福达合金(603045)股票信息
| 股票代码 | 603045 |
| 股票名称 | 福达合金 |
| 最新价/元 | 11.28 |
| 涨跌额/元 | -0.38 |
| 涨跌幅/% | -3.26 |
| 买入/元 | 11.28 |
| 卖出/元 | 11.29 |
| 昨收/元 | 11.66 |
| 今开/元 | 11.70 |
| 最高/元 | 11.73 |
| 最低/元 | 11.20 |
| 成交量/手 | 48064.63 |
| 成交额/万 | 5518.55 |
| 股净值/元 | 37.40 |
| 市净率 | 1.59 |
| 总市值/万 | 152782.13 |
| 流通值/万 | 152782.13 |
| 换手率/% | 3.55 |
| 入市日期 | 2018-05-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
福达合金(603045)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 | 11.70 | 11.28 | -0.38 | -3.26 | 48064.63 | 5518.55 | 3.55 |
| 2024-10-10 | 11.45 | 11.66 | 0.21 | 1.83 | 64704.04 | 7573.70 | 4.78 |
| 2024-10-09 | 11.99 | 11.45 | -0.75 | -6.15 | 94459.20 | 10966.08 | 6.97 |
| 2024-10-08 | 12.86 | 12.20 | 0.48 | 4.10 | 149283.79 | 18184.50 | 11.02 |
| 2024-09-30 | 10.95 | 11.72 | 1.02 | 9.53 | 105600.38 | 11901.33 | 7.80 |
| 2024-09-27 | 10.40 | 10.70 | 0.37 | 3.58 | 40061.00 | 4211.87 | 2.96 |
| 2024-09-26 | 10.12 | 10.33 | 0.10 | 0.98 | 44717.20 | 4558.55 | 3.30 |
| 2024-09-25 | 9.92 | 10.23 | 0.40 | 4.07 | 59855.60 | 6054.85 | 4.42 |
| 2024-09-24 | 9.46 | 9.83 | 0.39 | 4.13 | 34896.40 | 3386.63 | 2.58 |
| 2024-09-23 | 9.47 | 9.44 | 0.02 | 0.21 | 15945.40 | 1507.53 | 1.18 |
| 2024-09-20 | 9.62 | 9.42 | -0.11 | -1.15 | 16047.00 | 1515.14 | 1.18 |
| 2024-09-19 | 9.27 | 9.53 | 0.29 | 3.14 | 29075.00 | 2750.64 | 2.15 |
| 2024-09-18 | 9.37 | 9.24 | -0.16 | -1.70 | 24006.40 | 2202.60 | 1.77 |
| 2024-09-13 | 9.63 | 9.40 | -0.13 | -1.36 | 19121.40 | 1812.48 | 1.41 |
| 2024-09-12 | 9.65 | 9.53 | -0.12 | -1.24 | 27972.00 | 2702.40 | 2.07 |
| 2024-09-11 | 9.60 | 9.65 | 0.02 | 0.21 | 17927.40 | 1730.55 | 1.32 |
| 2024-09-10 | 9.58 | 9.63 | 0.07 | 0.73 | 21257.75 | 2035.83 | 1.57 |
| 2024-09-09 | 9.50 | 9.56 | 0.04 | 0.42 | 24667.75 | 2354.39 | 1.82 |
| 2024-09-06 | 9.77 | 9.52 | -0.25 | -2.56 | 24063.00 | 2320.22 | 1.78 |
| 2024-09-05 | 9.66 | 9.77 | 0.10 | 1.03 | 20849.00 | 2037.83 | 1.54 |
| 2024-09-04 | 9.84 | 9.67 | -0.17 | -1.73 | 28581.00 | 2776.06 | 2.11 |
| 2024-09-03 | 9.76 | 9.84 | 0.08 | 0.82 | 27667.00 | 2716.41 | 2.04 |
| 2024-09-02 | 9.67 | 9.76 | 0.08 | 0.83 | 61123.00 | 5979.19 | 4.51 |
| 2024-08-30 | 9.52 | 9.68 | 0.09 | 0.94 | 57079.40 | 5533.39 | 4.21 |
| 2024-08-29 | 9.43 | 9.59 | 0.33 | 3.56 | 62536.00 | 5897.18 | 4.62 |
| 2024-08-28 | 9.28 | 9.26 | 0.42 | 4.75 | 103426.76 | 9773.26 | 7.64 |
| 2024-08-27 | 8.95 | 8.84 | -0.04 | -0.45 | 15655.40 | 1382.64 | 1.16 |
| 2024-08-26 | 8.62 | 8.88 | 0.20 | 2.30 | 20478.00 | 1810.65 | 1.51 |
| 2024-08-23 | 8.78 | 8.68 | -0.17 | -1.92 | 17273.00 | 1498.84 | 1.28 |
