ST广物(600603)股票信息
| 股票代码 | 600603 |
| 股票名称 | ST广物 |
| 最新价/元 | 5.62 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.72 |
| 买入/元 | 5.61 |
| 卖出/元 | 5.62 |
| 昨收/元 | 5.58 |
| 今开/元 | 5.58 |
| 最高/元 | 5.77 |
| 最低/元 | 5.52 |
| 成交量/手 | 183943.84 |
| 成交额/万 | 10462.30 |
| 股净值/元 | 11.47 |
| 市净率 | 1.02 |
| 总市值/万 | 691569.18 |
| 流通值/万 | 691569.18 |
| 换手率/% | 1.49 |
| 入市日期 | 1992-01-13 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-11 16:15:30 |
ST广物(600603)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.58 | 5.62 | 0.04 | 0.72 | 183943.84 | 10462.30 | 1.49 |
| 2024-10-10 | 5.37 | 5.58 | 0.23 | 4.30 | 178965.09 | 9889.61 | 1.45 |
| 2024-10-09 | 5.62 | 5.35 | -0.26 | -4.64 | 229178.82 | 12593.86 | 1.86 |
| 2024-10-08 | 5.87 | 5.61 | 0.02 | 0.36 | 358438.39 | 20570.73 | 2.91 |
| 2024-09-30 | 5.55 | 5.59 | 0.20 | 3.71 | 395577.93 | 22093.27 | 3.21 |
| 2024-09-27 | 5.47 | 5.39 | -0.01 | -0.19 | 147850.73 | 7979.22 | 1.20 |
| 2024-09-26 | 5.33 | 5.40 | 0.07 | 1.31 | 110019.41 | 5891.67 | 0.89 |
| 2024-09-25 | 5.37 | 5.33 | 0.03 | 0.57 | 103874.23 | 5589.70 | 0.84 |
| 2024-09-24 | 5.18 | 5.30 | 0.11 | 2.12 | 88537.49 | 4651.71 | 0.72 |
| 2024-09-23 | 5.18 | 5.19 | 0.02 | 0.39 | 73334.63 | 3836.12 | 0.60 |
| 2024-09-20 | 5.05 | 5.17 | 0.12 | 2.38 | 82787.68 | 4257.60 | 0.67 |
| 2024-09-19 | 5.02 | 5.05 | 0.05 | 1.00 | 59516.00 | 2983.96 | 0.48 |
| 2024-09-18 | 5.04 | 5.00 | -0.03 | -0.60 | 53218.77 | 2663.28 | 0.43 |
| 2024-09-13 | 4.89 | 5.03 | 0.14 | 2.86 | 115069.20 | 5728.87 | 0.94 |
| 2024-09-12 | 4.90 | 4.89 | -0.01 | -0.20 | 63402.00 | 3095.22 | 0.52 |
| 2024-09-11 | 4.81 | 4.90 | 0.06 | 1.24 | 93598.93 | 4534.55 | 0.76 |
| 2024-09-10 | 4.91 | 4.84 | -0.01 | -0.21 | 75736.40 | 3683.27 | 0.62 |
| 2024-09-09 | 4.75 | 4.85 | 0.06 | 1.25 | 95508.05 | 4639.59 | 0.78 |
| 2024-09-06 | 4.72 | 4.79 | 0.02 | 0.42 | 116886.46 | 5594.19 | 0.95 |
| 2024-09-05 | 4.65 | 4.77 | 0.10 | 2.14 | 215741.67 | 10139.68 | 1.75 |
| 2024-09-04 | 4.67 | 4.67 | 0.01 | 0.22 | 442995.49 | 20598.29 | 3.60 |
| 2024-09-03 | 4.66 | 4.66 | -0.25 | -5.09 | 368089.29 | 17156.75 | 2.99 |
| 2024-09-02 | 0.00 | 4.91 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-08-30 | 4.78 | 4.91 | 0.12 | 2.51 | 136736.47 | 6660.01 | 1.11 |
| 2024-08-29 | 4.71 | 4.79 | 0.03 | 0.63 | 68302.00 | 3270.29 | 0.56 |
| 2024-08-28 | 4.68 | 4.76 | 0.03 | 0.63 | 80816.00 | 3804.36 | 0.66 |
| 2024-08-27 | 4.73 | 4.73 | -0.05 | -1.05 | 88125.00 | 4172.31 | 0.72 |
| 2024-08-26 | 4.54 | 4.78 | 0.22 | 4.83 | 162640.52 | 7719.31 | 1.32 |
| 2024-08-23 | 4.63 | 4.56 | -0.11 | -2.36 | 88253.48 | 4048.53 | 0.72 |
