喜临门(603008)股票信息
| 股票代码 | 603008 |
| 股票名称 | 喜临门 |
| 最新价/元 | 17.77 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 0.68 |
| 买入/元 | 17.76 |
| 卖出/元 | 17.77 |
| 昨收/元 | 17.65 |
| 今开/元 | 17.94 |
| 最高/元 | 18.06 |
| 最低/元 | 17.20 |
| 成交量/手 | 54313.22 |
| 成交额/万 | 9561.40 |
| 股净值/元 | 16.01 |
| 市净率 | 1.80 |
| 总市值/万 | 673468.57 |
| 流通值/万 | 673468.57 |
| 换手率/% | 1.43 |
| 入市日期 | 2012-07-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
喜临门(603008)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 | 17.94 | 17.77 | 0.12 | 0.68 | 54313.22 | 9561.40 | 1.43 |
| 2024-10-10 | 17.70 | 17.65 | -0.05 | -0.28 | 53268.35 | 9515.16 | 1.41 |
| 2024-10-09 | 19.03 | 17.70 | -1.66 | -8.57 | 103434.92 | 18695.37 | 2.73 |
| 2024-10-08 | 20.50 | 19.36 | 0.59 | 3.14 | 150391.62 | 29451.17 | 3.97 |
| 2024-09-30 | 18.00 | 18.77 | 1.67 | 9.77 | 116573.53 | 21298.32 | 3.08 |
| 2024-09-27 | 16.39 | 17.10 | 0.94 | 5.82 | 59785.10 | 9964.40 | 1.58 |
| 2024-09-26 | 14.90 | 16.16 | 1.25 | 8.38 | 73688.00 | 11510.02 | 1.94 |
| 2024-09-25 | 15.20 | 14.91 | -0.22 | -1.45 | 70219.07 | 10686.08 | 1.85 |
| 2024-09-24 | 14.65 | 15.13 | 0.70 | 4.85 | 73692.00 | 10930.66 | 1.94 |
| 2024-09-23 | 14.05 | 14.43 | 0.31 | 2.20 | 38703.00 | 5568.18 | 1.02 |
| 2024-09-20 | 13.95 | 14.12 | 0.14 | 1.00 | 35417.94 | 4936.65 | 0.93 |
| 2024-09-19 | 13.60 | 13.98 | 0.40 | 2.95 | 69945.84 | 9813.03 | 1.85 |
| 2024-09-18 | 13.45 | 13.58 | 0.20 | 1.50 | 25327.00 | 3408.31 | 0.67 |
| 2024-09-13 | 13.69 | 13.38 | -0.24 | -1.76 | 35201.44 | 4734.15 | 0.93 |
| 2024-09-12 | 13.90 | 13.62 | -0.28 | -2.01 | 24159.00 | 3331.07 | 0.64 |
| 2024-09-11 | 13.76 | 13.90 | 0.13 | 0.94 | 36192.00 | 5029.98 | 0.95 |
| 2024-09-10 | 13.84 | 13.77 | -0.06 | -0.43 | 31570.00 | 4309.43 | 0.83 |
| 2024-09-09 | 14.00 | 13.83 | -0.17 | -1.21 | 53071.40 | 7330.86 | 1.40 |
| 2024-09-06 | 14.64 | 14.00 | -0.74 | -5.02 | 84075.12 | 12002.03 | 2.22 |
| 2024-09-05 | 14.59 | 14.74 | 0.83 | 5.97 | 116552.00 | 16872.16 | 3.08 |
| 2024-09-04 | 13.94 | 13.91 | -0.10 | -0.71 | 24300.22 | 3385.08 | 0.64 |
| 2024-09-03 | 13.88 | 14.01 | 0.12 | 0.86 | 32585.00 | 4566.72 | 0.86 |
| 2024-09-02 | 14.31 | 13.89 | -0.51 | -3.54 | 38056.00 | 5326.14 | 1.00 |
| 2024-08-30 | 14.00 | 14.40 | 0.48 | 3.45 | 68695.03 | 9926.92 | 1.81 |
| 2024-08-29 | 13.53 | 13.92 | 0.38 | 2.81 | 38376.84 | 5304.07 | 1.01 |
| 2024-08-28 | 14.00 | 13.54 | -0.51 | -3.63 | 41810.00 | 5703.53 | 1.10 |
| 2024-08-27 | 14.43 | 14.05 | -0.39 | -2.70 | 49832.00 | 7018.21 | 1.31 |
| 2024-08-26 | 14.82 | 14.44 | -0.37 | -2.50 | 37810.86 | 5458.95 | 1.00 |
| 2024-08-23 | 14.75 | 14.81 | 0.10 | 0.68 | 20847.00 | 3081.77 | 0.55 |