| 2024-08-22 | 9.01 | 8.85 | -0.17 | -1.89 | 16991.00 | 1511.84 | 1.25 |
| 2024-08-21 | 8.98 | 9.02 | 0.02 | 0.22 | 13500.00 | 1218.43 | 1.00 |
| 2024-08-20 | 9.23 | 9.00 | -0.23 | -2.49 | 22144.48 | 2005.97 | 1.63 |
| 2024-08-19 | 9.26 | 9.23 | -0.06 | -0.65 | 16034.00 | 1486.69 | 1.18 |
| 2024-08-16 | 9.45 | 9.29 | -0.11 | -1.17 | 17230.40 | 1610.15 | 1.27 |
| 2024-08-15 | 9.34 | 9.40 | 0.05 | 0.54 | 19053.00 | 1778.13 | 1.41 |
| 2024-08-14 | 9.47 | 9.35 | -0.10 | -1.06 | 13054.00 | 1227.69 | 0.96 |
| 2024-08-13 | 9.37 | 9.45 | 0.08 | 0.85 | 17340.00 | 1625.56 | 1.28 |
| 2024-08-12 | 9.38 | 9.37 | -0.09 | -0.95 | 18990.00 | 1778.62 | 1.40 |
| 2024-08-09 | 9.55 | 9.46 | -0.03 | -0.32 | 18854.82 | 1797.19 | 1.39 |
| 2024-08-08 | 9.51 | 9.49 | -0.02 | -0.21 | 14114.80 | 1331.63 | 1.04 |
| 2024-08-07 | 9.49 | 9.51 | 0.08 | 0.85 | 18821.00 | 1788.39 | 1.39 |
| 2024-08-06 | 9.28 | 9.43 | 0.22 | 2.39 | 16911.00 | 1578.25 | 1.25 |
| 2024-08-05 | 9.38 | 9.21 | -0.26 | -2.75 | 24294.20 | 2273.75 | 1.79 |
| 2024-08-02 | 9.58 | 9.47 | -0.15 | -1.56 | 24441.00 | 2331.06 | 1.80 |
| 2024-08-01 | 9.66 | 9.62 | -0.02 | -0.21 | 17153.00 | 1651.71 | 1.27 |
| 2024-07-31 | 9.38 | 9.64 | 0.26 | 2.77 | 30091.20 | 2872.83 | 2.22 |
| 2024-07-30 | 9.31 | 9.38 | 0.07 | 0.75 | 14306.00 | 1337.82 | 1.06 |
| 2024-07-29 | 9.38 | 9.31 | 0.00 | 0.00 | 15835.35 | 1472.77 | 1.17 |
| 2024-07-26 | 9.07 | 9.31 | 0.20 | 2.20 | 20815.40 | 1926.83 | 1.54 |
| 2024-07-25 | 8.80 | 9.11 | 0.09 | 1.00 | 28767.25 | 2598.65 | 2.12 |
| 2024-07-24 | 9.21 | 9.02 | -0.23 | -2.49 | 60781.40 | 5620.11 | 4.49 |
| 2024-07-23 | 9.32 | 9.25 | -0.09 | -0.96 | 21981.67 | 2048.99 | 1.62 |
| 2024-07-22 | 9.36 | 9.34 | 0.13 | 1.41 | 22218.00 | 2072.15 | 1.64 |
| 2024-07-19 | 9.08 | 9.21 | 0.10 | 1.10 | 17938.80 | 1640.70 | 1.32 |
| 2024-07-18 | 9.10 | 9.11 | -0.11 | -1.19 | 24232.79 | 2181.59 | 1.79 |
| 2024-07-17 | 9.35 | 9.22 | -0.13 | -1.39 | 20506.00 | 1900.39 | 1.51 |
| 2024-07-16 | 9.41 | 9.35 | -0.06 | -0.64 | 17633.00 | 1649.72 | 1.30 |
| 2024-07-15 | 9.65 | 9.41 | -0.24 | -2.49 | 23811.00 | 2246.28 | 1.76 |
| 2024-07-12 | 9.80 | 9.65 | 0.00 | 0.00 | 18582.00 | 1804.48 | 1.37 |
| 2024-07-11 | 9.38 | 9.65 | 0.46 | 5.01 | 30729.32 | 2922.55 | 2.27 |
| 2024-07-10 | 9.35 | 9.19 | -0.18 | -1.92 | 19830.67 | 1839.04 | 1.46 |
| 2024-07-09 | 9.22 | 9.37 | 0.06 | 0.64 | 25521.00 | 2355.30 | 1.88 |
| 2024-07-08 | 9.66 | 9.31 | -0.33 | -3.42 | 21008.20 | 1977.55 | 1.55 |
| 2024-07-05 | 9.56 | 9.64 | 0.07 | 0.73 | 20155.00 | 1931.83 | 1.49 |
| 2024-07-04 | 9.93 | 9.57 | -0.36 | -3.63 | 21952.00 | 2132.93 | 1.62 |
