鑫铂股份(003038)股票信息
| 股票代码 | 003038 |
| 股票名称 | 鑫铂股份 |
| 最新价/元 | 15.48 |
| 涨跌额/元 | 1.41 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 15.48 |
| 卖出/元 | 0.00 |
| 昨收/元 | 14.07 |
| 今开/元 | 14.68 |
| 最高/元 | 15.48 |
| 最低/元 | 14.41 |
| 成交量/手 | 115883.93 |
| 成交额/万 | 17482.29 |
| 股净值/元 | 7.44 |
| 市净率 | 1.23 |
| 总市值/万 | 380834.91 |
| 流通值/万 | 261902.88 |
| 换手率/% | 6.85 |
| 入市日期 | 2021-02-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
鑫铂股份(003038)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 | 14.68 | 15.48 | 1.41 | 10.02 | 115883.93 | 17482.29 | 6.85 |
| 2024-09-27 | 13.50 | 14.07 | 0.81 | 6.11 | 82986.91 | 11495.66 | 4.91 |
| 2024-09-26 | 12.77 | 13.26 | 0.53 | 4.16 | 47443.93 | 6171.03 | 2.80 |
| 2024-09-25 | 12.82 | 12.73 | 0.10 | 0.79 | 58296.61 | 7531.74 | 3.45 |
| 2024-09-24 | 12.06 | 12.63 | 0.59 | 4.90 | 48285.08 | 5979.81 | 2.85 |
| 2024-09-23 | 11.99 | 12.04 | -0.01 | -0.08 | 20885.49 | 2523.18 | 1.23 |
| 2024-09-20 | 12.32 | 12.05 | -0.26 | -2.11 | 34051.94 | 4100.23 | 2.01 |
| 2024-09-19 | 11.89 | 12.31 | 0.46 | 3.88 | 40805.44 | 4964.60 | 2.41 |
| 2024-09-18 | 12.06 | 11.85 | -0.14 | -1.17 | 33339.66 | 3929.16 | 1.97 |
| 2024-09-13 | 12.56 | 11.99 | -0.51 | -4.08 | 35763.64 | 4353.60 | 2.07 |
| 2024-09-12 | 12.47 | 12.50 | 0.01 | 0.08 | 28722.88 | 3629.68 | 1.67 |
| 2024-09-11 | 12.43 | 12.49 | 0.06 | 0.48 | 28760.94 | 3605.09 | 1.67 |
| 2024-09-10 | 12.28 | 12.43 | 0.24 | 1.97 | 33306.60 | 4084.27 | 1.93 |
| 2024-09-09 | 12.30 | 12.19 | -0.26 | -2.09 | 30110.60 | 3694.01 | 1.75 |
| 2024-09-06 | 12.88 | 12.45 | -0.43 | -3.34 | 33348.40 | 4196.05 | 1.93 |
| 2024-09-05 | 12.99 | 12.88 | 0.03 | 0.23 | 34416.14 | 4437.20 | 2.00 |
| 2024-09-04 | 12.92 | 12.85 | -0.13 | -1.00 | 33108.36 | 4273.70 | 1.92 |
| 2024-09-03 | 12.93 | 12.98 | 0.10 | 0.78 | 36625.74 | 4748.71 | 2.12 |
| 2024-09-02 | 13.14 | 12.88 | -0.30 | -2.28 | 54223.95 | 7078.33 | 3.14 |
| 2024-08-30 | 13.33 | 13.18 | -0.17 | -1.27 | 80132.15 | 10661.02 | 4.65 |
| 2024-08-29 | 12.94 | 13.35 | 0.54 | 4.22 | 83855.91 | 11093.16 | 4.86 |
| 2024-08-28 | 12.52 | 12.81 | 0.69 | 5.69 | 96158.55 | 12377.91 | 5.58 |
| 2024-08-27 | 12.12 | 12.12 | -0.06 | -0.49 | 26932.80 | 3251.86 | 1.56 |
| 2024-08-26 | 11.73 | 12.18 | 0.47 | 4.01 | 40604.73 | 4924.04 | 2.35 |
| 2024-08-23 | 11.98 | 11.71 | -0.36 | -2.98 | 32936.80 | 3883.68 | 1.91 |
| 2024-08-22 | 12.17 | 12.07 | -0.04 | -0.33 | 25527.01 | 3089.46 | 1.48 |
| 2024-08-21 | 12.20 | 12.11 | -0.10 | -0.82 | 19175.76 | 2333.55 | 1.11 |
| 2024-08-20 | 12.37 | 12.21 | -0.23 | -1.85 | 21922.36 | 2689.88 | 1.27 |
| 2024-08-19 | 12.53 | 12.44 | -0.13 | -1.03 | 22859.73 | 2874.34 | 1.33 |
