如通股份(603036)股票信息
| 股票代码 | 603036 |
| 股票名称 | 如通股份 |
| 最新价/元 | 10.77 |
| 涨跌额/元 | -0.45 |
| 涨跌幅/% | -4.01 |
| 买入/元 | 10.76 |
| 卖出/元 | 10.77 |
| 昨收/元 | 11.22 |
| 今开/元 | 11.22 |
| 最高/元 | 11.29 |
| 最低/元 | 10.65 |
| 成交量/手 | 45776.33 |
| 成交额/万 | 4994.95 |
| 股净值/元 | 23.41 |
| 市净率 | 1.74 |
| 总市值/万 | 221868.49 |
| 流通值/万 | 221868.49 |
| 换手率/% | 2.22 |
| 入市日期 | 2016-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
如通股份(603036)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 | 11.22 | 10.77 | -0.45 | -4.01 | 45776.33 | 4994.95 | 2.22 |
| 2024-10-10 | 11.30 | 11.22 | 0.19 | 1.72 | 56952.00 | 6414.61 | 2.76 |
| 2024-10-09 | 11.30 | 11.03 | -0.45 | -3.92 | 81974.62 | 9284.63 | 3.98 |
| 2024-10-08 | 11.80 | 11.48 | 0.71 | 6.59 | 121324.87 | 13774.13 | 5.89 |
| 2024-09-30 | 10.25 | 10.77 | 0.78 | 7.81 | 89351.00 | 9366.68 | 4.34 |
| 2024-09-27 | 9.61 | 9.99 | 0.49 | 5.16 | 37125.90 | 3607.25 | 1.80 |
| 2024-09-26 | 9.37 | 9.50 | 0.18 | 1.93 | 34685.00 | 3265.89 | 1.68 |
| 2024-09-25 | 9.27 | 9.32 | 0.11 | 1.19 | 30791.00 | 2897.97 | 1.49 |
| 2024-09-24 | 9.01 | 9.21 | 0.17 | 1.88 | 29135.00 | 2660.49 | 1.41 |
| 2024-09-23 | 9.01 | 9.04 | 0.03 | 0.33 | 8213.00 | 742.18 | 0.40 |
| 2024-09-20 | 9.18 | 9.01 | -0.13 | -1.42 | 14120.00 | 1277.10 | 0.69 |
| 2024-09-19 | 9.08 | 9.14 | 0.11 | 1.22 | 15466.00 | 1414.76 | 0.75 |
| 2024-09-18 | 9.01 | 9.03 | 0.02 | 0.22 | 16017.11 | 1439.84 | 0.78 |
| 2024-09-13 | 9.11 | 9.01 | -0.16 | -1.75 | 19802.00 | 1793.98 | 0.96 |
| 2024-09-12 | 9.11 | 9.17 | 0.02 | 0.22 | 20776.00 | 1918.01 | 1.01 |
| 2024-09-11 | 9.17 | 9.15 | -0.04 | -0.44 | 24404.00 | 2218.13 | 1.18 |
| 2024-09-10 | 9.25 | 9.19 | -0.07 | -0.76 | 31004.00 | 2841.39 | 1.51 |
| 2024-09-09 | 9.44 | 9.26 | -0.29 | -3.04 | 40478.64 | 3742.47 | 1.96 |
| 2024-09-06 | 9.05 | 9.55 | 0.49 | 5.41 | 68025.63 | 6433.46 | 3.30 |
| 2024-09-05 | 9.04 | 9.06 | 0.05 | 0.56 | 8841.00 | 800.58 | 0.43 |
| 2024-09-04 | 9.14 | 9.01 | -0.20 | -2.17 | 15563.90 | 1412.73 | 0.76 |
| 2024-09-03 | 9.18 | 9.21 | -0.01 | -0.11 | 10707.00 | 987.83 | 0.52 |
| 2024-09-02 | 9.39 | 9.22 | -0.15 | -1.60 | 16853.00 | 1568.29 | 0.82 |
| 2024-08-30 | 9.19 | 9.37 | 0.18 | 1.96 | 17444.00 | 1628.56 | 0.85 |
| 2024-08-29 | 9.10 | 9.19 | 0.09 | 0.99 | 12518.90 | 1144.90 | 0.61 |
| 2024-08-28 | 9.01 | 9.10 | 0.04 | 0.44 | 10883.00 | 994.02 | 0.53 |
| 2024-08-27 | 9.22 | 9.06 | -0.13 | -1.42 | 8563.00 | 778.62 | 0.42 |
| 2024-08-26 | 8.94 | 9.19 | 0.20 | 2.23 | 11617.00 | 1063.32 | 0.56 |
| 2024-08-23 | 9.06 | 8.99 | -0.07 | -0.77 | 10564.00 | 951.28 | 0.51 |