| 2024-07-03 | 10.00 | 9.93 | -0.12 | -1.19 | 18908.00 | 1886.35 | 1.40 |
| 2024-07-02 | 10.00 | 10.05 | 0.04 | 0.40 | 16950.00 | 1698.49 | 1.25 |
| 2024-07-01 | 9.93 | 10.01 | 0.08 | 0.81 | 22859.00 | 2278.97 | 1.69 |
| 2024-06-28 | 9.83 | 9.93 | 0.10 | 1.02 | 19740.00 | 1965.97 | 1.46 |
| 2024-06-27 | 10.00 | 9.83 | -0.17 | -1.70 | 23402.40 | 2324.52 | 1.73 |
| 2024-06-26 | 9.51 | 10.00 | 0.44 | 4.60 | 25700.01 | 2503.70 | 1.90 |
| 2024-06-25 | 9.36 | 9.56 | 0.22 | 2.36 | 23186.01 | 2211.98 | 1.71 |
| 2024-06-24 | 9.70 | 9.34 | -0.46 | -4.69 | 25952.00 | 2439.32 | 1.92 |
| 2024-06-21 | 9.85 | 9.80 | -0.05 | -0.51 | 17618.00 | 1729.10 | 1.30 |
| 2024-06-20 | 10.12 | 9.85 | -0.32 | -3.15 | 27903.00 | 2782.61 | 2.06 |
| 2024-06-19 | 10.17 | 10.17 | 0.07 | 0.69 | 24000.40 | 2438.28 | 1.77 |
| 2024-06-18 | 9.88 | 10.10 | 0.32 | 3.27 | 31992.00 | 3203.54 | 2.36 |
| 2024-06-17 | 10.00 | 9.78 | -0.22 | -2.20 | 30684.00 | 3029.39 | 2.27 |
| 2024-06-14 | 10.15 | 10.06 | -0.03 | -0.30 | 21606.40 | 2172.90 | 1.60 |
| 2024-06-13 | 10.23 | 10.09 | -0.09 | -0.88 | 23983.00 | 2415.19 | 1.77 |
| 2024-06-12 | 9.97 | 10.18 | 0.28 | 2.83 | 28844.00 | 2914.46 | 2.13 |
| 2024-06-11 | 9.98 | 9.90 | -0.11 | -1.10 | 31134.00 | 3070.35 | 2.30 |
| 2024-06-07 | 9.76 | 10.01 | 0.60 | 6.38 | 51526.40 | 5125.33 | 3.80 |
| 2024-06-06 | 9.99 | 9.41 | -0.58 | -5.81 | 64930.60 | 6238.52 | 4.79 |
| 2024-06-05 | 10.22 | 9.99 | -0.36 | -3.48 | 38976.00 | 3929.97 | 2.88 |
| 2024-06-04 | 10.60 | 10.35 | -0.25 | -2.36 | 46563.32 | 4788.29 | 3.44 |
| 2024-06-03 | 11.06 | 10.60 | -0.46 | -4.16 | 43556.47 | 4668.34 | 3.22 |
| 2024-05-31 | 10.94 | 11.06 | 0.12 | 1.10 | 26735.00 | 2950.07 | 1.97 |
| 2024-05-30 | 11.15 | 10.94 | -0.30 | -2.67 | 34847.00 | 3871.41 | 2.57 |
| 2024-05-29 | 11.09 | 11.24 | 0.10 | 0.90 | 42311.00 | 4775.68 | 3.12 |
| 2024-05-28 | 11.17 | 11.14 | -0.03 | -0.27 | 48568.40 | 5475.69 | 3.59 |
| 2024-05-27 | 11.19 | 11.17 | 0.09 | 0.81 | 40820.60 | 4505.09 | 3.01 |
| 2024-05-24 | 11.11 | 11.08 | -0.04 | -0.36 | 37794.01 | 4193.19 | 2.79 |
| 2024-05-23 | 11.40 | 11.12 | -0.47 | -4.06 | 63948.81 | 7191.21 | 4.72 |
| 2024-05-22 | 11.58 | 11.59 | -0.06 | -0.52 | 61963.54 | 7198.83 | 4.57 |
| 2024-05-21 | 12.02 | 11.65 | -0.63 | -5.13 | 121234.74 | 14315.07 | 8.95 |
| 2024-05-20 | 12.06 | 12.28 | 0.63 | 5.41 | 142515.59 | 17398.44 | 10.52 |
| 2024-05-17 | 11.51 | 11.65 | 0.14 | 1.22 | 39781.67 | 4588.18 | 2.94 |
| 2024-05-16 | 11.50 | 11.51 | 0.15 | 1.32 | 34547.00 | 4000.29 | 2.55 |
| 2024-05-15 | 11.42 | 11.36 | -0.04 | -0.35 | 25311.00 | 2899.08 | 1.87 |
日K线
周K线
月K线
