永兴股份(601033)股票信息
| 股票代码 | 601033 |
| 股票名称 | 永兴股份 |
| 最新价/元 | 14.01 |
| 涨跌额/元 | -0.52 |
| 涨跌幅/% | -3.58 |
| 买入/元 | 14.01 |
| 卖出/元 | 14.02 |
| 昨收/元 | 14.53 |
| 今开/元 | 14.49 |
| 最高/元 | 14.52 |
| 最低/元 | 13.90 |
| 成交量/手 | 57587.95 |
| 成交额/万 | 8166.05 |
| 股净值/元 | 14.30 |
| 市净率 | 1.25 |
| 总市值/万 | 1260900.00 |
| 流通值/万 | 210150.00 |
| 换手率/% | 3.84 |
| 入市日期 | 2024-01-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
永兴股份(601033)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 | 14.49 | 14.01 | -0.52 | -3.58 | 57587.95 | 8166.05 | 3.84 |
| 2024-10-10 | 14.49 | 14.53 | 0.05 | 0.35 | 72999.15 | 10700.05 | 4.87 |
| 2024-10-09 | 15.73 | 14.48 | -1.32 | -8.35 | 135256.57 | 20212.25 | 9.02 |
| 2024-10-08 | 16.68 | 15.80 | 0.64 | 4.22 | 255869.82 | 40092.54 | 17.06 |
| 2024-09-30 | 14.47 | 15.16 | 1.15 | 8.21 | 151583.53 | 22440.24 | 10.11 |
| 2024-09-27 | 13.48 | 14.01 | 0.63 | 4.71 | 67916.52 | 9323.13 | 4.53 |
| 2024-09-26 | 12.80 | 13.38 | 0.54 | 4.21 | 74234.46 | 9729.15 | 4.95 |
| 2024-09-25 | 12.89 | 12.84 | 0.04 | 0.31 | 59433.14 | 7726.86 | 3.96 |
| 2024-09-24 | 12.36 | 12.80 | 0.49 | 3.98 | 48388.77 | 6113.46 | 3.23 |
| 2024-09-23 | 12.28 | 12.31 | 0.02 | 0.16 | 20428.18 | 2514.99 | 1.36 |
| 2024-09-20 | 12.36 | 12.29 | -0.08 | -0.65 | 22858.23 | 2804.50 | 1.52 |
| 2024-09-19 | 12.19 | 12.37 | 0.29 | 2.40 | 35141.77 | 4321.60 | 2.34 |
| 2024-09-18 | 12.22 | 12.08 | -0.12 | -0.98 | 27703.51 | 3354.11 | 1.85 |
| 2024-09-13 | 12.41 | 12.20 | -0.22 | -1.77 | 32064.58 | 3946.75 | 2.14 |
| 2024-09-12 | 12.38 | 12.42 | -0.01 | -0.08 | 18704.50 | 2342.52 | 1.25 |
| 2024-09-11 | 12.38 | 12.43 | 0.05 | 0.40 | 21274.00 | 2634.34 | 1.42 |
| 2024-09-10 | 12.54 | 12.38 | -0.10 | -0.80 | 37800.13 | 4662.83 | 2.52 |
| 2024-09-09 | 12.53 | 12.48 | -0.10 | -0.80 | 22876.23 | 2859.55 | 1.53 |
| 2024-09-06 | 12.88 | 12.58 | -0.33 | -2.56 | 35546.49 | 4516.33 | 2.37 |
| 2024-09-05 | 12.79 | 12.91 | 0.14 | 1.10 | 31054.87 | 4008.89 | 2.07 |
| 2024-09-04 | 12.75 | 12.77 | -0.05 | -0.39 | 26494.87 | 3380.50 | 1.77 |
| 2024-09-03 | 12.92 | 12.82 | -0.11 | -0.85 | 39325.05 | 5057.12 | 2.62 |
| 2024-09-02 | 13.45 | 12.93 | -0.49 | -3.65 | 52357.58 | 6858.12 | 3.49 |
| 2024-08-30 | 13.29 | 13.42 | 0.06 | 0.45 | 31367.30 | 4225.51 | 2.09 |
| 2024-08-29 | 13.15 | 13.36 | 0.19 | 1.44 | 17971.27 | 2389.80 | 1.20 |
| 2024-08-28 | 13.10 | 13.17 | 0.10 | 0.77 | 23533.59 | 3091.90 | 1.57 |
| 2024-08-27 | 13.30 | 13.07 | -0.26 | -1.95 | 32891.85 | 4325.29 | 2.19 |
| 2024-08-26 | 13.69 | 13.33 | -0.27 | -1.99 | 41070.76 | 5499.14 | 2.74 |
| 2024-08-23 | 13.79 | 13.60 | -0.22 | -1.59 | 27760.80 | 3774.00 | 1.85 |
