晶方科技(603005)股票信息
| 股票代码 | 603005 |
| 股票名称 | 晶方科技 |
| 最新价/元 | 21.63 |
| 涨跌额/元 | -1.42 |
| 涨跌幅/% | -6.16 |
| 买入/元 | 21.63 |
| 卖出/元 | 21.64 |
| 昨收/元 | 23.05 |
| 今开/元 | 22.56 |
| 最高/元 | 23.28 |
| 最低/元 | 21.32 |
| 成交量/手 | 504514.81 |
| 成交额/万 | 111364.62 |
| 股净值/元 | 94.04 |
| 市净率 | 3.39 |
| 总市值/万 | 1410647.40 |
| 流通值/万 | 1410647.40 |
| 换手率/% | 7.74 |
| 入市日期 | 2014-02-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
晶方科技(603005)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 | 22.56 | 21.63 | -1.42 | -6.16 | 504514.81 | 111364.62 | 7.74 |
| 2024-10-10 | 23.86 | 23.05 | -0.99 | -4.12 | 605106.30 | 140757.73 | 9.28 |
| 2024-10-09 | 24.20 | 24.04 | -0.07 | -0.29 | 1107980.63 | 272645.02 | 16.99 |
| 2024-10-08 | 24.11 | 24.11 | 2.19 | 9.99 | 715918.79 | 171675.41 | 10.98 |
| 2024-09-30 | 20.90 | 21.92 | 1.99 | 9.99 | 689075.39 | 147034.17 | 10.57 |
| 2024-09-27 | 19.14 | 19.93 | 1.05 | 5.56 | 326859.08 | 63758.82 | 5.01 |
| 2024-09-26 | 18.10 | 18.88 | 0.66 | 3.62 | 324581.41 | 60102.71 | 4.98 |
| 2024-09-25 | 18.38 | 18.22 | -0.07 | -0.38 | 362590.24 | 66991.29 | 5.56 |
| 2024-09-24 | 17.72 | 18.29 | 0.64 | 3.63 | 326840.72 | 58648.65 | 5.01 |
| 2024-09-23 | 17.30 | 17.65 | 0.14 | 0.80 | 205129.34 | 36141.61 | 3.15 |
| 2024-09-20 | 17.62 | 17.51 | -0.11 | -0.62 | 155548.38 | 27271.72 | 2.39 |
| 2024-09-19 | 17.48 | 17.62 | 0.15 | 0.86 | 238240.12 | 41900.11 | 3.65 |
| 2024-09-18 | 17.60 | 17.47 | 0.40 | 2.34 | 201300.98 | 35054.24 | 3.09 |
| 2024-09-13 | 17.35 | 17.07 | -0.28 | -1.61 | 107910.16 | 18604.87 | 1.65 |
| 2024-09-12 | 17.86 | 17.35 | -0.42 | -2.36 | 138313.35 | 24319.52 | 2.12 |
| 2024-09-11 | 17.61 | 17.77 | 0.05 | 0.28 | 97197.16 | 17203.55 | 1.49 |
| 2024-09-10 | 17.61 | 17.72 | 0.15 | 0.85 | 129468.63 | 22715.08 | 1.99 |
| 2024-09-09 | 17.47 | 17.57 | -0.02 | -0.11 | 100423.84 | 17704.86 | 1.54 |
| 2024-09-06 | 17.97 | 17.59 | -0.41 | -2.28 | 140731.20 | 25017.74 | 2.16 |
| 2024-09-05 | 17.86 | 18.00 | 0.21 | 1.18 | 116828.16 | 20955.49 | 1.79 |
| 2024-09-04 | 17.72 | 17.79 | -0.13 | -0.73 | 119952.36 | 21354.77 | 1.84 |
| 2024-09-03 | 17.79 | 17.92 | 0.10 | 0.56 | 124367.60 | 22298.61 | 1.91 |
| 2024-09-02 | 18.55 | 17.82 | -0.66 | -3.57 | 208217.85 | 37878.52 | 3.19 |
| 2024-08-30 | 17.79 | 18.48 | 0.69 | 3.88 | 259001.08 | 47585.07 | 3.97 |
| 2024-08-29 | 17.22 | 17.79 | 0.37 | 2.12 | 165381.11 | 29265.07 | 2.54 |
| 2024-08-28 | 17.39 | 17.42 | -0.02 | -0.12 | 122637.01 | 21359.62 | 1.88 |
| 2024-08-27 | 17.69 | 17.44 | -0.40 | -2.24 | 141882.09 | 24837.91 | 2.18 |
| 2024-08-26 | 17.86 | 17.84 | 0.04 | 0.23 | 165841.09 | 29581.22 | 2.54 |
| 2024-08-23 | 17.95 | 17.80 | -0.17 | -0.95 | 159839.42 | 28574.20 | 2.45 |
