浙江黎明(603048)股票信息
| 股票代码 | 603048 |
| 股票名称 | 浙江黎明 |
| 最新价/元 | 13.90 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -1.91 |
| 买入/元 | 13.90 |
| 卖出/元 | 13.91 |
| 昨收/元 | 14.17 |
| 今开/元 | 14.04 |
| 最高/元 | 14.32 |
| 最低/元 | 13.74 |
| 成交量/手 | 16456.00 |
| 成交额/万 | 2305.74 |
| 股净值/元 | 44.84 |
| 市净率 | 1.61 |
| 总市值/万 | 204163.20 |
| 流通值/万 | 52430.80 |
| 换手率/% | 4.36 |
| 入市日期 | 2021-11-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
浙江黎明(603048)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 | 14.04 | 13.90 | -0.27 | -1.91 | 16456.00 | 2305.74 | 4.36 |
| 2024-10-10 | 14.15 | 14.17 | 0.01 | 0.07 | 18739.00 | 2678.41 | 4.97 |
| 2024-10-09 | 15.01 | 14.16 | -1.00 | -6.60 | 30916.00 | 4469.05 | 8.20 |
| 2024-10-08 | 16.03 | 15.16 | 0.57 | 3.91 | 46723.90 | 7117.10 | 12.39 |
| 2024-09-30 | 13.82 | 14.59 | 1.19 | 8.88 | 38426.20 | 5455.03 | 10.19 |
| 2024-09-27 | 13.09 | 13.40 | 0.41 | 3.16 | 12463.00 | 1654.73 | 3.30 |
| 2024-09-26 | 12.70 | 12.99 | 0.29 | 2.28 | 10633.00 | 1367.51 | 2.82 |
| 2024-09-25 | 12.72 | 12.70 | 0.06 | 0.48 | 12184.00 | 1557.94 | 3.23 |
| 2024-09-24 | 12.39 | 12.64 | 0.29 | 2.35 | 10813.00 | 1350.45 | 2.87 |
| 2024-09-23 | 12.25 | 12.35 | 0.03 | 0.24 | 3664.09 | 450.44 | 0.97 |
| 2024-09-20 | 12.40 | 12.32 | -0.10 | -0.81 | 5025.00 | 619.96 | 1.33 |
| 2024-09-19 | 12.15 | 12.42 | 0.32 | 2.65 | 7387.00 | 911.52 | 1.96 |
| 2024-09-18 | 12.21 | 12.10 | -0.13 | -1.06 | 7676.00 | 922.40 | 2.03 |
| 2024-09-13 | 12.66 | 12.23 | -0.30 | -2.39 | 6661.00 | 821.58 | 1.77 |
| 2024-09-12 | 12.66 | 12.53 | -0.22 | -1.73 | 5659.00 | 716.52 | 1.50 |
| 2024-09-11 | 12.82 | 12.75 | -0.13 | -1.01 | 7494.00 | 956.42 | 1.99 |
| 2024-09-10 | 12.88 | 12.88 | 0.15 | 1.18 | 6900.04 | 881.93 | 1.83 |
| 2024-09-09 | 12.59 | 12.73 | 0.06 | 0.47 | 9089.65 | 1149.31 | 2.41 |
| 2024-09-06 | 13.00 | 12.67 | -0.35 | -2.69 | 11955.09 | 1524.49 | 3.17 |
| 2024-09-05 | 12.92 | 13.02 | 0.10 | 0.77 | 7276.00 | 947.72 | 1.93 |
| 2024-09-04 | 12.90 | 12.92 | 0.03 | 0.23 | 9343.00 | 1204.63 | 2.48 |
| 2024-09-03 | 12.80 | 12.89 | 0.09 | 0.70 | 9059.09 | 1165.40 | 2.40 |
| 2024-09-02 | 12.79 | 12.80 | 0.01 | 0.08 | 17038.00 | 2200.51 | 4.52 |
| 2024-08-30 | 12.71 | 12.79 | 0.12 | 0.95 | 8367.00 | 1074.87 | 2.22 |
| 2024-08-29 | 12.40 | 12.67 | 0.17 | 1.36 | 8048.00 | 1015.34 | 2.13 |
| 2024-08-28 | 12.28 | 12.50 | 0.19 | 1.54 | 11019.00 | 1376.44 | 2.92 |
| 2024-08-27 | 12.83 | 12.31 | -0.52 | -4.05 | 13541.00 | 1686.82 | 3.59 |
| 2024-08-26 | 12.48 | 12.83 | 0.26 | 2.07 | 5598.00 | 713.28 | 1.48 |
| 2024-08-23 | 12.64 | 12.57 | -0.07 | -0.55 | 6372.00 | 802.53 | 1.69 |
