凯众股份(603037)股票信息
| 股票代码 | 603037 |
| 股票名称 | 凯众股份 |
| 最新价/元 | 12.77 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -3.77 |
| 买入/元 | 12.76 |
| 卖出/元 | 12.77 |
| 昨收/元 | 13.27 |
| 今开/元 | 13.21 |
| 最高/元 | 13.27 |
| 最低/元 | 12.64 |
| 成交量/手 | 72851.02 |
| 成交额/万 | 9420.16 |
| 股净值/元 | 18.51 |
| 市净率 | 2.72 |
| 总市值/万 | 245344.71 |
| 流通值/万 | 243190.39 |
| 换手率/% | 3.83 |
| 入市日期 | 2017-01-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
凯众股份(603037)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 | 13.21 | 12.77 | -0.50 | -3.77 | 72851.02 | 9420.16 | 3.83 |
| 2024-10-10 | 13.18 | 13.27 | -0.04 | -0.30 | 84342.31 | 11245.55 | 4.43 |
| 2024-10-09 | 14.31 | 13.31 | -1.47 | -9.95 | 142592.82 | 19617.68 | 7.49 |
| 2024-10-08 | 15.50 | 14.78 | 0.68 | 4.82 | 188985.69 | 27746.81 | 9.92 |
| 2024-09-30 | 13.40 | 14.10 | 1.16 | 8.96 | 177909.73 | 24325.15 | 9.34 |
| 2024-09-27 | 12.66 | 12.94 | 0.50 | 4.02 | 52303.03 | 6651.28 | 2.75 |
| 2024-09-26 | 12.20 | 12.44 | 0.28 | 2.30 | 56711.58 | 6985.85 | 2.98 |
| 2024-09-25 | 12.20 | 12.16 | 0.03 | 0.25 | 74918.90 | 9183.33 | 3.93 |
| 2024-09-24 | 12.08 | 12.13 | 0.49 | 4.21 | 79983.13 | 9644.75 | 4.20 |
| 2024-09-23 | 11.42 | 11.64 | 0.22 | 1.93 | 28320.00 | 3281.43 | 1.49 |
| 2024-09-20 | 11.58 | 11.42 | -0.14 | -1.21 | 25370.00 | 2910.21 | 1.33 |
| 2024-09-19 | 11.48 | 11.56 | 0.19 | 1.67 | 22802.80 | 2628.61 | 1.20 |
| 2024-09-18 | 11.32 | 11.37 | -0.02 | -0.18 | 23860.42 | 2687.66 | 1.25 |
| 2024-09-13 | 11.71 | 11.39 | -0.31 | -2.65 | 36045.46 | 4139.36 | 1.90 |
| 2024-09-12 | 11.76 | 11.70 | -0.09 | -0.76 | 20025.40 | 2361.97 | 1.05 |
| 2024-09-11 | 11.91 | 11.79 | -0.13 | -1.09 | 19184.80 | 2267.38 | 1.01 |
| 2024-09-10 | 11.90 | 11.92 | 0.09 | 0.76 | 24803.80 | 2932.17 | 1.30 |
| 2024-09-09 | 11.79 | 11.83 | -0.05 | -0.42 | 26549.10 | 3130.66 | 1.40 |
| 2024-09-06 | 12.08 | 11.88 | -0.20 | -1.66 | 38784.62 | 4663.31 | 2.04 |
| 2024-09-05 | 11.98 | 12.08 | -0.14 | -1.15 | 41200.30 | 4963.20 | 2.17 |
| 2024-09-04 | 12.15 | 12.22 | 0.00 | 0.00 | 30343.18 | 3693.29 | 1.60 |
| 2024-09-03 | 11.99 | 12.22 | 0.23 | 1.92 | 35745.02 | 4325.23 | 1.88 |
| 2024-09-02 | 12.23 | 11.99 | -0.25 | -2.04 | 47132.80 | 5736.57 | 2.48 |
| 2024-08-30 | 11.95 | 12.24 | 0.30 | 2.51 | 61325.80 | 7511.70 | 3.23 |
| 2024-08-29 | 11.80 | 11.94 | 0.12 | 1.02 | 41291.93 | 4910.43 | 2.17 |
| 2024-08-28 | 11.87 | 11.82 | -0.10 | -0.84 | 32614.78 | 3880.07 | 1.72 |
| 2024-08-27 | 12.16 | 11.92 | -0.37 | -3.01 | 50427.62 | 6047.08 | 2.65 |
| 2024-08-26 | 12.25 | 12.29 | 0.03 | 0.25 | 50275.22 | 6119.76 | 2.64 |
| 2024-08-23 | 13.00 | 12.26 | -0.86 | -6.56 | 89171.18 | 11126.66 | 4.69 |
