可川科技(603052)股票信息
| 股票代码 | 603052 |
| 股票名称 | 可川科技 |
| 最新价/元 | 33.21 |
| 涨跌额/元 | -2.23 |
| 涨跌幅/% | -6.29 |
| 买入/元 | 33.20 |
| 卖出/元 | 33.21 |
| 昨收/元 | 35.44 |
| 今开/元 | 37.05 |
| 最高/元 | 38.60 |
| 最低/元 | 32.95 |
| 成交量/手 | 89386.71 |
| 成交额/万 | 32076.13 |
| 股净值/元 | 33.55 |
| 市净率 | 4.12 |
| 总市值/万 | 447830.21 |
| 流通值/万 | 136041.44 |
| 换手率/% | 21.82 |
| 入市日期 | 2022-10-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
可川科技(603052)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 | 37.05 | 33.21 | -2.23 | -6.29 | 89386.71 | 32076.13 | 21.82 |
| 2024-10-10 | 32.40 | 35.44 | 3.22 | 9.99 | 63280.56 | 21842.42 | 15.45 |
| 2024-10-09 | 33.90 | 32.22 | -2.28 | -6.61 | 42453.56 | 14087.46 | 10.36 |
| 2024-10-08 | 34.42 | 34.50 | 3.14 | 10.01 | 64931.20 | 21413.40 | 15.85 |
| 2024-09-30 | 29.10 | 31.36 | 2.84 | 9.96 | 51865.44 | 15897.21 | 12.66 |
| 2024-09-27 | 27.51 | 28.52 | 1.07 | 3.90 | 15664.96 | 4408.29 | 3.82 |
| 2024-09-26 | 27.28 | 27.45 | 0.16 | 0.59 | 14981.72 | 4084.50 | 3.66 |
| 2024-09-25 | 26.79 | 27.29 | 0.74 | 2.79 | 18931.76 | 5149.09 | 4.62 |
| 2024-09-24 | 26.09 | 26.55 | 0.47 | 1.80 | 11438.32 | 3018.26 | 2.79 |
| 2024-09-23 | 25.89 | 26.08 | 0.11 | 0.42 | 5177.27 | 1354.85 | 1.26 |
| 2024-09-20 | 25.90 | 25.97 | 0.12 | 0.46 | 4056.92 | 1048.64 | 0.99 |
| 2024-09-19 | 26.20 | 25.85 | 0.03 | 0.12 | 7780.59 | 2023.99 | 1.90 |
| 2024-09-18 | 25.64 | 25.82 | -0.04 | -0.16 | 5314.40 | 1365.75 | 1.30 |
| 2024-09-13 | 26.16 | 25.86 | -0.32 | -1.22 | 8092.16 | 2098.42 | 1.98 |
| 2024-09-12 | 26.49 | 26.18 | -0.31 | -1.17 | 7159.12 | 1882.91 | 1.75 |
| 2024-09-11 | 26.39 | 26.49 | -0.04 | -0.15 | 6142.80 | 1629.31 | 1.50 |
| 2024-09-10 | 26.81 | 26.53 | -0.12 | -0.45 | 9351.20 | 2472.51 | 2.28 |
| 2024-09-09 | 26.67 | 26.65 | -0.62 | -2.27 | 16913.32 | 4476.13 | 4.13 |
| 2024-09-06 | 27.16 | 27.27 | 0.15 | 0.55 | 34172.08 | 9274.10 | 8.34 |
| 2024-09-05 | 27.06 | 27.12 | -0.22 | -0.81 | 19092.41 | 5178.67 | 4.66 |
| 2024-09-04 | 28.30 | 27.34 | -2.32 | -7.82 | 57004.90 | 15630.79 | 13.92 |
| 2024-09-03 | 28.36 | 29.66 | 1.00 | 3.49 | 72199.00 | 21443.40 | 17.62 |
| 2024-09-02 | 28.14 | 28.66 | -0.04 | -0.14 | 21649.16 | 6164.40 | 5.28 |
| 2024-08-30 | 26.81 | 28.70 | 1.68 | 6.22 | 33115.04 | 9323.16 | 8.08 |
| 2024-08-29 | 26.18 | 27.02 | 0.74 | 2.82 | 12717.56 | 3416.04 | 3.10 |
| 2024-08-28 | 26.11 | 26.28 | -0.03 | -0.11 | 5360.80 | 1408.83 | 1.31 |
| 2024-08-27 | 26.69 | 26.31 | -0.66 | -2.45 | 5646.00 | 1498.21 | 1.38 |
| 2024-08-26 | 26.58 | 26.97 | 0.57 | 2.16 | 8874.00 | 2373.19 | 2.17 |
| 2024-08-23 | 26.75 | 26.40 | -0.25 | -0.94 | 7789.80 | 2059.34 | 1.90 |
| 2024-08-22 | 26.13 | 26.65 | 0.40 | 1.52 | 13451.60 | 3558.78 | 3.28 |
| 2024-08-21 | 25.76 | 26.25 | 0.49 | 1.90 | 12263.42 | 3228.15 | 2.99 |