| 2024-08-22 | 9.29 | 9.06 | -0.15 | -1.63 | 13597.00 | 1244.36 | 0.66 |
| 2024-08-21 | 9.22 | 9.21 | -0.03 | -0.33 | 8007.00 | 739.48 | 0.39 |
| 2024-08-20 | 9.49 | 9.24 | -0.18 | -1.91 | 12337.00 | 1143.92 | 0.60 |
| 2024-08-19 | 9.46 | 9.42 | -0.10 | -1.05 | 17716.00 | 1672.94 | 0.86 |
| 2024-08-16 | 9.59 | 9.52 | -0.08 | -0.83 | 12454.00 | 1187.79 | 0.60 |
| 2024-08-15 | 9.56 | 9.60 | -0.02 | -0.21 | 9150.00 | 879.74 | 0.44 |
| 2024-08-14 | 9.72 | 9.62 | -0.11 | -1.13 | 8681.00 | 838.90 | 0.42 |
| 2024-08-13 | 9.61 | 9.73 | 0.20 | 2.10 | 15459.01 | 1494.20 | 0.75 |
| 2024-08-12 | 9.53 | 9.53 | -0.05 | -0.52 | 8096.01 | 771.75 | 0.39 |
| 2024-08-09 | 9.65 | 9.58 | -0.07 | -0.73 | 9442.63 | 909.29 | 0.46 |
| 2024-08-08 | 9.67 | 9.65 | -0.18 | -1.83 | 17029.55 | 1638.11 | 0.83 |
| 2024-08-07 | 9.71 | 9.83 | 0.09 | 0.92 | 14526.00 | 1424.29 | 0.71 |
| 2024-08-06 | 9.58 | 9.74 | 0.21 | 2.20 | 18056.00 | 1756.04 | 0.88 |
| 2024-08-05 | 9.48 | 9.53 | -0.18 | -1.85 | 38807.00 | 3740.42 | 1.88 |
| 2024-08-02 | 9.59 | 9.71 | 0.13 | 1.36 | 45493.00 | 4492.74 | 2.21 |
| 2024-08-01 | 9.39 | 9.58 | 0.19 | 2.02 | 23633.16 | 2258.03 | 1.15 |
| 2024-07-31 | 9.08 | 9.39 | 0.31 | 3.41 | 23835.00 | 2224.41 | 1.16 |
| 2024-07-30 | 9.12 | 9.08 | -0.03 | -0.33 | 9635.00 | 873.82 | 0.47 |
| 2024-07-29 | 9.10 | 9.11 | -0.03 | -0.33 | 18941.25 | 1730.63 | 0.92 |
| 2024-07-26 | 8.99 | 9.14 | 0.16 | 1.78 | 10110.00 | 917.77 | 0.49 |
| 2024-07-25 | 8.94 | 8.98 | 0.04 | 0.45 | 12081.00 | 1081.68 | 0.59 |
| 2024-07-24 | 9.00 | 8.94 | -0.09 | -1.00 | 17509.39 | 1570.15 | 0.85 |
| 2024-07-23 | 9.33 | 9.03 | -0.27 | -2.90 | 15640.00 | 1438.13 | 0.76 |
| 2024-07-22 | 9.21 | 9.30 | 0.02 | 0.22 | 11268.00 | 1046.19 | 0.55 |
| 2024-07-19 | 9.27 | 9.28 | 0.01 | 0.11 | 12280.00 | 1134.89 | 0.60 |
| 2024-07-18 | 9.26 | 9.27 | -0.01 | -0.11 | 26878.00 | 2478.38 | 1.30 |
| 2024-07-17 | 9.49 | 9.28 | -0.23 | -2.42 | 29604.60 | 2766.69 | 1.44 |
| 2024-07-16 | 9.66 | 9.51 | -0.16 | -1.66 | 10862.00 | 1034.68 | 0.53 |
| 2024-07-15 | 9.78 | 9.67 | -0.12 | -1.23 | 16006.01 | 1548.04 | 0.78 |
| 2024-07-12 | 9.89 | 9.79 | -0.13 | -1.31 | 12162.00 | 1194.30 | 0.59 |
| 2024-07-11 | 9.65 | 9.92 | 0.36 | 3.77 | 16878.40 | 1665.78 | 0.82 |
| 2024-07-10 | 9.76 | 9.56 | -0.28 | -2.85 | 11728.00 | 1129.51 | 0.57 |
| 2024-07-09 | 9.88 | 9.84 | 0.08 | 0.82 | 19051.00 | 1844.31 | 0.92 |
| 2024-07-08 | 10.08 | 9.76 | -0.32 | -3.18 | 11686.00 | 1150.98 | 0.57 |
| 2024-07-05 | 9.96 | 10.08 | 0.12 | 1.21 | 11785.00 | 1174.42 | 0.57 |
| 2024-07-04 | 10.29 | 9.96 | -0.33 | -3.21 | 19484.33 | 1956.73 | 0.95 |
