爱柯迪(600933)股票信息
| 股票代码 | 600933 |
| 股票名称 | 爱柯迪 |
| 最新价/元 | 13.60 |
| 涨跌额/元 | -1.23 |
| 涨跌幅/% | -8.29 |
| 买入/元 | 13.60 |
| 卖出/元 | 13.64 |
| 昨收/元 | 14.83 |
| 今开/元 | 14.82 |
| 最高/元 | 14.82 |
| 最低/元 | 13.49 |
| 成交量/手 | 155358.10 |
| 成交额/万 | 21694.17 |
| 股净值/元 | 13.20 |
| 市净率 | 1.66 |
| 总市值/万 | 1329215.46 |
| 流通值/万 | 1329215.46 |
| 换手率/% | 1.59 |
| 入市日期 | 2017-11-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
爱柯迪(600933)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 | 14.82 | 13.60 | -1.23 | -8.29 | 155358.10 | 21694.17 | 1.59 |
| 2024-10-10 | 15.13 | 14.83 | -0.17 | -1.13 | 125834.56 | 18938.50 | 1.29 |
| 2024-10-09 | 15.99 | 15.00 | -1.10 | -6.83 | 165190.69 | 25013.05 | 1.69 |
| 2024-10-08 | 17.11 | 16.10 | 0.55 | 3.54 | 238991.00 | 38558.21 | 2.62 |
| 2024-09-30 | 15.18 | 15.55 | 1.11 | 7.69 | 211154.12 | 32204.57 | 2.32 |
| 2024-09-27 | 13.70 | 14.44 | 0.84 | 6.18 | 82339.00 | 11511.98 | 0.90 |
| 2024-09-26 | 12.48 | 13.60 | 1.06 | 8.45 | 164357.05 | 21565.73 | 1.80 |
| 2024-09-25 | 12.90 | 12.54 | -0.23 | -1.80 | 134838.90 | 17326.37 | 1.48 |
| 2024-09-24 | 12.36 | 12.77 | 0.42 | 3.40 | 88784.65 | 11093.33 | 0.97 |
| 2024-09-23 | 12.51 | 12.35 | -0.21 | -1.67 | 60754.00 | 7610.96 | 0.67 |
| 2024-09-20 | 12.76 | 12.56 | -0.20 | -1.57 | 72470.70 | 9126.66 | 0.80 |
| 2024-09-19 | 12.63 | 12.76 | 0.18 | 1.43 | 55576.82 | 7120.83 | 0.61 |
| 2024-09-18 | 12.55 | 12.58 | 0.03 | 0.24 | 33296.00 | 4161.82 | 0.37 |
| 2024-09-13 | 12.88 | 12.55 | -0.40 | -3.09 | 48886.43 | 6190.29 | 0.54 |
| 2024-09-12 | 13.27 | 12.95 | -0.16 | -1.22 | 49996.12 | 6548.39 | 0.55 |
| 2024-09-11 | 12.91 | 13.11 | 0.03 | 0.23 | 47398.00 | 6217.82 | 0.52 |
| 2024-09-10 | 13.20 | 13.08 | -0.11 | -0.83 | 52431.39 | 6843.24 | 0.58 |
| 2024-09-09 | 13.44 | 13.19 | -0.25 | -1.86 | 74174.67 | 9804.51 | 0.81 |
| 2024-09-06 | 13.79 | 13.44 | -0.30 | -2.18 | 76071.12 | 10361.18 | 0.84 |
| 2024-09-05 | 13.16 | 13.74 | 0.57 | 4.33 | 141007.68 | 19263.18 | 1.55 |
| 2024-09-04 | 13.07 | 13.17 | 0.13 | 1.00 | 95906.92 | 12564.05 | 1.05 |
| 2024-09-03 | 12.38 | 13.04 | 0.66 | 5.33 | 150910.86 | 19485.47 | 1.66 |
| 2024-09-02 | 12.31 | 12.38 | 0.08 | 0.65 | 129268.91 | 16149.10 | 1.42 |
| 2024-08-30 | 12.23 | 12.30 | 0.05 | 0.41 | 70226.98 | 8619.16 | 0.77 |
| 2024-08-29 | 11.71 | 12.25 | 0.54 | 4.61 | 61915.00 | 7495.87 | 0.68 |
| 2024-08-28 | 11.75 | 11.71 | -0.08 | -0.68 | 34917.08 | 4084.87 | 0.38 |
| 2024-08-27 | 11.72 | 11.79 | -0.05 | -0.42 | 34729.00 | 4082.19 | 0.38 |
| 2024-08-26 | 11.87 | 11.84 | -0.02 | -0.17 | 46403.56 | 5499.50 | 0.51 |
| 2024-08-23 | 11.60 | 11.86 | 0.21 | 1.80 | 42220.60 | 4969.38 | 0.46 |