| 2024-08-16 | 12.81 | 12.57 | -0.20 | -1.57 | 22714.40 | 2879.31 | 1.32 |
| 2024-08-15 | 12.67 | 12.77 | 0.08 | 0.63 | 25261.76 | 3215.72 | 1.46 |
| 2024-08-14 | 12.82 | 12.69 | -0.12 | -0.94 | 20591.96 | 2623.44 | 1.19 |
| 2024-08-13 | 12.71 | 12.81 | 0.10 | 0.79 | 19018.72 | 2413.18 | 1.10 |
| 2024-08-12 | 12.80 | 12.71 | -0.06 | -0.47 | 17353.96 | 2209.43 | 1.01 |
| 2024-08-09 | 12.91 | 12.77 | -0.13 | -1.01 | 21459.80 | 2769.30 | 1.24 |
| 2024-08-08 | 12.93 | 12.90 | -0.12 | -0.92 | 27150.69 | 3487.06 | 1.57 |
| 2024-08-07 | 12.90 | 13.02 | 0.11 | 0.85 | 31977.90 | 4144.94 | 1.85 |
| 2024-08-06 | 12.58 | 12.91 | 0.36 | 2.87 | 29694.88 | 3808.03 | 1.72 |
| 2024-08-05 | 12.70 | 12.55 | -0.28 | -2.18 | 37951.98 | 4878.94 | 2.20 |
| 2024-08-02 | 13.05 | 12.83 | -0.29 | -2.21 | 26001.00 | 3371.65 | 1.51 |
| 2024-08-01 | 13.22 | 13.12 | -0.09 | -0.68 | 31412.23 | 4135.69 | 1.82 |
| 2024-07-31 | 12.65 | 13.21 | 0.56 | 4.43 | 46752.28 | 6069.50 | 2.71 |
| 2024-07-30 | 12.68 | 12.65 | -0.09 | -0.71 | 24999.80 | 3144.70 | 1.45 |
| 2024-07-29 | 12.93 | 12.74 | -0.16 | -1.24 | 24011.19 | 3061.11 | 1.39 |
| 2024-07-26 | 12.70 | 12.90 | 0.17 | 1.34 | 29086.80 | 3743.48 | 1.69 |
| 2024-07-25 | 12.39 | 12.73 | 0.25 | 2.00 | 35406.18 | 4482.83 | 2.05 |
| 2024-07-24 | 12.79 | 12.48 | -0.31 | -2.42 | 32746.14 | 4114.85 | 1.90 |
| 2024-07-23 | 13.33 | 12.79 | -0.45 | -3.40 | 39589.92 | 5159.84 | 2.30 |
| 2024-07-22 | 13.45 | 13.24 | -0.20 | -1.49 | 29069.55 | 3874.05 | 1.69 |
| 2024-07-19 | 13.28 | 13.44 | 0.06 | 0.45 | 23736.16 | 3175.41 | 1.38 |
| 2024-07-18 | 13.45 | 13.38 | -0.19 | -1.40 | 41218.02 | 5460.48 | 2.39 |
| 2024-07-17 | 13.82 | 13.57 | -0.25 | -1.81 | 21228.48 | 2910.61 | 1.65 |
| 2024-07-16 | 13.76 | 13.82 | 0.00 | 0.00 | 12933.60 | 1786.01 | 1.01 |
| 2024-07-15 | 14.13 | 13.82 | -0.39 | -2.75 | 18350.60 | 2549.30 | 1.43 |
| 2024-07-12 | 14.55 | 14.21 | -0.28 | -1.93 | 27432.36 | 3909.19 | 2.14 |
| 2024-07-11 | 14.00 | 14.49 | 0.74 | 5.38 | 33659.80 | 4819.55 | 2.62 |
| 2024-07-10 | 13.88 | 13.75 | -0.14 | -1.01 | 20915.80 | 2917.41 | 1.63 |
| 2024-07-09 | 13.70 | 13.89 | 0.19 | 1.39 | 19539.80 | 2682.50 | 1.52 |
| 2024-07-08 | 14.12 | 13.70 | -0.44 | -3.11 | 17315.14 | 2394.35 | 1.35 |
| 2024-07-05 | 13.87 | 14.14 | 0.20 | 1.44 | 18514.64 | 2583.20 | 1.44 |
| 2024-07-04 | 14.56 | 13.94 | -0.57 | -3.93 | 24062.00 | 3415.93 | 1.88 |
| 2024-07-03 | 14.65 | 14.51 | -0.17 | -1.16 | 14452.16 | 2105.59 | 1.13 |
| 2024-07-02 | 14.90 | 14.68 | -0.21 | -1.41 | 18498.60 | 2731.21 | 1.44 |
| 2024-07-01 | 14.75 | 14.89 | 0.12 | 0.81 | 21278.36 | 3158.14 | 1.66 |
| 2024-06-28 | 14.50 | 14.77 | 0.37 | 2.57 | 38238.60 | 5662.92 | 2.98 |