| 2024-08-22 | 18.18 | 17.97 | -0.22 | -1.21 | 195469.56 | 35248.60 | 3.00 |
| 2024-08-21 | 18.50 | 18.19 | -0.45 | -2.41 | 217846.10 | 40157.02 | 3.34 |
| 2024-08-20 | 19.10 | 18.64 | -0.54 | -2.82 | 207169.83 | 38916.34 | 3.18 |
| 2024-08-19 | 18.72 | 19.18 | 0.37 | 1.97 | 272638.36 | 52056.38 | 4.18 |
| 2024-08-16 | 19.00 | 18.81 | -0.16 | -0.84 | 197480.78 | 37518.08 | 3.03 |
| 2024-08-15 | 18.60 | 18.97 | 0.16 | 0.85 | 205404.60 | 38957.37 | 3.15 |
| 2024-08-14 | 19.07 | 18.81 | -0.25 | -1.31 | 163312.56 | 31039.05 | 2.50 |
| 2024-08-13 | 18.80 | 19.06 | 0.28 | 1.49 | 143029.94 | 27050.68 | 2.19 |
| 2024-08-12 | 19.00 | 18.78 | -0.31 | -1.62 | 151545.39 | 28579.57 | 2.32 |
| 2024-08-09 | 19.48 | 19.09 | -0.08 | -0.42 | 248817.94 | 48105.44 | 3.82 |
| 2024-08-08 | 18.88 | 19.17 | 0.06 | 0.31 | 285904.51 | 54399.80 | 4.38 |
| 2024-08-07 | 19.33 | 19.11 | -0.24 | -1.24 | 191520.60 | 36912.02 | 2.94 |
| 2024-08-06 | 19.65 | 19.35 | 0.14 | 0.73 | 264913.73 | 50885.38 | 4.06 |
| 2024-08-05 | 20.25 | 19.21 | -1.24 | -6.06 | 396279.21 | 78438.40 | 6.08 |
| 2024-08-02 | 20.90 | 20.45 | -0.77 | -3.63 | 390956.52 | 81067.41 | 5.99 |
| 2024-08-01 | 21.06 | 21.22 | 0.16 | 0.76 | 540512.36 | 114751.11 | 8.29 |
| 2024-07-31 | 20.34 | 21.06 | 0.38 | 1.84 | 587537.26 | 122806.63 | 9.01 |
| 2024-07-30 | 19.80 | 20.68 | 0.75 | 3.76 | 518500.20 | 103640.24 | 7.95 |
| 2024-07-29 | 19.97 | 19.93 | -0.18 | -0.90 | 329826.02 | 66219.63 | 5.06 |
| 2024-07-26 | 20.02 | 20.11 | 0.12 | 0.60 | 415658.47 | 82791.80 | 6.37 |
| 2024-07-25 | 19.80 | 19.99 | -0.49 | -2.39 | 519672.99 | 105350.09 | 7.97 |
| 2024-07-24 | 21.00 | 20.48 | -2.27 | -9.98 | 944281.52 | 197100.61 | 14.48 |
| 2024-07-23 | 22.19 | 22.75 | 0.36 | 1.61 | 1027179.22 | 238663.97 | 15.75 |
| 2024-07-22 | 22.13 | 22.39 | 0.26 | 1.18 | 591907.76 | 131660.54 | 9.08 |
| 2024-07-19 | 22.00 | 22.13 | -0.20 | -0.90 | 930659.17 | 209488.31 | 14.27 |
| 2024-07-18 | 20.80 | 22.33 | 1.20 | 5.68 | 866200.35 | 188531.13 | 13.28 |
| 2024-07-17 | 21.65 | 21.13 | -0.67 | -3.07 | 480263.41 | 103404.33 | 7.36 |
| 2024-07-16 | 21.38 | 21.80 | 0.23 | 1.07 | 554290.82 | 119611.95 | 8.50 |
| 2024-07-15 | 21.70 | 21.57 | 0.05 | 0.23 | 450710.81 | 97133.69 | 6.91 |
| 2024-07-12 | 21.05 | 21.52 | 0.15 | 0.70 | 579878.03 | 124215.20 | 8.89 |
| 2024-07-11 | 21.59 | 21.37 | 0.09 | 0.42 | 701053.92 | 149133.31 | 10.75 |
| 2024-07-10 | 21.00 | 21.28 | 0.52 | 2.51 | 948325.66 | 201173.20 | 14.54 |
| 2024-07-09 | 18.87 | 20.76 | 1.89 | 10.02 | 398189.28 | 81381.25 | 6.11 |
| 2024-07-08 | 19.30 | 18.87 | -0.17 | -0.89 | 295770.63 | 56835.69 | 4.54 |
| 2024-07-05 | 19.30 | 19.04 | -0.40 | -2.06 | 349900.19 | 66554.89 | 5.37 |
| 2024-07-04 | 19.88 | 19.44 | -0.55 | -2.75 | 334195.06 | 65992.58 | 5.12 |