| 2024-08-22 | 11.84 | 11.65 | -0.22 | -1.85 | 33784.36 | 3957.89 | 0.37 |
| 2024-08-21 | 11.95 | 11.87 | -0.14 | -1.17 | 51371.49 | 6096.48 | 0.56 |
| 2024-08-20 | 12.35 | 12.01 | -0.34 | -2.75 | 61396.32 | 7378.57 | 0.67 |
| 2024-08-19 | 12.39 | 12.35 | -0.03 | -0.24 | 41294.86 | 5133.56 | 0.45 |
| 2024-08-16 | 12.52 | 12.38 | -0.13 | -1.04 | 38663.00 | 4790.11 | 0.42 |
| 2024-08-15 | 12.50 | 12.51 | -0.02 | -0.16 | 70011.41 | 8785.59 | 0.77 |
| 2024-08-14 | 12.65 | 12.53 | -0.11 | -0.87 | 31109.32 | 3900.30 | 0.34 |
| 2024-08-13 | 12.65 | 12.64 | -0.12 | -0.94 | 38365.06 | 4827.81 | 0.42 |
| 2024-08-12 | 12.71 | 12.76 | 0.05 | 0.39 | 34868.17 | 4430.00 | 0.38 |
| 2024-08-09 | 12.97 | 12.71 | -0.22 | -1.70 | 34639.12 | 4460.05 | 0.38 |
| 2024-08-08 | 12.83 | 12.93 | 0.04 | 0.31 | 51817.87 | 6641.04 | 0.57 |
| 2024-08-07 | 12.96 | 12.89 | -0.11 | -0.85 | 45380.20 | 5850.61 | 0.50 |
| 2024-08-06 | 12.93 | 13.00 | 0.13 | 1.01 | 49747.06 | 6456.10 | 0.55 |
| 2024-08-05 | 12.93 | 12.87 | -0.11 | -0.85 | 72895.07 | 9558.38 | 0.80 |
| 2024-08-02 | 13.23 | 12.98 | -0.35 | -2.63 | 68516.68 | 8950.50 | 0.75 |
| 2024-08-01 | 13.85 | 13.33 | -0.51 | -3.69 | 89716.82 | 12027.04 | 0.98 |
| 2024-07-31 | 13.07 | 13.84 | 0.77 | 5.89 | 66948.63 | 9094.14 | 0.73 |
| 2024-07-30 | 13.02 | 13.07 | -0.04 | -0.31 | 41591.55 | 5423.70 | 0.46 |
| 2024-07-29 | 13.52 | 13.11 | -0.39 | -2.89 | 50459.55 | 6624.67 | 0.55 |
| 2024-07-26 | 13.33 | 13.50 | 0.40 | 3.05 | 47515.30 | 6382.77 | 0.52 |
| 2024-07-25 | 13.01 | 13.10 | 0.09 | 0.69 | 43087.00 | 5618.13 | 0.47 |
| 2024-07-24 | 13.46 | 13.01 | -0.47 | -3.49 | 79512.42 | 10440.71 | 0.87 |
| 2024-07-23 | 14.21 | 13.48 | -0.65 | -4.60 | 56948.00 | 7810.81 | 0.63 |
| 2024-07-22 | 13.98 | 14.13 | 0.16 | 1.15 | 82078.84 | 11707.80 | 0.90 |
| 2024-07-19 | 13.71 | 13.97 | 0.19 | 1.38 | 55049.00 | 7646.45 | 0.60 |
| 2024-07-18 | 13.73 | 13.78 | 0.00 | 0.00 | 37581.47 | 5149.64 | 0.41 |
| 2024-07-17 | 13.98 | 13.78 | -0.01 | -0.07 | 49277.49 | 6773.54 | 0.54 |
| 2024-07-16 | 13.93 | 13.79 | -0.24 | -1.71 | 75961.96 | 10510.17 | 0.83 |
| 2024-07-15 | 14.34 | 14.03 | -0.37 | -2.57 | 51865.84 | 7315.67 | 0.57 |
| 2024-07-12 | 14.14 | 14.40 | 0.16 | 1.12 | 64419.85 | 9163.58 | 0.71 |
| 2024-07-11 | 14.25 | 14.24 | 0.13 | 0.92 | 95020.62 | 13477.24 | 1.04 |
| 2024-07-10 | 13.54 | 14.11 | 0.58 | 4.29 | 92487.99 | 13056.62 | 1.02 |
| 2024-07-09 | 13.40 | 13.82 | 0.38 | 2.83 | 67974.19 | 9254.70 | 0.75 |
| 2024-07-08 | 13.80 | 13.44 | -0.34 | -2.47 | 47772.46 | 6473.79 | 0.52 |
| 2024-07-05 | 13.79 | 13.78 | -0.01 | -0.07 | 51135.47 | 6995.80 | 0.56 |
| 2024-07-04 | 14.00 | 13.79 | -0.20 | -1.43 | 94340.00 | 13144.30 | 1.04 |