| 2024-08-22 | 12.91 | 12.64 | -0.22 | -1.71 | 4744.00 | 603.60 | 1.26 |
| 2024-08-21 | 12.68 | 12.86 | 0.19 | 1.50 | 6723.00 | 861.63 | 1.78 |
| 2024-08-20 | 12.92 | 12.67 | -0.33 | -2.54 | 8649.00 | 1103.61 | 2.29 |
| 2024-08-19 | 13.14 | 13.00 | -0.17 | -1.29 | 5630.00 | 736.00 | 1.49 |
| 2024-08-16 | 13.31 | 13.17 | -0.08 | -0.60 | 5912.00 | 780.99 | 1.57 |
| 2024-08-15 | 13.25 | 13.25 | 0.03 | 0.23 | 6360.00 | 840.22 | 1.69 |
| 2024-08-14 | 13.28 | 13.22 | 0.01 | 0.08 | 5518.00 | 730.98 | 1.46 |
| 2024-08-13 | 13.18 | 13.21 | 0.16 | 1.23 | 7598.00 | 996.52 | 2.01 |
| 2024-08-12 | 13.12 | 13.05 | -0.08 | -0.61 | 9134.00 | 1189.98 | 2.42 |
| 2024-08-09 | 13.17 | 13.13 | -0.02 | -0.15 | 6113.00 | 804.96 | 1.62 |
| 2024-08-08 | 13.25 | 13.15 | -0.13 | -0.98 | 9013.64 | 1186.81 | 2.39 |
| 2024-08-07 | 13.22 | 13.28 | 0.03 | 0.23 | 7878.64 | 1052.60 | 2.09 |
| 2024-08-06 | 13.17 | 13.25 | 0.19 | 1.46 | 9647.00 | 1270.85 | 2.56 |
| 2024-08-05 | 13.51 | 13.06 | -0.49 | -3.62 | 13309.87 | 1765.93 | 3.53 |
| 2024-08-02 | 13.76 | 13.55 | -0.27 | -1.95 | 10549.00 | 1446.65 | 2.80 |
| 2024-08-01 | 13.89 | 13.82 | -0.12 | -0.86 | 12823.00 | 1779.67 | 3.40 |
| 2024-07-31 | 13.92 | 13.94 | 0.44 | 3.26 | 19611.00 | 2709.17 | 5.20 |
| 2024-07-30 | 13.40 | 13.50 | 0.03 | 0.22 | 9026.64 | 1215.16 | 2.39 |
| 2024-07-29 | 13.60 | 13.47 | -0.19 | -1.39 | 9649.64 | 1309.51 | 2.56 |
| 2024-07-26 | 13.38 | 13.66 | 0.32 | 2.40 | 11474.00 | 1561.67 | 3.04 |
| 2024-07-25 | 13.13 | 13.34 | 0.05 | 0.38 | 16297.00 | 2136.00 | 4.32 |
| 2024-07-24 | 13.46 | 13.29 | -0.18 | -1.34 | 12034.00 | 1608.93 | 3.19 |
| 2024-07-23 | 13.80 | 13.47 | -0.39 | -2.81 | 9465.00 | 1298.10 | 2.51 |
| 2024-07-22 | 13.77 | 13.86 | 0.01 | 0.07 | 8202.37 | 1136.43 | 2.17 |
| 2024-07-19 | 13.53 | 13.85 | 0.18 | 1.32 | 9217.00 | 1274.10 | 2.44 |
| 2024-07-18 | 13.69 | 13.67 | -0.19 | -1.37 | 14400.37 | 1946.25 | 3.82 |
| 2024-07-17 | 14.21 | 13.86 | -0.33 | -2.33 | 11781.00 | 1637.62 | 3.12 |
| 2024-07-16 | 14.33 | 14.19 | -0.07 | -0.49 | 10580.00 | 1496.59 | 2.80 |
| 2024-07-15 | 14.55 | 14.26 | -0.29 | -1.99 | 9608.00 | 1374.08 | 2.55 |
| 2024-07-12 | 14.40 | 14.55 | 0.01 | 0.07 | 16959.14 | 2464.81 | 4.50 |
| 2024-07-11 | 14.54 | 14.89 | 0.62 | 4.35 | 22024.00 | 3256.92 | 5.84 |
| 2024-07-10 | 14.23 | 14.27 | 0.00 | 0.00 | 13047.00 | 1870.88 | 3.46 |
| 2024-07-09 | 13.76 | 14.27 | 0.54 | 3.93 | 17007.00 | 2383.54 | 4.51 |
| 2024-07-08 | 13.95 | 13.73 | -0.24 | -1.72 | 10270.00 | 1419.08 | 2.72 |
| 2024-07-05 | 13.83 | 13.97 | 0.01 | 0.07 | 8421.00 | 1170.03 | 2.23 |
| 2024-07-04 | 14.35 | 13.96 | -0.35 | -2.45 | 11485.00 | 1619.10 | 3.04 |