| 2024-08-22 | 13.30 | 13.12 | 0.03 | 0.23 | 76562.50 | 10100.19 | 4.03 |
| 2024-08-21 | 12.85 | 13.09 | 0.13 | 1.00 | 54349.90 | 7064.77 | 2.86 |
| 2024-08-20 | 13.50 | 12.96 | -0.33 | -2.48 | 56663.42 | 7424.20 | 2.98 |
| 2024-08-19 | 12.82 | 13.29 | 0.47 | 3.67 | 70478.60 | 9227.03 | 3.71 |
| 2024-08-16 | 12.81 | 12.82 | -0.08 | -0.62 | 37591.00 | 4837.96 | 1.98 |
| 2024-08-15 | 12.70 | 12.90 | 0.04 | 0.31 | 43354.20 | 5601.45 | 2.28 |
| 2024-08-14 | 13.25 | 12.86 | -0.41 | -3.09 | 60032.40 | 7778.76 | 3.16 |
| 2024-08-13 | 13.43 | 13.27 | -0.23 | -1.70 | 64672.80 | 8576.74 | 3.40 |
| 2024-08-12 | 13.08 | 13.50 | 0.27 | 2.04 | 110142.00 | 14763.02 | 5.79 |
| 2024-08-09 | 12.77 | 13.23 | 0.51 | 4.01 | 94705.64 | 12359.89 | 4.98 |
| 2024-08-08 | 13.05 | 12.72 | -0.41 | -3.12 | 61735.60 | 7879.23 | 3.25 |
| 2024-08-07 | 12.94 | 13.13 | 0.21 | 1.63 | 71009.07 | 9282.20 | 3.73 |
| 2024-08-06 | 13.09 | 12.92 | -0.01 | -0.08 | 79595.65 | 10255.58 | 4.19 |
| 2024-08-05 | 13.63 | 12.93 | -0.85 | -6.17 | 110577.22 | 14677.77 | 5.82 |
| 2024-08-02 | 13.82 | 13.78 | -0.24 | -1.71 | 110361.18 | 15351.68 | 5.80 |
| 2024-08-01 | 14.18 | 14.02 | -0.34 | -2.37 | 198380.17 | 28095.38 | 10.43 |
| 2024-07-31 | 13.43 | 14.36 | 0.72 | 5.28 | 253972.66 | 35369.57 | 13.36 |
| 2024-07-30 | 12.67 | 13.64 | 0.81 | 6.31 | 211110.20 | 28165.20 | 11.10 |
| 2024-07-29 | 12.39 | 12.83 | 0.45 | 3.64 | 106628.86 | 13594.93 | 5.61 |
| 2024-07-26 | 12.25 | 12.38 | 0.14 | 1.14 | 56665.60 | 7009.12 | 2.98 |
| 2024-07-25 | 12.16 | 12.24 | -0.07 | -0.57 | 52367.80 | 6447.19 | 2.75 |
| 2024-07-24 | 12.66 | 12.31 | -0.55 | -4.28 | 91450.02 | 11304.77 | 4.81 |
| 2024-07-23 | 12.76 | 12.86 | 0.08 | 0.63 | 138887.79 | 17886.78 | 7.30 |
| 2024-07-22 | 12.31 | 12.78 | 0.30 | 2.40 | 85065.35 | 10693.20 | 4.47 |
| 2024-07-19 | 12.20 | 12.48 | 0.28 | 2.30 | 80920.40 | 10120.54 | 4.26 |
| 2024-07-18 | 12.27 | 12.20 | -0.22 | -1.77 | 63544.60 | 7711.65 | 3.34 |
| 2024-07-17 | 13.17 | 12.42 | -0.77 | -5.84 | 101963.24 | 12917.92 | 5.36 |
| 2024-07-16 | 13.28 | 13.19 | -0.30 | -2.22 | 97303.27 | 12827.02 | 5.12 |
| 2024-07-15 | 13.32 | 13.49 | 0.26 | 1.97 | 152776.14 | 20651.50 | 8.04 |
| 2024-07-12 | 13.24 | 13.23 | -0.01 | -0.08 | 90980.73 | 12053.08 | 4.78 |
| 2024-07-11 | 13.03 | 13.24 | 0.30 | 2.32 | 129865.55 | 17099.12 | 6.83 |
| 2024-07-10 | 12.60 | 12.94 | 0.39 | 3.11 | 157478.78 | 20626.47 | 8.28 |
| 2024-07-09 | 11.75 | 12.55 | 0.90 | 7.73 | 100411.46 | 12202.05 | 5.28 |
| 2024-07-08 | 12.14 | 11.65 | -0.49 | -4.04 | 51712.78 | 6075.81 | 2.72 |
| 2024-07-05 | 12.25 | 12.14 | -0.05 | -0.41 | 57081.66 | 6866.36 | 3.00 |
| 2024-07-04 | 12.65 | 12.19 | -0.49 | -3.86 | 76480.93 | 9500.20 | 4.02 |
