 2024-07-08 | 22.11 | 21.42 | -0.74 | -3.34 | 6399.00 | 1388.53 | 0.79 |
| 2024-07-05 | 22.42 | 22.16 | -0.26 | -1.16 | 5745.86 | 1272.25 | 0.71 |
| 2024-07-04 | 23.23 | 22.42 | -0.81 | -3.49 | 7699.99 | 1739.14 | 0.95 |
| 2024-07-03 | 23.65 | 23.23 | -0.43 | -1.82 | 3583.87 | 836.20 | 0.44 |
| 2024-07-02 | 23.80 | 23.66 | 0.09 | 0.38 | 3271.10 | 772.30 | 0.41 |
| 2024-07-01 | 23.04 | 23.57 | 0.40 | 1.73 | 4407.00 | 1024.47 | 0.55 |
| 2024-06-28 | 23.11 | 23.17 | 0.13 | 0.56 | 5247.28 | 1218.10 | 0.65 |
| 2024-06-27 | 23.83 | 23.04 | -0.79 | -3.32 | 5403.99 | 1269.57 | 0.67 |
| 2024-06-26 | 23.25 | 23.83 | 0.92 | 4.02 | 5905.00 | 1383.00 | 0.73 |
| 2024-06-25 | 22.46 | 22.91 | 0.45 | 2.00 | 7070.00 | 1624.14 | 0.88 |
| 2024-06-24 | 23.26 | 22.46 | -1.15 | -4.87 | 6715.51 | 1523.37 | 0.83 |
| 2024-06-21 | 23.50 | 23.61 | 0.13 | 0.55 | 4190.51 | 979.20 | 0.52 |
| 2024-06-20 | 23.84 | 23.48 | -0.37 | -1.55 | 6363.00 | 1504.93 | 0.79 |
| 2024-06-19 | 23.80 | 23.85 | -0.07 | -0.29 | 4795.00 | 1148.31 | 0.59 |
| 2024-06-18 | 23.33 | 23.92 | 0.60 | 2.57 | 7096.00 | 1676.11 | 0.88 |
| 2024-06-17 | 23.78 | 23.32 | -0.46 | -1.93 | 5403.00 | 1264.83 | 0.67 |
| 2024-06-14 | 23.68 | 23.78 | 0.12 | 0.51 | 4760.29 | 1121.63 | 0.59 |
| 2024-06-13 | 23.62 | 23.66 | -0.11 | -0.46 | 6214.00 | 1465.40 | 0.77 |
| 2024-06-12 | 23.86 | 23.77 | 0.12 | 0.51 | 5272.00 | 1256.90 | 0.65 |
| 2024-06-11 | 23.36 | 23.65 | 0.32 | 1.37 | 5663.99 | 1319.71 | 0.70 |
| 2024-06-07 | 23.00 | 23.33 | 0.72 | 3.18 | 7530.00 | 1751.55 | 0.93 |
| 2024-06-06 | 23.87 | 22.61 | -1.22 | -5.12 | 11501.90 | 2640.96 | 1.43 |
| 2024-06-05 | 24.19 | 23.83 | -0.36 | -1.49 | 7131.51 | 1719.59 | 0.88 |
| 2024-06-04 | 24.58 | 24.19 | -0.50 | -2.03 | 11098.69 | 2680.84 | 1.38 |
| 2024-06-03 | 25.76 | 24.69 | -1.06 | -4.12 | 11457.42 | 2862.23 | 1.42 |
| 2024-05-31 | 25.46 | 25.75 | 0.49 | 1.94 | 8603.00 | 2212.34 | 1.07 |
| 2024-05-30 | 25.20 | 25.26 | -0.16 | -0.63 | 7376.00 | 1857.70 | 0.91 |
| 2024-05-29 | 25.79 | 25.92 | 0.30 | 1.17 | 11316.86 | 2900.02 | 1.40 |
| 2024-05-28 | 26.68 | 25.62 | -0.96 | -3.61 | 12866.00 | 3337.24 | 1.59 |
| 2024-05-27 | 26.66 | 26.58 | -0.13 | -0.49 | 10866.00 | 2881.62 | 1.35 |
| 2024-05-24 | 25.99 | 26.71 | 0.67 | 2.57 | 15226.84 | 4013.53 | 1.89 |
| 2024-05-23 | 26.52 | 26.04 | -0.62 | -2.33 | 15628.80 | 4078.24 | 1.94 |
| 2024-05-22 | 27.34 | 26.66 | -0.94 | -3.41 | 26966.94 | 7206.10 | 3.34 |
| 2024-05-21 | 27.06 | 27.60 | 0.24 | 0.88 | 22383.66 | 6114.76 | 2.77 |
| 2024-05-20 | 27.05 | 27.36 | 0.42 | 1.56 | 27903.19 | 7567.03 | 3.46 |
| 2024-05-17 | 27.79 | 26.94 | -0.73 | -2.64 | 28287.93 | 7628.14 | 3.51 |
| 2024-05-16 | 28.32 | 27.67 | -1.59 | -5.43 | 43530.00 | 12306.74 | 5.39 |
| 2024-05-15 | 28.90 | 29.26 | 1.40 | 5.03 | 61821.22 | 18172.59 | 7.66 |
| 2024-05-14 | 25.49 | 27.86 | 2.53 | 9.99 | 18276.52 | 4936.41 | 2.26 |
| 2024-05-13 | 25.24 | 25.33 | -0.16 | -0.63 | 8058.10 | 2022.47 | 1.00 |
| 2024-05-10 | 26.20 | 25.49 | -0.44 | -1.70 | 8722.00 | 2226.65 | 1.08 |
| 2024-05-09 | 25.43 | 25.93 | 0.75 | 2.98 | 7949.00 | 2046.02 | 0.99 |
日K线
周K线
月K线