| 2024-07-03 | 14.64 | 14.31 | -0.39 | -2.65 | 10477.00 | 1525.30 | 2.78 |
| 2024-07-02 | 14.61 | 14.70 | -0.05 | -0.34 | 11857.00 | 1745.37 | 3.14 |
| 2024-07-01 | 14.68 | 14.75 | 0.23 | 1.58 | 18354.00 | 2649.70 | 4.87 |
| 2024-06-28 | 14.40 | 14.52 | -0.02 | -0.14 | 13893.00 | 2037.51 | 3.68 |
| 2024-06-27 | 14.75 | 14.54 | -0.28 | -1.89 | 18736.00 | 2766.37 | 4.97 |
| 2024-06-26 | 14.00 | 14.82 | 0.69 | 4.88 | 18017.00 | 2613.20 | 4.78 |
| 2024-06-25 | 13.72 | 14.13 | 0.41 | 2.99 | 14927.54 | 2111.03 | 3.96 |
| 2024-06-24 | 14.12 | 13.72 | -0.56 | -3.92 | 16566.00 | 2287.41 | 4.39 |
| 2024-06-21 | 14.36 | 14.28 | -0.08 | -0.56 | 12791.00 | 1831.30 | 3.39 |
| 2024-06-20 | 14.67 | 14.36 | -0.31 | -2.11 | 8160.00 | 1182.65 | 2.16 |
| 2024-06-19 | 14.76 | 14.67 | -0.10 | -0.68 | 8349.00 | 1233.98 | 2.21 |
| 2024-06-18 | 14.30 | 14.77 | 0.44 | 3.07 | 13825.00 | 2022.07 | 3.67 |
| 2024-06-17 | 14.36 | 14.33 | -0.17 | -1.17 | 10426.00 | 1503.24 | 2.76 |
| 2024-06-14 | 14.58 | 14.50 | -0.04 | -0.28 | 9050.64 | 1310.48 | 2.40 |
| 2024-06-13 | 14.52 | 14.54 | -0.07 | -0.48 | 8583.64 | 1247.18 | 2.28 |
| 2024-06-12 | 14.46 | 14.61 | 0.15 | 1.04 | 9865.00 | 1440.01 | 2.62 |
| 2024-06-11 | 14.18 | 14.46 | 0.24 | 1.69 | 17671.45 | 2496.85 | 4.68 |
| 2024-06-07 | 13.56 | 14.22 | 0.82 | 6.12 | 25148.00 | 3536.30 | 6.67 |
| 2024-06-06 | 14.22 | 13.40 | -0.90 | -6.29 | 23341.87 | 3184.38 | 6.19 |
| 2024-06-05 | 14.62 | 14.30 | -0.47 | -3.18 | 14924.00 | 2157.08 | 3.96 |
| 2024-06-04 | 15.21 | 14.77 | -0.50 | -3.27 | 20148.00 | 2973.68 | 5.34 |
| 2024-06-03 | 15.70 | 15.27 | -0.35 | -2.24 | 22017.00 | 3405.79 | 5.84 |
| 2024-05-31 | 15.40 | 15.62 | 0.22 | 1.43 | 21770.00 | 3390.17 | 5.77 |
| 2024-05-30 | 15.29 | 15.40 | 0.04 | 0.26 | 25586.00 | 3969.68 | 6.78 |
| 2024-05-29 | 14.73 | 15.36 | 0.48 | 3.23 | 25557.00 | 3891.88 | 6.78 |
| 2024-05-28 | 15.01 | 14.88 | -0.15 | -1.00 | 14460.00 | 2159.73 | 3.83 |
| 2024-05-27 | 14.92 | 15.03 | 0.04 | 0.27 | 19369.74 | 2858.76 | 5.14 |
| 2024-05-24 | 15.07 | 14.99 | -0.10 | -0.66 | 10351.74 | 1559.03 | 2.74 |
| 2024-05-23 | 15.36 | 15.09 | -0.37 | -2.39 | 17477.00 | 2658.39 | 4.63 |
| 2024-05-22 | 15.33 | 15.46 | 0.07 | 0.46 | 12707.00 | 1972.10 | 3.37 |
| 2024-05-21 | 15.58 | 15.39 | -0.18 | -1.16 | 13277.50 | 2039.68 | 3.52 |
| 2024-05-20 | 15.53 | 15.57 | 0.05 | 0.32 | 14567.00 | 2270.72 | 3.86 |
| 2024-05-17 | 15.56 | 15.52 | 0.10 | 0.65 | 14010.87 | 2170.34 | 3.71 |
| 2024-05-16 | 15.30 | 15.42 | 0.10 | 0.65 | 12833.00 | 1984.40 | 3.40 |
| 2024-05-15 | 15.32 | 15.32 | -0.08 | -0.52 | 15381.00 | 2374.39 | 4.08 |
日K线
周K线
月K线
