鹿山新材(603051)股票信息
| 股票代码 | 603051 |
| 股票名称 | 鹿山新材 |
| 最新价/元 | 28.14 |
| 涨跌额/元 | -0.35 |
| 涨跌幅/% | -1.23 |
| 买入/元 | 28.14 |
| 卖出/元 | 28.15 |
| 昨收/元 | 28.49 |
| 今开/元 | 28.18 |
| 最高/元 | 29.18 |
| 最低/元 | 27.53 |
| 成交量/手 | 41662.65 |
| 成交额/万 | 11780.62 |
| 股净值/元 | -29.94 |
| 市净率 | 2.11 |
| 总市值/万 | 265507.19 |
| 流通值/万 | 143289.27 |
| 换手率/% | 8.18 |
| 入市日期 | 2022-03-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
鹿山新材(603051)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 | 28.18 | 28.14 | -0.35 | -1.23 | 41662.65 | 11780.62 | 8.18 |
| 2024-10-10 | 29.32 | 28.49 | -1.08 | -3.65 | 45155.80 | 13026.46 | 8.87 |
| 2024-10-09 | 31.20 | 29.57 | -3.29 | -10.01 | 71625.26 | 21653.13 | 14.07 |
| 2024-10-08 | 33.16 | 32.86 | 2.51 | 8.27 | 118521.94 | 37590.56 | 23.81 |
| 2024-09-30 | 28.55 | 30.35 | 2.75 | 9.96 | 93285.35 | 27379.08 | 18.74 |
| 2024-09-27 | 26.54 | 27.60 | 1.15 | 4.35 | 48530.43 | 13230.31 | 9.75 |
| 2024-09-26 | 26.06 | 26.45 | 0.21 | 0.80 | 52282.90 | 13627.50 | 10.50 |
| 2024-09-25 | 25.61 | 26.24 | 0.64 | 2.50 | 58755.02 | 15242.99 | 11.80 |
| 2024-09-24 | 24.75 | 25.60 | 0.79 | 3.18 | 38053.90 | 9604.01 | 7.65 |
| 2024-09-23 | 24.68 | 24.81 | -0.16 | -0.64 | 23263.00 | 5734.99 | 4.67 |
| 2024-09-20 | 24.40 | 24.97 | 0.53 | 2.17 | 43391.00 | 10876.61 | 8.72 |
| 2024-09-19 | 24.35 | 24.44 | 0.49 | 2.05 | 26635.00 | 6478.41 | 5.35 |
| 2024-09-18 | 24.60 | 23.95 | -0.77 | -3.12 | 32565.00 | 7840.29 | 6.54 |
| 2024-09-13 | 26.05 | 24.72 | -1.73 | -6.54 | 46814.91 | 11808.08 | 9.41 |
| 2024-09-12 | 26.12 | 26.45 | 0.10 | 0.38 | 64616.00 | 16986.07 | 12.98 |
| 2024-09-11 | 25.29 | 26.35 | 1.04 | 4.11 | 76073.34 | 19839.66 | 15.28 |
| 2024-09-10 | 24.92 | 25.31 | 0.31 | 1.24 | 29274.00 | 7367.63 | 5.88 |
| 2024-09-09 | 25.05 | 25.00 | -0.07 | -0.28 | 25221.00 | 6312.76 | 5.07 |
| 2024-09-06 | 25.76 | 25.07 | -1.02 | -3.91 | 53154.93 | 13515.09 | 10.68 |
| 2024-09-05 | 26.28 | 26.09 | -0.17 | -0.65 | 51042.24 | 13418.89 | 10.26 |
| 2024-09-04 | 26.10 | 26.26 | -0.06 | -0.23 | 83006.56 | 21974.50 | 16.68 |
| 2024-09-03 | 25.54 | 26.32 | 0.91 | 3.58 | 86406.83 | 22635.26 | 17.36 |
| 2024-09-02 | 25.90 | 25.41 | -0.50 | -1.93 | 51222.78 | 13129.18 | 10.36 |
| 2024-08-30 | 25.50 | 25.91 | 0.16 | 0.62 | 98140.28 | 25507.40 | 19.84 |
| 2024-08-29 | 26.51 | 25.75 | 0.50 | 1.98 | 91884.60 | 23545.47 | 18.58 |
| 2024-08-28 | 24.88 | 25.25 | -0.32 | -1.25 | 86901.51 | 21787.70 | 17.57 |
| 2024-08-27 | 24.78 | 25.57 | 1.29 | 5.31 | 124240.56 | 31618.08 | 25.12 |
| 2024-08-26 | 21.93 | 24.28 | 2.21 | 10.01 | 37635.44 | 8903.00 | 7.61 |
| 2024-08-23 | 22.55 | 22.07 | -0.86 | -3.75 | 26965.02 | 6004.90 | 5.45 |