| 2024-07-03 | 19.68 | 19.99 | 0.31 | 1.58 | 505787.39 | 99754.08 | 7.76 |
| 2024-07-02 | 20.28 | 19.68 | -0.70 | -3.44 | 343356.38 | 68768.72 | 5.26 |
| 2024-07-01 | 20.39 | 20.38 | 0.00 | 0.00 | 387723.05 | 78289.02 | 5.95 |
| 2024-06-28 | 19.85 | 20.38 | 0.52 | 2.62 | 589331.91 | 119926.17 | 9.04 |
| 2024-06-27 | 20.50 | 19.86 | -0.83 | -4.01 | 563366.13 | 113749.52 | 8.64 |
| 2024-06-26 | 20.30 | 20.69 | 0.42 | 2.07 | 657663.25 | 132847.95 | 10.08 |
| 2024-06-25 | 21.50 | 20.27 | -1.51 | -6.93 | 858886.21 | 179078.84 | 13.17 |
| 2024-06-24 | 22.00 | 21.78 | -0.73 | -3.24 | 927857.79 | 207289.61 | 14.23 |
| 2024-06-21 | 21.00 | 22.51 | 1.24 | 5.83 | 1082213.48 | 237703.57 | 16.59 |
| 2024-06-20 | 21.93 | 21.27 | -0.29 | -1.35 | 1265724.38 | 278078.14 | 19.41 |
| 2024-06-19 | 19.63 | 21.56 | 1.96 | 10.00 | 504347.48 | 103622.88 | 7.73 |
| 2024-06-18 | 19.78 | 19.60 | -0.12 | -0.61 | 290001.26 | 56922.74 | 4.45 |
| 2024-06-17 | 19.07 | 19.72 | 0.46 | 2.39 | 356014.69 | 69618.48 | 5.46 |
| 2024-06-14 | 19.18 | 19.26 | -0.15 | -0.77 | 358211.46 | 68362.09 | 5.49 |
| 2024-06-13 | 19.55 | 19.41 | -0.11 | -0.56 | 514325.92 | 101374.58 | 7.89 |
| 2024-06-12 | 19.60 | 19.52 | -0.34 | -1.71 | 444241.72 | 86660.86 | 6.81 |
| 2024-06-11 | 19.00 | 19.86 | 0.86 | 4.53 | 709544.93 | 138345.41 | 10.88 |
| 2024-06-07 | 18.28 | 19.00 | 0.78 | 4.28 | 505974.71 | 94260.97 | 7.76 |
| 2024-06-06 | 18.28 | 18.22 | 0.15 | 0.83 | 318398.35 | 58462.18 | 4.88 |
| 2024-06-05 | 18.09 | 18.07 | -0.12 | -0.66 | 219264.65 | 40240.84 | 3.36 |
| 2024-06-04 | 18.41 | 18.19 | -0.43 | -2.31 | 257042.87 | 46572.66 | 3.94 |
| 2024-06-03 | 18.57 | 18.62 | -0.01 | -0.05 | 298396.85 | 55579.01 | 4.58 |
| 2024-05-31 | 18.78 | 18.63 | -0.14 | -0.75 | 331440.53 | 61954.08 | 5.08 |
| 2024-05-30 | 18.18 | 18.77 | 0.46 | 2.51 | 458843.10 | 85395.05 | 7.04 |
| 2024-05-29 | 18.28 | 18.31 | -0.29 | -1.56 | 369021.84 | 67989.19 | 5.66 |
| 2024-05-28 | 18.08 | 18.60 | 0.69 | 3.85 | 711752.07 | 132529.48 | 10.91 |
| 2024-05-27 | 17.07 | 17.91 | 0.79 | 4.61 | 294220.78 | 51029.49 | 4.51 |
| 2024-05-24 | 17.79 | 17.12 | -0.48 | -2.73 | 183554.19 | 32109.48 | 2.81 |
| 2024-05-23 | 18.11 | 17.65 | -0.35 | -1.94 | 176699.61 | 31388.78 | 2.71 |
| 2024-05-22 | 17.99 | 18.00 | 0.30 | 1.70 | 194913.20 | 34927.36 | 2.99 |
| 2024-05-21 | 17.90 | 17.70 | -0.32 | -1.78 | 126710.04 | 22521.15 | 1.94 |
| 2024-05-20 | 17.90 | 18.02 | 0.20 | 1.12 | 220856.38 | 39720.69 | 3.39 |
| 2024-05-17 | 17.24 | 17.82 | 0.42 | 2.41 | 225351.76 | 39596.18 | 3.46 |
| 2024-05-16 | 17.87 | 17.40 | -0.38 | -2.14 | 245086.53 | 43042.06 | 3.76 |
| 2024-05-15 | 17.75 | 17.78 | 0.16 | 0.91 | 288977.06 | 51773.77 | 4.43 |
日K线
周K线
月K线
