石大胜华(603026)股票信息
| 股票代码 | 603026 |
| 股票名称 | 石大胜华 |
| 最新价/元 | 32.38 |
| 涨跌额/元 | -2.05 |
| 涨跌幅/% | -5.95 |
| 买入/元 | 32.37 |
| 卖出/元 | 32.38 |
| 昨收/元 | 34.43 |
| 今开/元 | 34.54 |
| 最高/元 | 34.54 |
| 最低/元 | 31.80 |
| 成交量/手 | 61815.00 |
| 成交额/万 | 20270.89 |
| 股净值/元 | 359.78 |
| 市净率 | 1.67 |
| 总市值/万 | 656277.84 |
| 流通值/万 | 656277.84 |
| 换手率/% | 3.05 |
| 入市日期 | 2015-05-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
石大胜华(603026)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 | 34.54 | 32.38 | -2.05 | -5.95 | 61815.00 | 20270.89 | 3.05 |
| 2024-10-10 | 34.50 | 34.43 | -1.30 | -3.64 | 64146.16 | 22456.01 | 3.16 |
| 2024-10-09 | 39.70 | 35.73 | -3.97 | -10.00 | 110128.15 | 40523.86 | 5.43 |
| 2024-10-08 | 39.75 | 39.70 | 3.56 | 9.85 | 110395.91 | 43185.86 | 5.45 |
| 2024-09-30 | 34.71 | 36.14 | 3.29 | 10.02 | 70617.78 | 25069.62 | 3.48 |
| 2024-09-27 | 30.74 | 32.85 | 2.63 | 8.70 | 38909.29 | 12427.81 | 1.92 |
| 2024-09-26 | 28.69 | 30.22 | 1.38 | 4.79 | 37115.73 | 10906.54 | 1.83 |
| 2024-09-25 | 28.30 | 28.84 | 0.68 | 2.42 | 36628.21 | 10621.01 | 1.81 |
| 2024-09-24 | 26.63 | 28.16 | 1.73 | 6.55 | 37924.75 | 10409.16 | 1.87 |
| 2024-09-23 | 26.16 | 26.43 | 0.21 | 0.80 | 15726.64 | 4162.14 | 0.78 |
| 2024-09-20 | 26.80 | 26.22 | -0.63 | -2.35 | 16291.55 | 4288.67 | 0.80 |
| 2024-09-19 | 26.36 | 26.85 | 0.74 | 2.83 | 18457.01 | 4935.76 | 0.91 |
| 2024-09-18 | 26.72 | 26.11 | -0.61 | -2.28 | 14649.26 | 3835.76 | 0.72 |
| 2024-09-13 | 27.66 | 26.72 | -0.88 | -3.19 | 22988.75 | 6212.47 | 1.13 |
| 2024-09-12 | 27.84 | 27.60 | -0.30 | -1.08 | 21315.00 | 5951.07 | 1.05 |
| 2024-09-11 | 27.26 | 27.90 | 0.80 | 2.95 | 33576.00 | 9333.75 | 1.66 |
| 2024-09-10 | 27.49 | 27.10 | -0.17 | -0.62 | 20028.00 | 5413.10 | 0.99 |
| 2024-09-09 | 27.27 | 27.27 | -0.16 | -0.58 | 17780.21 | 4878.45 | 0.88 |
| 2024-09-06 | 28.51 | 27.43 | -1.05 | -3.69 | 21848.25 | 6076.01 | 1.08 |
| 2024-09-05 | 28.59 | 28.48 | -0.11 | -0.39 | 20531.00 | 5884.49 | 1.01 |
| 2024-09-04 | 28.16 | 28.59 | 0.29 | 1.03 | 24983.00 | 7156.18 | 1.23 |
| 2024-09-03 | 27.87 | 28.30 | 0.43 | 1.54 | 18018.64 | 5080.55 | 0.89 |
| 2024-09-02 | 28.89 | 27.87 | -0.93 | -3.23 | 19367.00 | 5495.50 | 0.96 |
| 2024-08-30 | 28.19 | 28.80 | 0.65 | 2.31 | 23339.34 | 6717.67 | 1.15 |
| 2024-08-29 | 27.60 | 28.15 | 0.52 | 1.88 | 15238.00 | 4267.23 | 0.75 |
| 2024-08-28 | 27.75 | 27.63 | -0.03 | -0.11 | 10889.00 | 3009.40 | 0.54 |
| 2024-08-27 | 27.75 | 27.66 | -0.28 | -1.00 | 11737.05 | 3251.60 | 0.58 |
| 2024-08-26 | 27.28 | 27.94 | 0.70 | 2.57 | 17920.99 | 5023.10 | 0.88 |
| 2024-08-23 | 27.40 | 27.24 | -0.26 | -0.95 | 12054.00 | 3286.83 | 0.59 |