| 2024-08-22 | 22.86 | 22.93 | 0.05 | 0.22 | 28717.68 | 6646.25 | 5.81 |
| 2024-08-21 | 22.25 | 22.88 | 0.36 | 1.60 | 19897.00 | 4533.96 | 4.02 |
| 2024-08-20 | 22.98 | 22.52 | -0.65 | -2.81 | 21992.00 | 5077.02 | 4.45 |
| 2024-08-19 | 22.74 | 23.17 | 0.05 | 0.22 | 17305.00 | 3957.03 | 3.50 |
| 2024-08-16 | 23.93 | 23.12 | -1.03 | -4.27 | 32517.90 | 7636.83 | 6.57 |
| 2024-08-15 | 24.06 | 24.15 | 0.04 | 0.17 | 30700.53 | 7375.34 | 6.21 |
| 2024-08-14 | 24.65 | 24.11 | -0.70 | -2.82 | 34223.00 | 8357.71 | 6.92 |
| 2024-08-13 | 24.00 | 24.81 | 0.80 | 3.33 | 52699.13 | 12913.42 | 10.65 |
| 2024-08-12 | 24.28 | 24.01 | 0.23 | 0.97 | 52295.05 | 12952.37 | 10.57 |
| 2024-08-09 | 23.49 | 23.78 | 0.29 | 1.24 | 33584.32 | 7970.79 | 6.79 |
| 2024-08-08 | 24.60 | 23.49 | -1.48 | -5.93 | 45489.30 | 10798.96 | 9.20 |
| 2024-08-07 | 24.71 | 24.97 | -0.31 | -1.23 | 46092.90 | 11440.64 | 9.32 |
| 2024-08-06 | 24.87 | 25.28 | 0.73 | 2.97 | 72393.20 | 18162.26 | 14.64 |
| 2024-08-05 | 24.16 | 24.55 | 0.34 | 1.40 | 42292.69 | 10339.44 | 8.55 |
| 2024-08-02 | 24.28 | 24.21 | -0.24 | -0.98 | 33114.90 | 8086.62 | 6.69 |
| 2024-08-01 | 24.52 | 24.45 | -0.30 | -1.21 | 40957.00 | 9966.82 | 8.28 |
| 2024-07-31 | 23.73 | 24.75 | 0.91 | 3.82 | 63736.08 | 15430.79 | 12.89 |
| 2024-07-30 | 23.69 | 23.84 | 0.08 | 0.34 | 33111.12 | 7852.08 | 6.69 |
| 2024-07-29 | 23.99 | 23.76 | -0.19 | -0.79 | 40173.57 | 9521.60 | 8.12 |
| 2024-07-26 | 24.51 | 23.95 | 0.02 | 0.08 | 72927.40 | 17467.90 | 14.74 |
| 2024-07-25 | 21.45 | 23.93 | 2.18 | 10.02 | 41079.00 | 9462.42 | 8.31 |
| 2024-07-24 | 22.11 | 21.75 | -0.70 | -3.12 | 23208.00 | 5109.58 | 4.69 |
| 2024-07-23 | 22.55 | 22.45 | -0.35 | -1.54 | 27205.00 | 6243.43 | 5.50 |
| 2024-07-22 | 22.61 | 22.80 | 0.01 | 0.04 | 29574.88 | 6804.16 | 5.98 |
| 2024-07-19 | 22.25 | 22.79 | 0.41 | 1.83 | 28108.12 | 6354.33 | 5.68 |
| 2024-07-18 | 22.50 | 22.38 | -0.92 | -3.95 | 40738.40 | 9042.62 | 8.24 |
| 2024-07-17 | 23.89 | 23.30 | -0.05 | -0.21 | 48926.55 | 11653.91 | 9.89 |
| 2024-07-16 | 23.25 | 23.35 | -0.18 | -0.77 | 38418.44 | 8932.52 | 7.77 |
| 2024-07-15 | 23.43 | 23.53 | -0.16 | -0.68 | 52321.44 | 12379.72 | 10.58 |
| 2024-07-12 | 25.49 | 23.69 | -1.06 | -4.28 | 80975.00 | 19870.02 | 16.37 |
| 2024-07-11 | 22.60 | 24.75 | 2.25 | 10.00 | 50794.20 | 11993.11 | 10.27 |
| 2024-07-10 | 21.38 | 22.50 | 2.05 | 10.02 | 20256.00 | 4429.18 | 4.10 |
| 2024-07-09 | 20.22 | 20.45 | 0.23 | 1.14 | 13330.00 | 2686.48 | 2.69 |
| 2024-07-08 | 20.80 | 20.22 | -0.73 | -3.48 | 9797.66 | 1995.86 | 1.98 |
| 2024-07-05 | 20.75 | 20.95 | 0.04 | 0.19 | 7868.66 | 1639.04 | 1.59 |