| 2024-08-22 | 4.57 | 4.67 | 0.11 | 2.41 | 135641.61 | 6310.13 | 1.10 |
| 2024-08-21 | 4.51 | 4.56 | 0.03 | 0.66 | 73912.06 | 3339.71 | 0.60 |
| 2024-08-20 | 4.63 | 4.53 | -0.12 | -2.58 | 103268.61 | 4707.96 | 0.84 |
| 2024-08-19 | 4.70 | 4.65 | -0.07 | -1.48 | 91856.34 | 4311.91 | 0.75 |
| 2024-08-16 | 4.80 | 4.72 | -0.09 | -1.87 | 75566.52 | 3594.95 | 0.61 |
| 2024-08-15 | 4.77 | 4.81 | 0.01 | 0.21 | 88712.35 | 4264.19 | 0.72 |
| 2024-08-14 | 4.91 | 4.80 | -0.11 | -2.24 | 87120.00 | 4222.13 | 0.71 |
| 2024-08-13 | 4.95 | 4.91 | -0.05 | -1.01 | 99163.00 | 4850.63 | 0.81 |
| 2024-08-12 | 5.00 | 4.96 | -0.07 | -1.39 | 67426.00 | 3350.04 | 0.55 |
| 2024-08-09 | 5.06 | 5.03 | -0.01 | -0.20 | 81824.20 | 4150.85 | 0.66 |
| 2024-08-08 | 5.08 | 5.04 | -0.04 | -0.79 | 91902.99 | 4626.53 | 0.75 |
| 2024-08-07 | 5.13 | 5.08 | -0.04 | -0.78 | 64307.40 | 3272.26 | 0.52 |
| 2024-08-06 | 5.05 | 5.12 | 0.10 | 1.99 | 94666.40 | 4826.68 | 0.77 |
| 2024-08-05 | 5.06 | 5.02 | -0.10 | -1.95 | 116694.40 | 5936.10 | 0.95 |
| 2024-08-02 | 5.12 | 5.12 | -0.04 | -0.78 | 107162.00 | 5487.74 | 0.87 |
| 2024-08-01 | 5.28 | 5.16 | -0.13 | -2.46 | 220009.00 | 11409.59 | 1.79 |
| 2024-07-31 | 5.22 | 5.29 | 0.00 | 0.00 | 230536.78 | 12163.12 | 1.87 |
| 2024-07-30 | 5.03 | 5.29 | 0.24 | 4.75 | 207456.78 | 10841.29 | 1.69 |
| 2024-07-29 | 4.98 | 5.05 | 0.06 | 1.20 | 83569.00 | 4187.23 | 0.68 |
| 2024-07-26 | 4.89 | 4.99 | 0.08 | 1.63 | 72649.00 | 3622.68 | 0.59 |
| 2024-07-25 | 4.92 | 4.91 | -0.02 | -0.41 | 60634.27 | 2980.57 | 0.49 |
| 2024-07-24 | 4.98 | 4.93 | -0.06 | -1.20 | 96309.65 | 4768.33 | 0.78 |
| 2024-07-23 | 5.07 | 4.99 | -0.05 | -0.99 | 118525.88 | 6016.08 | 0.96 |
| 2024-07-22 | 5.12 | 5.04 | -0.11 | -2.14 | 123151.68 | 6209.16 | 1.00 |
| 2024-07-19 | 5.26 | 5.15 | -0.05 | -0.96 | 170329.54 | 8766.24 | 1.38 |
| 2024-07-18 | 5.11 | 5.20 | 0.04 | 0.78 | 149993.10 | 7782.05 | 1.22 |
| 2024-07-17 | 5.32 | 5.16 | -0.09 | -1.71 | 212556.00 | 11067.87 | 1.73 |
| 2024-07-16 | 5.33 | 5.25 | 0.17 | 3.35 | 437975.91 | 23369.45 | 3.56 |
| 2024-07-15 | 5.14 | 5.08 | -0.16 | -3.05 | 144960.56 | 7392.62 | 1.18 |
| 2024-07-12 | 5.25 | 5.24 | 0.01 | 0.19 | 153828.11 | 8096.24 | 1.25 |
| 2024-07-11 | 5.09 | 5.23 | 0.24 | 4.81 | 184959.60 | 9483.14 | 1.50 |
| 2024-07-10 | 4.91 | 4.99 | 0.06 | 1.22 | 138937.04 | 6957.19 | 1.13 |
| 2024-07-09 | 4.97 | 4.93 | -0.02 | -0.40 | 160164.84 | 7821.21 | 1.30 |
| 2024-07-08 | 5.15 | 4.95 | -0.28 | -5.35 | 187798.00 | 9389.35 | 1.53 |
| 2024-07-05 | 5.15 | 5.23 | 0.07 | 1.36 | 115898.76 | 6047.20 | 0.94 |
| 2024-07-04 | 5.32 | 5.16 | -0.15 | -2.83 | 164855.70 | 8592.26 | 1.34 |