| 2024-08-22 | 28.20 | 27.50 | -0.70 | -2.48 | 13961.58 | 3892.28 | 0.69 |
| 2024-08-21 | 27.62 | 28.20 | 0.65 | 2.36 | 19887.37 | 5576.78 | 0.98 |
| 2024-08-20 | 28.52 | 27.55 | -0.97 | -3.40 | 22628.37 | 6321.97 | 1.12 |
| 2024-08-19 | 28.83 | 28.52 | -0.35 | -1.21 | 12336.00 | 3550.39 | 0.61 |
| 2024-08-16 | 29.33 | 28.87 | -0.49 | -1.67 | 11498.00 | 3343.77 | 0.57 |
| 2024-08-15 | 29.09 | 29.36 | 0.16 | 0.55 | 18235.00 | 5355.12 | 0.90 |
| 2024-08-14 | 29.86 | 29.20 | -0.67 | -2.24 | 13378.90 | 3921.40 | 0.66 |
| 2024-08-13 | 29.50 | 29.87 | 0.30 | 1.02 | 12071.00 | 3567.10 | 0.60 |
| 2024-08-12 | 29.90 | 29.57 | -0.39 | -1.30 | 14117.05 | 4182.81 | 0.70 |
| 2024-08-09 | 30.53 | 29.96 | -0.41 | -1.35 | 14055.80 | 4252.80 | 0.69 |
| 2024-08-08 | 30.03 | 30.37 | 0.05 | 0.17 | 15695.00 | 4745.80 | 0.77 |
| 2024-08-07 | 30.40 | 30.32 | -0.08 | -0.26 | 11952.49 | 3612.82 | 0.59 |
| 2024-08-06 | 30.20 | 30.40 | 0.74 | 2.50 | 16983.71 | 5142.36 | 0.84 |
| 2024-08-05 | 30.71 | 29.66 | -0.72 | -2.37 | 20440.00 | 6195.11 | 1.01 |
| 2024-08-02 | 30.77 | 30.38 | -0.56 | -1.81 | 20212.60 | 6221.36 | 1.00 |
| 2024-08-01 | 31.79 | 30.94 | -0.56 | -1.78 | 21670.99 | 6786.10 | 1.07 |
| 2024-07-31 | 29.87 | 31.50 | 1.66 | 5.56 | 27469.62 | 8453.14 | 1.36 |
| 2024-07-30 | 29.62 | 29.84 | 0.13 | 0.44 | 12442.11 | 3697.36 | 0.61 |
| 2024-07-29 | 30.31 | 29.71 | -0.49 | -1.62 | 17782.46 | 5297.33 | 0.88 |
| 2024-07-26 | 29.88 | 30.20 | 0.40 | 1.34 | 20821.88 | 6313.63 | 1.03 |
| 2024-07-25 | 29.23 | 29.80 | 0.37 | 1.26 | 19817.60 | 5905.03 | 0.98 |
| 2024-07-24 | 30.61 | 29.43 | -1.30 | -4.23 | 30436.89 | 9107.05 | 1.50 |
| 2024-07-23 | 32.20 | 30.73 | -1.34 | -4.18 | 21385.87 | 6727.46 | 1.06 |
| 2024-07-22 | 32.70 | 32.07 | -0.63 | -1.93 | 18696.00 | 6039.29 | 0.92 |
| 2024-07-19 | 32.65 | 32.70 | 0.04 | 0.12 | 15914.00 | 5199.20 | 0.79 |
| 2024-07-18 | 32.70 | 32.66 | -0.16 | -0.49 | 15091.00 | 4900.81 | 0.74 |
| 2024-07-17 | 32.85 | 32.82 | 0.08 | 0.24 | 13990.00 | 4590.23 | 0.69 |
| 2024-07-16 | 32.70 | 32.74 | 0.03 | 0.09 | 12610.00 | 4142.89 | 0.62 |
| 2024-07-15 | 33.39 | 32.71 | -0.81 | -2.42 | 14496.71 | 4775.81 | 0.72 |
| 2024-07-12 | 33.68 | 33.52 | -0.16 | -0.48 | 16931.34 | 5699.66 | 0.84 |
| 2024-07-11 | 32.77 | 33.68 | 1.20 | 3.70 | 26141.00 | 8798.34 | 1.29 |
| 2024-07-10 | 31.80 | 32.48 | 0.51 | 1.60 | 33069.71 | 10888.98 | 1.63 |
| 2024-07-09 | 31.40 | 31.97 | 0.65 | 2.08 | 20189.38 | 6342.70 | 1.00 |
| 2024-07-08 | 32.00 | 31.32 | -0.88 | -2.73 | 20269.08 | 6367.19 | 1.00 |
| 2024-07-05 | 32.05 | 32.20 | 0.08 | 0.25 | 11704.00 | 3753.01 | 0.58 |
| 2024-07-04 | 33.03 | 32.12 | -0.91 | -2.76 | 15187.60 | 4915.56 | 0.75 |