| 2024-08-22 | 13.93 | 13.82 | -0.08 | -0.58 | 21449.20 | 2985.11 | 1.43 |
| 2024-08-21 | 14.30 | 13.90 | -0.47 | -3.27 | 36819.74 | 5148.81 | 2.45 |
| 2024-08-20 | 14.20 | 14.37 | 0.15 | 1.06 | 28823.36 | 4113.86 | 1.92 |
| 2024-08-19 | 14.12 | 14.22 | 0.10 | 0.71 | 20769.20 | 2944.05 | 1.38 |
| 2024-08-16 | 14.44 | 14.12 | -0.29 | -2.01 | 32298.28 | 4593.59 | 2.15 |
| 2024-08-15 | 14.62 | 14.41 | -0.21 | -1.44 | 32139.96 | 4651.54 | 2.14 |
| 2024-08-14 | 14.59 | 14.62 | 0.03 | 0.21 | 14868.29 | 2177.91 | 0.99 |
| 2024-08-13 | 14.55 | 14.59 | -0.03 | -0.21 | 15626.70 | 2273.22 | 1.04 |
| 2024-08-12 | 14.82 | 14.62 | -0.05 | -0.34 | 19951.54 | 2937.52 | 1.33 |
| 2024-08-09 | 14.78 | 14.67 | -0.01 | -0.07 | 15996.48 | 2361.98 | 1.07 |
| 2024-08-08 | 14.75 | 14.68 | -0.13 | -0.88 | 20179.64 | 2955.03 | 1.35 |
| 2024-08-07 | 14.82 | 14.81 | -0.09 | -0.60 | 14483.19 | 2150.00 | 0.97 |
| 2024-08-06 | 14.93 | 14.90 | 0.00 | 0.00 | 25513.17 | 3790.22 | 1.70 |
| 2024-08-05 | 15.17 | 14.90 | -0.33 | -2.17 | 27452.46 | 4128.89 | 1.83 |
| 2024-08-02 | 15.29 | 15.23 | -0.13 | -0.85 | 23062.63 | 3539.42 | 1.54 |
| 2024-08-01 | 15.53 | 15.36 | -0.14 | -0.90 | 21713.26 | 3354.15 | 1.45 |
| 2024-07-31 | 15.17 | 15.50 | 0.37 | 2.45 | 30697.76 | 4722.58 | 2.05 |
| 2024-07-30 | 15.24 | 15.13 | -0.12 | -0.79 | 19595.46 | 2968.41 | 1.31 |
| 2024-07-29 | 15.26 | 15.25 | 0.07 | 0.46 | 23370.41 | 3544.74 | 1.56 |
| 2024-07-26 | 15.45 | 15.18 | -0.38 | -2.44 | 37237.89 | 5702.70 | 2.48 |
| 2024-07-25 | 15.30 | 15.56 | 0.16 | 1.04 | 29079.24 | 4492.83 | 1.94 |
| 2024-07-24 | 15.36 | 15.40 | -0.20 | -1.28 | 49474.20 | 7593.85 | 3.30 |
| 2024-07-23 | 15.27 | 15.60 | 0.33 | 2.16 | 47931.78 | 7481.10 | 3.29 |
| 2024-07-22 | 15.41 | 15.27 | -0.20 | -1.29 | 26705.52 | 4100.56 | 1.84 |
| 2024-07-19 | 15.80 | 15.47 | -0.26 | -1.65 | 25717.19 | 4000.73 | 1.77 |
| 2024-07-18 | 15.49 | 15.73 | 0.10 | 0.64 | 26615.13 | 4160.20 | 1.83 |
| 2024-07-17 | 15.87 | 15.63 | -0.20 | -1.26 | 33119.46 | 5178.54 | 2.28 |
| 2024-07-16 | 16.06 | 15.83 | -0.23 | -1.43 | 32125.15 | 5088.34 | 2.21 |
| 2024-07-15 | 16.07 | 16.06 | -0.16 | -0.99 | 32744.00 | 5303.40 | 2.25 |
| 2024-07-12 | 16.21 | 16.22 | 0.00 | 0.00 | 33869.33 | 5468.41 | 2.33 |
| 2024-07-11 | 16.28 | 16.22 | 0.03 | 0.19 | 46271.12 | 7524.10 | 3.18 |
| 2024-07-10 | 16.40 | 16.19 | -0.30 | -1.82 | 44588.00 | 7338.76 | 3.06 |
| 2024-07-09 | 15.86 | 16.49 | 0.57 | 3.58 | 63329.42 | 10248.30 | 4.35 |
| 2024-07-08 | 16.23 | 15.92 | -0.25 | -1.55 | 37982.51 | 6081.99 | 2.61 |
| 2024-07-05 | 16.28 | 16.17 | -0.04 | -0.25 | 27532.00 | 4472.40 | 1.89 |
| 2024-07-04 | 16.57 | 16.21 | -0.25 | -1.52 | 38917.22 | 6320.03 | 2.67 |