| 2024-07-03 | 10.39 | 10.29 | -0.10 | -0.96 | 9803.33 | 1007.95 | 0.48 |
| 2024-07-02 | 10.44 | 10.39 | -0.13 | -1.24 | 23893.33 | 2464.92 | 1.16 |
| 2024-07-01 | 10.68 | 10.52 | -0.13 | -1.22 | 17009.19 | 1782.30 | 0.83 |
| 2024-06-28 | 10.53 | 10.65 | 0.12 | 1.14 | 11250.00 | 1198.71 | 0.55 |
| 2024-06-27 | 10.88 | 10.53 | -0.28 | -2.59 | 10291.00 | 1097.36 | 0.50 |
| 2024-06-26 | 10.67 | 10.81 | 0.30 | 2.85 | 12793.00 | 1369.60 | 0.62 |
| 2024-06-25 | 10.26 | 10.51 | 0.11 | 1.06 | 9698.00 | 1022.32 | 0.47 |
| 2024-06-24 | 10.86 | 10.40 | -0.34 | -3.17 | 15981.00 | 1676.89 | 0.78 |
| 2024-06-21 | 10.73 | 10.74 | 0.01 | 0.09 | 8741.00 | 939.93 | 0.42 |
| 2024-06-20 | 10.82 | 10.73 | -0.15 | -1.38 | 12328.19 | 1329.90 | 0.60 |
| 2024-06-19 | 10.85 | 10.88 | 0.08 | 0.74 | 12066.00 | 1316.14 | 0.59 |
| 2024-06-18 | 10.68 | 10.80 | 0.14 | 1.31 | 13536.63 | 1456.59 | 0.66 |
| 2024-06-17 | 10.60 | 10.66 | -0.09 | -0.84 | 8546.00 | 912.14 | 0.41 |
| 2024-06-14 | 10.63 | 10.75 | 0.03 | 0.28 | 11233.50 | 1204.44 | 0.55 |
| 2024-06-13 | 10.77 | 10.72 | -0.06 | -0.56 | 11665.50 | 1254.42 | 0.57 |
| 2024-06-12 | 10.68 | 10.78 | 0.16 | 1.51 | 14697.00 | 1576.56 | 0.71 |
| 2024-06-11 | 10.60 | 10.62 | 0.02 | 0.19 | 18445.19 | 1934.03 | 0.90 |
| 2024-06-07 | 10.59 | 10.60 | 0.14 | 1.34 | 22468.72 | 2384.95 | 1.09 |
| 2024-06-06 | 11.10 | 10.66 | -0.46 | -4.14 | 23902.00 | 2576.76 | 1.16 |
| 2024-06-05 | 11.18 | 11.12 | -0.06 | -0.54 | 21321.50 | 2400.74 | 1.03 |
| 2024-06-04 | 11.46 | 11.18 | -0.18 | -1.59 | 19603.50 | 2176.94 | 0.95 |
| 2024-06-03 | 11.40 | 11.36 | -0.04 | -0.35 | 18488.63 | 2121.82 | 0.90 |
| 2024-05-31 | 11.49 | 11.40 | -0.04 | -0.35 | 10194.00 | 1165.21 | 0.49 |
| 2024-05-30 | 11.62 | 11.44 | -0.31 | -2.64 | 15012.00 | 1733.96 | 0.73 |
| 2024-05-29 | 11.61 | 11.75 | 0.14 | 1.21 | 13866.00 | 1623.59 | 0.67 |
| 2024-05-28 | 11.49 | 11.61 | 0.15 | 1.31 | 17227.00 | 1993.45 | 0.84 |
| 2024-05-27 | 11.64 | 11.46 | -0.18 | -1.55 | 23224.00 | 2655.37 | 1.13 |
| 2024-05-24 | 11.59 | 11.64 | 0.00 | 0.00 | 28201.00 | 3302.78 | 1.37 |
| 2024-05-23 | 11.95 | 11.64 | -0.25 | -2.10 | 19926.00 | 2337.68 | 0.97 |
| 2024-05-22 | 12.03 | 11.89 | -0.12 | -1.00 | 20256.00 | 2407.45 | 0.98 |
| 2024-05-21 | 12.30 | 12.01 | -0.29 | -2.36 | 26367.00 | 3183.06 | 1.28 |
| 2024-05-20 | 12.05 | 12.30 | 0.27 | 2.24 | 34881.00 | 4259.27 | 1.69 |
| 2024-05-17 | 12.21 | 12.03 | -0.23 | -1.88 | 48217.00 | 5812.26 | 2.34 |
| 2024-05-16 | 12.13 | 12.26 | 0.13 | 1.07 | 65213.00 | 8025.53 | 3.17 |
| 2024-05-15 | 11.87 | 12.13 | 0.21 | 1.76 | 28814.00 | 3490.22 | 1.40 |
日K线
周K线
月K线