| 2024-08-22 | 14.80 | 14.71 | -0.06 | -0.41 | 26397.95 | 3884.31 | 0.70 |
| 2024-08-21 | 14.60 | 14.77 | 0.14 | 0.96 | 20154.97 | 2947.25 | 0.53 |
| 2024-08-20 | 14.98 | 14.63 | -0.31 | -2.08 | 23471.26 | 3436.23 | 0.62 |
| 2024-08-19 | 15.03 | 14.94 | -0.13 | -0.86 | 15534.00 | 2331.05 | 0.41 |
| 2024-08-16 | 15.35 | 15.07 | -0.36 | -2.33 | 15154.00 | 2300.27 | 0.40 |
| 2024-08-15 | 15.20 | 15.43 | 0.19 | 1.25 | 34257.10 | 5234.66 | 0.90 |
| 2024-08-14 | 15.22 | 15.24 | -0.06 | -0.39 | 21624.10 | 3280.01 | 0.57 |
| 2024-08-13 | 15.36 | 15.30 | -0.04 | -0.26 | 19780.39 | 2997.18 | 0.52 |
| 2024-08-12 | 15.53 | 15.34 | -0.25 | -1.60 | 19211.41 | 2944.96 | 0.51 |
| 2024-08-09 | 15.45 | 15.59 | 0.00 | 0.00 | 30962.83 | 4845.80 | 0.82 |
| 2024-08-08 | 15.00 | 15.59 | 0.43 | 2.84 | 65029.00 | 10044.20 | 1.72 |
| 2024-08-07 | 15.28 | 15.16 | -0.04 | -0.26 | 21775.00 | 3270.84 | 0.57 |
| 2024-08-06 | 14.88 | 15.20 | 0.32 | 2.15 | 30423.22 | 4579.09 | 0.80 |
| 2024-08-05 | 14.77 | 14.88 | 0.03 | 0.20 | 40762.00 | 6086.38 | 1.08 |
| 2024-08-02 | 14.58 | 14.85 | 0.18 | 1.23 | 37626.68 | 5589.13 | 0.99 |
| 2024-08-01 | 15.18 | 14.67 | -0.38 | -2.53 | 50110.00 | 7374.02 | 1.32 |
| 2024-07-31 | 14.30 | 15.05 | 0.73 | 5.10 | 42102.22 | 6253.57 | 1.11 |
| 2024-07-30 | 14.38 | 14.32 | 0.03 | 0.21 | 21180.22 | 3012.86 | 0.56 |
| 2024-07-29 | 14.72 | 14.29 | -0.36 | -2.46 | 26679.26 | 3836.63 | 0.70 |
| 2024-07-26 | 14.58 | 14.65 | 0.15 | 1.03 | 27753.00 | 4064.50 | 0.73 |
| 2024-07-25 | 14.44 | 14.50 | 0.02 | 0.14 | 24694.00 | 3601.52 | 0.65 |
| 2024-07-24 | 14.90 | 14.48 | -0.45 | -3.01 | 29615.00 | 4314.53 | 0.78 |
| 2024-07-23 | 15.48 | 14.93 | -0.48 | -3.12 | 28117.00 | 4259.07 | 0.74 |
| 2024-07-22 | 15.55 | 15.41 | -0.14 | -0.90 | 15006.00 | 2316.46 | 0.40 |
| 2024-07-19 | 15.60 | 15.55 | -0.14 | -0.89 | 24019.05 | 3732.71 | 0.63 |
| 2024-07-18 | 15.51 | 15.69 | -0.11 | -0.70 | 21126.00 | 3305.12 | 0.56 |
| 2024-07-17 | 15.69 | 15.80 | 0.22 | 1.41 | 28051.00 | 4417.54 | 0.74 |
| 2024-07-16 | 15.69 | 15.58 | -0.03 | -0.19 | 23235.00 | 3612.84 | 0.61 |
| 2024-07-15 | 16.08 | 15.61 | -0.47 | -2.92 | 26066.84 | 4091.92 | 0.69 |
| 2024-07-12 | 15.97 | 16.08 | 0.14 | 0.88 | 25418.85 | 4091.53 | 0.67 |
| 2024-07-11 | 16.05 | 15.94 | 0.15 | 0.95 | 25672.00 | 4070.66 | 0.68 |
| 2024-07-10 | 15.81 | 15.79 | -0.02 | -0.13 | 24950.85 | 3946.87 | 0.66 |
| 2024-07-09 | 15.86 | 15.81 | -0.08 | -0.50 | 45831.00 | 7174.17 | 1.21 |
| 2024-07-08 | 15.89 | 15.89 | -0.70 | -4.22 | 31691.54 | 5076.03 | 0.84 |
| 2024-07-05 | 16.56 | 16.59 | 0.03 | 0.18 | 24325.60 | 4027.70 | 0.64 |
| 2024-07-04 | 17.44 | 16.56 | -0.89 | -5.10 | 48092.00 | 8065.32 | 1.27 |