| 2024-07-03 | 16.67 | 16.46 | -0.20 | -1.20 | 35175.83 | 5841.42 | 2.42 |
| 2024-07-02 | 16.08 | 16.66 | 0.47 | 2.90 | 74920.13 | 12376.31 | 5.15 |
| 2024-07-01 | 16.21 | 16.19 | 0.00 | 0.00 | 45608.63 | 7297.06 | 3.13 |
| 2024-06-28 | 16.19 | 16.19 | -0.06 | -0.37 | 58493.16 | 9463.22 | 4.02 |
| 2024-06-27 | 16.23 | 16.25 | -0.09 | -0.55 | 41763.84 | 6794.81 | 2.87 |
| 2024-06-26 | 15.99 | 16.34 | 0.27 | 1.68 | 47934.51 | 7783.47 | 3.29 |
| 2024-06-25 | 15.92 | 16.07 | 0.15 | 0.94 | 43486.58 | 6981.62 | 2.99 |
| 2024-06-24 | 16.40 | 15.92 | -0.51 | -3.10 | 81324.95 | 13090.12 | 5.59 |
| 2024-06-21 | 16.39 | 16.43 | -0.08 | -0.49 | 35579.28 | 5837.01 | 2.45 |
| 2024-06-20 | 16.40 | 16.51 | 0.01 | 0.06 | 66723.56 | 11029.72 | 4.59 |
| 2024-06-19 | 16.86 | 16.50 | -0.37 | -2.19 | 72945.86 | 12147.06 | 5.01 |
| 2024-06-18 | 16.94 | 16.87 | 0.05 | 0.30 | 79278.40 | 13326.25 | 5.45 |
| 2024-06-17 | 15.90 | 16.82 | 0.82 | 5.13 | 178365.14 | 29679.87 | 12.26 |
| 2024-06-14 | 16.31 | 16.00 | -0.29 | -1.78 | 109072.16 | 17550.68 | 7.50 |
| 2024-06-13 | 16.01 | 16.29 | 0.22 | 1.37 | 101703.72 | 16464.44 | 6.99 |
| 2024-06-12 | 15.86 | 16.07 | 0.20 | 1.26 | 107022.15 | 17143.60 | 7.36 |
| 2024-06-11 | 15.51 | 15.87 | 0.27 | 1.73 | 109293.77 | 17206.23 | 7.51 |
| 2024-06-07 | 15.40 | 15.60 | 0.19 | 1.23 | 93395.02 | 14503.41 | 6.42 |
| 2024-06-06 | 15.45 | 15.41 | -0.19 | -1.22 | 90282.85 | 13836.26 | 6.21 |
| 2024-06-05 | 15.41 | 15.60 | 0.23 | 1.50 | 135399.18 | 21223.14 | 9.31 |
| 2024-06-04 | 15.27 | 15.37 | 0.10 | 0.66 | 70102.73 | 10747.84 | 4.82 |
| 2024-06-03 | 15.22 | 15.27 | 0.00 | 0.00 | 59012.89 | 8945.09 | 4.06 |
| 2024-05-31 | 15.26 | 15.27 | 0.01 | 0.07 | 55798.07 | 8516.68 | 3.83 |
| 2024-05-30 | 14.96 | 15.26 | 0.31 | 2.07 | 96557.47 | 14662.47 | 6.64 |
| 2024-05-29 | 14.86 | 14.95 | 0.01 | 0.07 | 47462.83 | 7072.37 | 3.26 |
| 2024-05-28 | 14.91 | 14.94 | 0.00 | 0.00 | 42346.15 | 6317.56 | 2.91 |
| 2024-05-27 | 14.59 | 14.94 | 0.39 | 2.68 | 66656.75 | 9849.03 | 4.58 |
| 2024-05-24 | 14.87 | 14.55 | -0.27 | -1.82 | 56074.15 | 8258.54 | 3.85 |
| 2024-05-23 | 15.18 | 14.82 | -0.37 | -2.44 | 69431.07 | 10392.53 | 4.77 |
| 2024-05-22 | 15.35 | 15.19 | -0.16 | -1.04 | 57997.80 | 8831.83 | 3.99 |
| 2024-05-21 | 15.26 | 15.35 | -0.05 | -0.33 | 106191.38 | 16253.69 | 7.30 |
| 2024-05-20 | 15.00 | 15.40 | 0.43 | 2.87 | 128820.81 | 19713.19 | 8.85 |
| 2024-05-17 | 15.19 | 14.97 | -0.18 | -1.19 | 108863.55 | 16289.87 | 7.48 |
| 2024-05-16 | 15.32 | 15.15 | -0.25 | -1.62 | 89018.15 | 13593.84 | 6.12 |
| 2024-05-15 | 15.43 | 15.40 | -0.03 | -0.19 | 91333.68 | 14066.21 | 6.28 |
日K线
周K线
月K线