| 2024-07-03 | 13.13 | 12.68 | -0.45 | -3.43 | 90934.90 | 11690.39 | 4.78 |
| 2024-07-02 | 13.40 | 13.13 | -0.37 | -2.74 | 101753.98 | 13527.11 | 5.35 |
| 2024-07-01 | 12.82 | 13.50 | 0.51 | 3.93 | 168624.25 | 22661.70 | 8.87 |
| 2024-06-28 | 12.87 | 12.99 | 0.06 | 0.46 | 113977.63 | 14687.30 | 5.99 |
| 2024-06-27 | 18.31 | 18.60 | 0.26 | 1.42 | 95406.55 | 17526.58 | 7.02 |
| 2024-06-26 | 18.49 | 18.34 | -0.04 | -0.22 | 98023.75 | 17680.04 | 7.22 |
| 2024-06-25 | 16.54 | 18.38 | 1.67 | 9.99 | 63607.03 | 11424.09 | 4.68 |
| 2024-06-24 | 17.50 | 16.71 | -0.79 | -4.51 | 42756.10 | 7254.75 | 3.15 |
| 2024-06-21 | 17.15 | 17.50 | 0.55 | 3.25 | 62206.09 | 11012.86 | 4.58 |
| 2024-06-20 | 17.67 | 16.95 | -0.71 | -4.02 | 33770.00 | 5807.61 | 2.49 |
| 2024-06-19 | 17.80 | 17.66 | -0.20 | -1.12 | 31909.00 | 5679.23 | 2.35 |
| 2024-06-18 | 17.30 | 17.86 | 0.52 | 3.00 | 38011.30 | 6730.28 | 2.80 |
| 2024-06-17 | 17.70 | 17.34 | -0.23 | -1.31 | 30206.30 | 5295.67 | 2.22 |
| 2024-06-14 | 17.54 | 17.57 | 0.14 | 0.80 | 25661.10 | 4484.10 | 1.89 |
| 2024-06-13 | 17.59 | 17.43 | -0.17 | -0.97 | 25270.00 | 4423.49 | 1.86 |
| 2024-06-12 | 17.28 | 17.60 | 0.32 | 1.85 | 25923.00 | 4546.52 | 1.91 |
| 2024-06-11 | 17.37 | 17.28 | -0.08 | -0.46 | 28129.80 | 4814.27 | 2.07 |
| 2024-06-07 | 17.17 | 17.36 | 0.51 | 3.03 | 43894.51 | 7589.69 | 3.23 |
| 2024-06-06 | 17.66 | 16.85 | -0.87 | -4.91 | 59125.30 | 10104.11 | 4.35 |
| 2024-06-05 | 17.96 | 17.72 | -0.24 | -1.34 | 36531.00 | 6556.52 | 2.69 |
| 2024-06-04 | 18.31 | 17.96 | -0.27 | -1.48 | 40153.65 | 7247.71 | 2.96 |
| 2024-06-03 | 18.90 | 18.23 | -0.56 | -2.98 | 48498.00 | 8963.56 | 3.57 |
| 2024-05-31 | 18.13 | 18.79 | 0.57 | 3.13 | 60820.00 | 11333.86 | 4.48 |
| 2024-05-30 | 18.30 | 18.22 | -0.18 | -0.98 | 57073.30 | 10514.96 | 4.20 |
| 2024-05-29 | 17.69 | 18.40 | 0.60 | 3.37 | 66931.58 | 12227.87 | 4.93 |
| 2024-05-28 | 17.88 | 17.80 | -0.11 | -0.61 | 29079.71 | 5202.18 | 2.14 |
| 2024-05-27 | 17.70 | 17.91 | 0.21 | 1.19 | 37607.51 | 6625.40 | 2.77 |
| 2024-05-24 | 18.38 | 17.70 | -0.55 | -3.01 | 51672.22 | 9216.55 | 3.80 |
| 2024-05-23 | 18.76 | 18.25 | -0.44 | -2.35 | 42442.00 | 7828.06 | 3.13 |
| 2024-05-22 | 18.73 | 18.69 | -0.04 | -0.21 | 30576.00 | 5732.94 | 2.25 |
| 2024-05-21 | 18.78 | 18.73 | -0.25 | -1.32 | 36505.86 | 6830.25 | 2.69 |
| 2024-05-20 | 19.13 | 18.98 | -0.15 | -0.78 | 47906.30 | 9138.86 | 3.53 |
| 2024-05-17 | 18.65 | 19.13 | 0.49 | 2.63 | 58835.00 | 11124.82 | 4.33 |
| 2024-05-16 | 18.50 | 18.64 | 0.03 | 0.16 | 40493.30 | 7592.12 | 2.98 |
| 2024-05-15 | 18.75 | 18.61 | -0.45 | -2.36 | 59919.41 | 11274.16 | 4.41 |
日K线
周K线
月K线