| 2024-07-03 | 33.15 | 33.03 | -0.05 | -0.15 | 17179.00 | 5676.80 | 0.85 |
| 2024-07-02 | 33.96 | 33.08 | -0.85 | -2.51 | 18315.00 | 6094.97 | 0.90 |
| 2024-07-01 | 33.70 | 33.97 | 0.17 | 0.50 | 18467.18 | 6198.79 | 0.91 |
| 2024-06-28 | 34.50 | 33.80 | -0.67 | -1.94 | 20071.92 | 6886.11 | 0.99 |
| 2024-06-27 | 35.40 | 34.47 | -1.11 | -3.12 | 14408.00 | 5040.73 | 0.71 |
| 2024-06-26 | 34.02 | 35.58 | 1.38 | 4.04 | 26851.63 | 9407.06 | 1.32 |
| 2024-06-25 | 34.07 | 34.20 | 0.11 | 0.32 | 18875.50 | 6481.59 | 0.93 |
| 2024-06-24 | 35.00 | 34.09 | -1.02 | -2.91 | 19929.46 | 6862.23 | 0.98 |
| 2024-06-21 | 35.50 | 35.11 | -0.34 | -0.96 | 13364.82 | 4719.81 | 0.66 |
| 2024-06-20 | 36.65 | 35.45 | -1.21 | -3.30 | 22551.72 | 8086.57 | 1.11 |
| 2024-06-19 | 37.39 | 36.66 | -0.73 | -1.95 | 17867.94 | 6576.94 | 0.88 |
| 2024-06-18 | 37.45 | 37.39 | -0.02 | -0.05 | 27591.27 | 10322.91 | 1.36 |
| 2024-06-17 | 36.08 | 37.41 | 1.00 | 2.75 | 43102.10 | 16035.02 | 2.13 |
| 2024-06-14 | 37.00 | 36.41 | -0.56 | -1.52 | 56030.99 | 20242.61 | 2.76 |
| 2024-06-13 | 38.02 | 36.97 | -0.89 | -2.35 | 31498.58 | 11769.40 | 1.55 |
| 2024-06-12 | 37.56 | 37.86 | 0.22 | 0.58 | 22274.00 | 8390.37 | 1.10 |
| 2024-06-11 | 36.09 | 37.64 | 1.78 | 4.96 | 32674.65 | 12117.03 | 1.61 |
| 2024-06-07 | 37.18 | 35.86 | -1.05 | -2.85 | 32844.55 | 11964.14 | 1.62 |
| 2024-06-06 | 38.39 | 36.91 | -1.25 | -3.28 | 27802.66 | 10320.75 | 1.37 |
| 2024-06-05 | 38.50 | 38.16 | -0.22 | -0.57 | 15802.71 | 6113.30 | 0.78 |
| 2024-06-04 | 38.24 | 38.38 | -0.03 | -0.08 | 18219.41 | 6968.15 | 0.90 |
| 2024-06-03 | 39.23 | 38.41 | -1.01 | -2.56 | 20534.00 | 7926.63 | 1.01 |
| 2024-05-31 | 39.70 | 39.42 | -0.16 | -0.40 | 16400.87 | 6517.13 | 0.81 |
| 2024-05-30 | 39.75 | 39.58 | -0.12 | -0.30 | 18317.00 | 7284.84 | 0.90 |
| 2024-05-29 | 39.40 | 39.70 | 0.63 | 1.61 | 24810.00 | 9902.49 | 1.22 |
| 2024-05-28 | 39.53 | 39.07 | -0.45 | -1.14 | 14193.31 | 5571.27 | 0.70 |
| 2024-05-27 | 39.30 | 39.52 | 0.62 | 1.59 | 24610.00 | 9518.84 | 1.21 |
| 2024-05-24 | 39.93 | 38.90 | -1.13 | -2.82 | 21083.37 | 8321.54 | 1.04 |
| 2024-05-23 | 41.02 | 40.03 | -1.15 | -2.79 | 25105.00 | 10089.23 | 1.24 |
| 2024-05-22 | 41.68 | 41.18 | 0.16 | 0.39 | 23232.60 | 9601.52 | 1.15 |
| 2024-05-21 | 41.83 | 41.02 | -0.87 | -2.08 | 22701.60 | 9333.27 | 1.12 |
| 2024-05-20 | 42.84 | 41.89 | -1.54 | -3.55 | 29169.00 | 12363.65 | 1.44 |
| 2024-05-17 | 42.22 | 43.43 | 1.26 | 2.99 | 28927.00 | 12176.43 | 1.43 |
| 2024-05-16 | 42.74 | 42.17 | -0.45 | -1.06 | 19997.00 | 8489.82 | 0.99 |
| 2024-05-15 | 43.00 | 42.62 | -0.52 | -1.21 | 19387.83 | 8314.08 | 0.96 |
日K线
周K线
月K线