| 2024-06-27 | 15.18 | 14.40 | -0.80 | -5.26 | 39039.41 | 5747.71 | 3.04 |
| 2024-06-26 | 14.82 | 15.20 | 0.22 | 1.47 | 36204.60 | 5404.13 | 2.82 |
| 2024-06-25 | 15.21 | 14.98 | -0.12 | -0.80 | 34042.48 | 5128.34 | 2.65 |
| 2024-06-24 | 15.40 | 15.10 | -0.72 | -4.55 | 34449.03 | 5266.26 | 2.68 |
| 2024-06-21 | 16.46 | 15.82 | -0.52 | -3.18 | 40264.44 | 6482.69 | 3.14 |
| 2024-06-20 | 17.02 | 16.34 | -0.81 | -4.72 | 58488.95 | 9654.35 | 4.56 |
| 2024-06-19 | 16.12 | 17.15 | 1.00 | 6.19 | 80227.56 | 13585.66 | 6.25 |
| 2024-06-18 | 15.98 | 16.15 | 0.32 | 2.02 | 31907.84 | 5157.51 | 2.49 |
| 2024-06-17 | 15.92 | 15.83 | -0.22 | -1.37 | 19482.33 | 3104.19 | 1.52 |
| 2024-06-14 | 16.02 | 16.05 | 0.00 | 0.00 | 17271.40 | 2759.91 | 1.35 |
| 2024-06-13 | 15.99 | 16.05 | 0.04 | 0.25 | 28707.73 | 4582.43 | 2.24 |
| 2024-06-12 | 15.90 | 16.01 | 0.21 | 1.33 | 28652.80 | 4553.20 | 2.23 |
| 2024-06-11 | 15.85 | 15.80 | -0.14 | -0.88 | 35161.17 | 5485.19 | 2.74 |
| 2024-06-07 | 15.85 | 15.94 | 0.22 | 1.40 | 23514.79 | 3729.63 | 1.83 |
| 2024-06-06 | 16.35 | 15.72 | -0.52 | -3.20 | 40462.61 | 6452.99 | 3.15 |
| 2024-06-05 | 16.66 | 16.24 | -0.49 | -2.93 | 25193.40 | 4137.14 | 1.96 |
| 2024-06-04 | 16.92 | 16.73 | -0.33 | -1.93 | 33011.69 | 5522.96 | 2.57 |
| 2024-06-03 | 17.51 | 17.06 | -0.47 | -2.68 | 30615.02 | 5237.07 | 2.39 |
| 2024-05-31 | 17.40 | 17.53 | 0.01 | 0.06 | 18374.00 | 3221.95 | 1.43 |
| 2024-05-30 | 17.85 | 17.52 | -0.33 | -1.85 | 30758.38 | 5430.33 | 2.40 |
| 2024-05-29 | 17.38 | 17.85 | 0.40 | 2.29 | 35507.20 | 6314.96 | 2.77 |
| 2024-05-28 | 25.39 | 24.77 | -0.65 | -2.56 | 33736.62 | 8441.52 | 3.67 |
| 2024-05-27 | 26.00 | 25.42 | -0.46 | -1.78 | 41091.69 | 10343.25 | 4.46 |
| 2024-05-24 | 26.94 | 25.88 | -1.02 | -3.79 | 36604.27 | 9659.88 | 3.98 |
| 2024-05-23 | 27.85 | 26.90 | -0.84 | -3.03 | 21725.56 | 5918.98 | 2.36 |
| 2024-05-22 | 27.40 | 27.74 | 0.17 | 0.62 | 23952.77 | 6621.11 | 2.60 |
| 2024-05-21 | 28.02 | 27.57 | -0.23 | -0.83 | 26644.01 | 7455.82 | 2.90 |
| 2024-05-20 | 27.75 | 27.80 | 0.30 | 1.09 | 17858.61 | 4962.97 | 1.94 |
| 2024-05-17 | 27.35 | 27.50 | 0.24 | 0.88 | 11645.12 | 3174.89 | 1.27 |
| 2024-05-16 | 27.49 | 27.26 | -0.12 | -0.44 | 10366.74 | 2838.76 | 1.13 |
| 2024-05-15 | 27.88 | 27.38 | -0.53 | -1.90 | 12638.34 | 3491.75 | 1.37 |
| 2024-05-14 | 27.72 | 27.91 | 0.17 | 0.61 | 11968.20 | 3327.39 | 1.30 |
| 2024-05-13 | 28.41 | 27.74 | -0.96 | -3.35 | 21833.00 | 6088.40 | 2.37 |
| 2024-05-10 | 29.14 | 28.70 | -0.29 | -1.00 | 22072.18 | 6322.58 | 2.40 |
| 2024-05-09 | 28.25 | 28.99 | 0.75 | 2.66 | 30108.40 | 8685.59 | 3.27 |
日K线
周K线
月K线