| 2024-07-03 | 5.30 | 5.31 | 0.03 | 0.57 | 190373.12 | 10259.19 | 1.55 |
| 2024-07-02 | 5.18 | 5.28 | 0.08 | 1.54 | 164448.59 | 8662.00 | 1.34 |
| 2024-07-01 | 5.00 | 5.20 | 0.16 | 3.18 | 194185.84 | 10035.86 | 1.58 |
| 2024-06-28 | 5.06 | 5.04 | 0.01 | 0.20 | 167239.00 | 8511.27 | 1.36 |
| 2024-06-27 | 5.19 | 5.03 | -0.17 | -3.27 | 185871.92 | 9521.84 | 1.51 |
| 2024-06-26 | 4.80 | 5.20 | 0.36 | 7.44 | 285069.88 | 14477.10 | 2.32 |
| 2024-06-25 | 4.72 | 4.84 | 0.11 | 2.33 | 176580.78 | 8471.08 | 1.43 |
| 2024-06-24 | 4.97 | 4.73 | -0.20 | -4.06 | 200120.69 | 9610.90 | 1.63 |
| 2024-06-21 | 5.05 | 4.93 | -0.13 | -2.57 | 139798.80 | 6946.71 | 1.14 |
| 2024-06-20 | 5.21 | 5.06 | -0.16 | -3.07 | 151804.01 | 7754.04 | 1.23 |
| 2024-06-19 | 5.34 | 5.22 | -0.10 | -1.88 | 96121.80 | 5065.00 | 0.78 |
| 2024-06-18 | 5.28 | 5.32 | 0.04 | 0.76 | 107477.00 | 5715.17 | 0.87 |
| 2024-06-17 | 5.36 | 5.28 | -0.11 | -2.04 | 106483.00 | 5671.91 | 0.87 |
| 2024-06-14 | 5.37 | 5.39 | 0.02 | 0.37 | 97195.61 | 5212.97 | 0.79 |
| 2024-06-13 | 5.48 | 5.37 | -0.11 | -2.01 | 127225.86 | 6871.73 | 1.03 |
| 2024-06-12 | 5.39 | 5.48 | 0.04 | 0.74 | 88987.00 | 4856.76 | 0.72 |
| 2024-06-11 | 5.51 | 5.44 | -0.06 | -1.09 | 166429.14 | 9041.01 | 1.35 |
| 2024-06-07 | 5.25 | 5.50 | 0.30 | 5.77 | 257637.80 | 13921.77 | 2.09 |
| 2024-06-06 | 5.37 | 5.20 | -0.18 | -3.35 | 208800.65 | 10982.13 | 1.70 |
| 2024-06-05 | 5.56 | 5.38 | -0.19 | -3.41 | 168985.42 | 9190.24 | 1.37 |
| 2024-06-04 | 5.53 | 5.57 | 0.07 | 1.27 | 161898.17 | 8929.82 | 1.32 |
| 2024-06-03 | 5.64 | 5.50 | -0.17 | -3.00 | 267430.00 | 14729.84 | 2.17 |
| 2024-05-31 | 5.74 | 5.67 | -0.07 | -1.22 | 190192.81 | 10867.46 | 1.55 |
| 2024-05-30 | 5.68 | 5.74 | 0.07 | 1.24 | 285802.48 | 16459.21 | 2.32 |
| 2024-05-29 | 5.67 | 5.67 | 0.00 | 0.00 | 177667.69 | 10127.43 | 1.44 |
| 2024-05-28 | 5.79 | 5.67 | -0.13 | -2.24 | 160452.16 | 9185.87 | 1.30 |
| 2024-05-27 | 5.72 | 5.80 | 0.08 | 1.40 | 332363.47 | 18770.59 | 2.70 |
| 2024-05-24 | 5.80 | 5.72 | -0.12 | -2.06 | 231463.96 | 13299.38 | 1.88 |
| 2024-05-23 | 6.15 | 5.84 | -0.35 | -5.65 | 453806.14 | 26912.97 | 3.69 |
| 2024-05-22 | 6.24 | 6.19 | -0.08 | -1.28 | 294474.02 | 18312.04 | 2.39 |
| 2024-05-21 | 6.28 | 6.27 | -0.03 | -0.48 | 284775.01 | 17817.08 | 2.31 |
| 2024-05-20 | 6.55 | 6.30 | -0.41 | -6.11 | 604260.18 | 38363.59 | 4.91 |
| 2024-05-17 | 6.51 | 6.71 | 0.18 | 2.76 | 272267.93 | 17889.20 | 2.21 |
| 2024-05-16 | 6.42 | 6.53 | 0.10 | 1.56 | 234031.56 | 15213.02 | 1.90 |
| 2024-05-15 | 6.31 | 6.43 | 0.09 | 1.42 | 224654.60 | 14344.23 | 1.83 |
日K线
周K线
月K线