| 2024-07-03 | 18.06 | 17.45 | -0.47 | -2.62 | 24347.52 | 4286.04 | 0.64 |
| 2024-07-02 | 18.46 | 17.92 | -0.54 | -2.93 | 56938.33 | 10304.83 | 1.50 |
| 2024-07-01 | 17.25 | 18.46 | 1.13 | 6.52 | 83187.26 | 15086.57 | 2.19 |
| 2024-06-28 | 17.63 | 17.33 | -0.19 | -1.08 | 33685.54 | 5890.96 | 0.89 |
| 2024-06-27 | 17.45 | 17.52 | 0.11 | 0.63 | 37611.00 | 6571.70 | 0.99 |
| 2024-06-26 | 17.76 | 17.41 | -0.37 | -2.08 | 34994.00 | 6095.49 | 0.92 |
| 2024-06-25 | 17.37 | 17.78 | 0.38 | 2.18 | 33028.26 | 5855.23 | 0.87 |
| 2024-06-24 | 17.55 | 17.40 | -0.40 | -2.25 | 22465.00 | 3935.49 | 0.59 |
| 2024-06-21 | 17.97 | 17.80 | -0.01 | -0.06 | 23814.54 | 4257.37 | 0.63 |
| 2024-06-20 | 18.21 | 17.81 | -0.30 | -1.66 | 23299.84 | 4166.28 | 0.61 |
| 2024-06-19 | 18.23 | 18.11 | -0.12 | -0.66 | 17691.05 | 3215.86 | 0.47 |
| 2024-06-18 | 18.28 | 18.23 | -0.06 | -0.33 | 22179.00 | 4052.90 | 0.59 |
| 2024-06-17 | 18.15 | 18.29 | -0.04 | -0.22 | 25291.00 | 4618.81 | 0.67 |
| 2024-06-14 | 18.19 | 18.33 | 0.14 | 0.77 | 22982.32 | 4182.70 | 0.61 |
| 2024-06-13 | 18.77 | 18.19 | -0.55 | -2.94 | 40534.00 | 7400.48 | 1.07 |
| 2024-06-12 | 19.10 | 18.74 | -0.46 | -2.40 | 28441.12 | 5350.67 | 0.75 |
| 2024-06-11 | 19.16 | 19.20 | 0.04 | 0.21 | 27043.23 | 5156.11 | 0.71 |
| 2024-06-07 | 19.15 | 19.16 | 0.01 | 0.05 | 26631.00 | 5079.07 | 0.70 |
| 2024-06-06 | 19.40 | 19.15 | -0.21 | -1.09 | 34756.05 | 6644.07 | 0.92 |
| 2024-06-05 | 20.11 | 19.86 | -0.38 | -1.88 | 30525.00 | 6086.26 | 0.81 |
| 2024-06-04 | 19.99 | 20.24 | 0.04 | 0.20 | 34634.02 | 6972.09 | 0.91 |
| 2024-06-03 | 20.65 | 20.20 | -0.42 | -2.04 | 42208.00 | 8548.97 | 1.11 |
| 2024-05-31 | 20.50 | 20.62 | 0.04 | 0.19 | 22596.19 | 4646.92 | 0.60 |
| 2024-05-30 | 20.50 | 20.58 | 0.03 | 0.15 | 22170.00 | 4552.73 | 0.58 |
| 2024-05-29 | 20.60 | 20.55 | 0.13 | 0.64 | 33278.15 | 6864.63 | 0.88 |
| 2024-05-28 | 20.62 | 20.42 | -0.20 | -0.97 | 29498.87 | 6064.00 | 0.78 |
| 2024-05-27 | 20.44 | 20.62 | 0.14 | 0.68 | 32631.00 | 6673.45 | 0.86 |
| 2024-05-24 | 20.75 | 20.48 | -0.51 | -2.43 | 46102.00 | 9489.23 | 1.22 |
| 2024-05-23 | 20.96 | 20.99 | -0.32 | -1.50 | 45006.66 | 9461.83 | 1.19 |
| 2024-05-22 | 21.50 | 21.31 | -0.08 | -0.37 | 38217.00 | 8192.40 | 1.01 |
| 2024-05-21 | 21.22 | 21.39 | 0.07 | 0.33 | 73674.01 | 15940.67 | 1.94 |
| 2024-05-20 | 21.54 | 21.32 | -0.18 | -0.84 | 69397.92 | 14848.31 | 1.83 |
| 2024-05-17 | 21.00 | 21.50 | 0.51 | 2.43 | 113674.00 | 23943.39 | 3.00 |
| 2024-05-16 | 19.86 | 20.99 | 0.97 | 4.85 | 133409.90 | 27837.25 | 3.52 |
| 2024-05-15 | 19.75 | 20.02 | 0.28 | 1.42 | 51938.00 | 10363.24 | 1.37 |
日K线
周K线
月K线