| 2024-07-03 | 14.20 | 13.99 | -0.23 | -1.62 | 56536.00 | 7972.67 | 0.62 |
| 2024-07-02 | 14.88 | 14.22 | -0.52 | -3.53 | 80280.00 | 11488.48 | 0.88 |
| 2024-07-01 | 14.87 | 14.74 | -0.05 | -0.34 | 65840.56 | 9648.04 | 0.72 |
| 2024-06-28 | 14.95 | 14.79 | -0.10 | -0.67 | 63470.19 | 9512.40 | 0.70 |
| 2024-06-27 | 15.48 | 14.89 | -0.58 | -3.75 | 93806.73 | 14062.13 | 1.03 |
| 2024-06-26 | 15.45 | 15.47 | -0.04 | -0.26 | 48554.69 | 7447.47 | 0.53 |
| 2024-06-25 | 15.48 | 15.51 | 0.16 | 1.04 | 53188.26 | 8315.71 | 0.58 |
| 2024-06-24 | 15.78 | 15.35 | -0.64 | -4.00 | 65421.57 | 10155.87 | 0.72 |
| 2024-06-21 | 15.78 | 15.99 | 0.10 | 0.63 | 74694.92 | 11825.75 | 0.82 |
| 2024-06-20 | 16.22 | 15.89 | -0.32 | -1.97 | 60424.22 | 9672.03 | 0.66 |
| 2024-06-19 | 17.10 | 16.21 | -0.78 | -4.59 | 76687.38 | 12645.84 | 0.85 |
| 2024-06-18 | 16.84 | 16.99 | 0.16 | 0.95 | 44934.00 | 7631.42 | 0.50 |
| 2024-06-17 | 16.50 | 16.83 | 0.17 | 1.02 | 56737.19 | 9562.45 | 0.63 |
| 2024-06-14 | 16.96 | 16.66 | -0.32 | -1.89 | 107509.39 | 17883.90 | 1.20 |
| 2024-06-13 | 16.95 | 16.98 | 0.12 | 0.71 | 53543.49 | 9062.54 | 0.60 |
| 2024-06-12 | 16.69 | 16.86 | 0.15 | 0.90 | 92278.24 | 15682.48 | 1.03 |
| 2024-06-11 | 16.90 | 16.71 | -0.22 | -1.30 | 51551.58 | 8633.56 | 0.57 |
| 2024-06-07 | 17.50 | 16.93 | -0.57 | -3.26 | 69487.35 | 11862.78 | 0.77 |
| 2024-06-06 | 17.40 | 17.50 | 0.00 | 0.00 | 63265.86 | 11008.97 | 0.71 |
| 2024-06-05 | 17.03 | 17.50 | 0.47 | 2.76 | 96997.36 | 16961.68 | 1.08 |
| 2024-06-04 | 17.19 | 17.03 | -0.08 | -0.47 | 55356.62 | 9437.52 | 0.62 |
| 2024-06-03 | 17.32 | 17.11 | -0.26 | -1.50 | 49624.00 | 8523.18 | 0.55 |
| 2024-05-31 | 17.40 | 17.37 | 0.05 | 0.29 | 36242.11 | 6328.52 | 0.40 |
| 2024-05-30 | 17.28 | 17.32 | -0.06 | -0.35 | 40772.05 | 7067.97 | 0.45 |
| 2024-05-29 | 17.29 | 17.38 | 0.18 | 1.05 | 42198.95 | 7305.20 | 0.47 |
| 2024-05-28 | 17.35 | 17.20 | -0.24 | -1.38 | 58981.84 | 10204.03 | 0.66 |
| 2024-05-27 | 17.59 | 17.44 | -0.15 | -0.85 | 60975.81 | 10627.78 | 0.68 |
| 2024-05-24 | 17.71 | 17.59 | -0.19 | -1.07 | 59905.79 | 10669.58 | 0.67 |
| 2024-05-23 | 18.15 | 17.78 | -0.44 | -2.42 | 49294.63 | 8819.29 | 0.55 |
| 2024-05-22 | 18.19 | 18.22 | -0.02 | -0.11 | 47469.92 | 8666.46 | 0.53 |
| 2024-05-21 | 18.30 | 18.24 | -0.26 | -1.41 | 59102.56 | 10688.31 | 0.66 |
| 2024-05-20 | 18.30 | 18.50 | 0.00 | 0.00 | 32709.00 | 6044.42 | 0.36 |
| 2024-05-17 | 18.58 | 18.50 | 0.23 | 1.26 | 37933.00 | 6951.11 | 0.42 |
| 2024-05-16 | 18.80 | 18.27 | -0.50 | -2.66 | 47942.99 | 8808.22 | 0.53 |
| 2024-05-15 | 19.33 | 18.77 | -0.25 | -1.31 | 46016.00 | 8760.70 | 0.51 |
日K线
周K线
月K线