| 2024-07-04 | 21.83 | 20.91 | -0.75 | -3.46 | 10840.66 | 2292.24 | 2.19 |
| 2024-07-03 | 21.91 | 21.66 | -0.31 | -1.41 | 7661.00 | 1670.17 | 1.55 |
| 2024-07-02 | 22.43 | 21.97 | -0.16 | -0.72 | 9335.00 | 2065.50 | 1.89 |
| 2024-07-01 | 22.00 | 22.13 | 0.30 | 1.37 | 10035.00 | 2197.00 | 2.03 |
| 2024-06-28 | 21.82 | 21.83 | 0.01 | 0.05 | 10580.00 | 2326.23 | 2.14 |
| 2024-06-27 | 22.22 | 21.82 | -0.63 | -2.81 | 8496.00 | 1882.50 | 1.72 |
| 2024-06-26 | 21.60 | 22.45 | 0.81 | 3.74 | 10806.00 | 2375.80 | 2.18 |
| 2024-06-25 | 21.60 | 21.64 | -0.16 | -0.73 | 9286.00 | 2017.68 | 1.88 |
| 2024-06-24 | 22.20 | 21.80 | -0.98 | -4.30 | 14505.89 | 3179.12 | 2.93 |
| 2024-06-21 | 22.90 | 22.78 | -0.17 | -0.74 | 10706.00 | 2474.48 | 2.16 |
| 2024-06-20 | 23.40 | 22.95 | -0.56 | -2.38 | 10087.00 | 2343.80 | 2.04 |
| 2024-06-19 | 23.84 | 23.51 | -0.49 | -2.04 | 12382.45 | 2917.95 | 2.50 |
| 2024-06-18 | 24.24 | 24.00 | 0.15 | 0.63 | 10773.00 | 2587.91 | 2.18 |
| 2024-06-17 | 24.00 | 23.85 | -0.35 | -1.45 | 9881.00 | 2357.87 | 2.00 |
| 2024-06-14 | 24.00 | 24.20 | 0.13 | 0.54 | 13377.45 | 3206.97 | 2.70 |
| 2024-06-13 | 23.90 | 24.07 | 0.15 | 0.63 | 19364.00 | 4739.60 | 3.91 |
| 2024-06-12 | 24.00 | 23.92 | -0.21 | -0.87 | 14663.00 | 3521.33 | 2.96 |
| 2024-06-11 | 22.95 | 24.13 | 1.12 | 4.87 | 18766.57 | 4411.10 | 3.79 |
| 2024-06-07 | 22.61 | 23.01 | 0.78 | 3.51 | 20473.00 | 4679.44 | 4.14 |
| 2024-06-06 | 23.42 | 22.23 | -1.31 | -5.57 | 25665.46 | 5778.49 | 5.19 |
| 2024-06-05 | 24.11 | 23.54 | -0.57 | -2.36 | 13853.55 | 3287.31 | 2.80 |
| 2024-06-04 | 24.73 | 24.11 | -0.85 | -3.41 | 16893.13 | 4076.90 | 3.42 |
| 2024-06-03 | 25.21 | 24.96 | -0.31 | -1.23 | 16584.00 | 4158.58 | 3.35 |
| 2024-05-31 | 25.38 | 25.27 | -0.40 | -1.56 | 18114.00 | 4613.16 | 3.66 |
| 2024-05-30 | 26.41 | 25.67 | -0.41 | -1.57 | 28418.00 | 7435.62 | 5.75 |
| 2024-05-29 | 25.13 | 26.08 | 0.80 | 3.17 | 36103.58 | 9507.97 | 7.30 |
| 2024-05-28 | 25.54 | 25.28 | -0.27 | -1.06 | 15392.58 | 3919.86 | 3.11 |
| 2024-05-27 | 25.59 | 25.55 | 0.00 | 0.00 | 19395.35 | 4933.74 | 3.92 |
| 2024-05-24 | 26.02 | 25.55 | -0.67 | -2.56 | 28059.82 | 7282.38 | 5.67 |
| 2024-05-23 | 27.28 | 26.22 | -1.68 | -6.02 | 43901.15 | 11692.89 | 8.88 |
| 2024-05-22 | 26.45 | 27.90 | 0.92 | 3.41 | 67638.84 | 18146.75 | 13.67 |
| 2024-05-21 | 27.27 | 26.98 | 0.18 | 0.67 | 32556.74 | 8918.52 | 6.58 |
| 2024-05-20 | 27.30 | 26.80 | -0.50 | -1.83 | 22144.00 | 5959.60 | 4.48 |
| 2024-05-17 | 26.46 | 27.30 | 1.10 | 4.20 | 30406.66 | 8220.84 | 6.15 |
| 2024-05-16 | 26.05 | 26.20 | -0.01 | -0.04 | 11273.50 | 2964.77 | 2.28 |
| 2024-05-15 | 26.02 | 26.21 | 0.18 | 0.69 | 14748.00 | 3882.68 | 2.98 |
日K线
周K线
月K线