| 2024-08-20 | 25.90 | 25.76 | -0.24 | -0.92 | 7029.20 | 1810.08 | 1.72 |
| 2024-08-19 | 26.42 | 26.00 | -0.70 | -2.62 | 22612.74 | 5784.35 | 5.52 |
| 2024-08-16 | 26.99 | 26.70 | -0.20 | -0.74 | 24738.44 | 6727.29 | 6.04 |
| 2024-08-15 | 27.10 | 26.90 | -0.28 | -1.03 | 9535.52 | 2580.09 | 2.33 |
| 2024-08-14 | 27.32 | 27.18 | -0.25 | -0.91 | 7994.40 | 2179.52 | 1.95 |
| 2024-08-13 | 27.53 | 27.43 | -0.10 | -0.36 | 5628.76 | 1545.81 | 1.37 |
| 2024-08-12 | 27.76 | 27.53 | -0.32 | -1.15 | 8332.46 | 2277.46 | 2.03 |
| 2024-08-09 | 28.20 | 27.85 | -0.15 | -0.54 | 7797.40 | 2164.41 | 1.90 |
| 2024-08-08 | 28.06 | 28.00 | -0.25 | -0.89 | 11088.04 | 3115.26 | 2.71 |
| 2024-08-07 | 27.58 | 28.25 | 0.75 | 2.73 | 14931.76 | 4238.10 | 3.65 |
| 2024-08-06 | 27.42 | 27.50 | 0.28 | 1.03 | 9387.12 | 2568.00 | 2.29 |
| 2024-08-05 | 28.48 | 27.22 | -1.41 | -4.93 | 13310.36 | 3709.05 | 3.25 |
| 2024-08-02 | 28.60 | 28.63 | -0.25 | -0.87 | 9198.60 | 2627.76 | 2.25 |
| 2024-08-01 | 28.72 | 28.88 | 0.01 | 0.04 | 12758.88 | 3666.35 | 3.11 |
| 2024-07-31 | 28.30 | 28.87 | 0.39 | 1.37 | 13738.60 | 3943.17 | 3.35 |
| 2024-07-30 | 28.88 | 28.48 | -0.57 | -1.96 | 12873.20 | 3663.79 | 3.14 |
| 2024-07-29 | 29.52 | 29.05 | -0.75 | -2.52 | 21791.64 | 6311.86 | 5.32 |
| 2024-07-26 | 29.25 | 29.80 | 0.49 | 1.67 | 39793.96 | 11837.61 | 9.71 |
| 2024-07-25 | 28.90 | 29.31 | 0.33 | 1.14 | 23839.00 | 6870.27 | 5.82 |
| 2024-07-24 | 28.38 | 28.98 | 0.58 | 2.04 | 17179.72 | 4961.60 | 4.19 |
| 2024-07-23 | 28.45 | 28.40 | -0.01 | -0.04 | 10459.32 | 2975.76 | 2.55 |
| 2024-07-22 | 28.80 | 28.41 | -0.11 | -0.39 | 5667.16 | 1614.52 | 1.38 |
| 2024-07-19 | 28.40 | 28.52 | 0.12 | 0.42 | 6058.60 | 1727.67 | 1.48 |
| 2024-07-18 | 28.01 | 28.40 | 0.00 | 0.00 | 9408.00 | 2660.99 | 2.30 |
| 2024-07-17 | 29.19 | 28.40 | -0.67 | -2.31 | 11912.45 | 3380.66 | 2.91 |
| 2024-07-16 | 29.00 | 29.07 | -0.09 | -0.31 | 9983.60 | 2894.96 | 2.44 |
| 2024-07-15 | 29.98 | 29.16 | -0.47 | -1.59 | 14757.68 | 4318.49 | 3.60 |
| 2024-07-12 | 29.63 | 29.63 | -0.14 | -0.47 | 21303.80 | 6264.89 | 5.20 |
| 2024-07-11 | 28.68 | 29.77 | 1.37 | 4.82 | 31079.95 | 9161.35 | 7.59 |
| 2024-07-10 | 28.48 | 28.40 | -0.08 | -0.28 | 9620.24 | 2732.53 | 2.35 |
| 2024-07-09 | 27.15 | 28.48 | 1.15 | 4.21 | 15568.04 | 4360.32 | 3.80 |
| 2024-07-08 | 27.47 | 27.33 | -0.15 | -0.55 | 6365.60 | 1744.57 | 1.55 |
| 2024-07-05 | 27.62 | 27.48 | 0.23 | 0.84 | 6802.00 | 1848.97 | 1.66 |
| 2024-07-04 | 28.15 | 27.25 | -1.09 | -3.85 | 10368.20 | 2859.54 | 2.53 |
| 2024-07-03 | 28.63 | 28.34 | -0.17 | -0.60 | 8260.80 | 2345.22 | 2.02 |
| 2024-07-02 | 28.90 | 28.51 | -0.35 | -1.21 | 8791.04 | 2523.39 | 2.15 |
| 2024-07-01 | 28.15 | 28.86 | 0.71 | 2.52 | 19242.60 | 5473.27 | 4.70 |
| 2024-06-28 | 28.29 | 28.15 | 0.00 | 0.00 | 16753.59 | 4773.54 | 4.09 |
| 2024-06-27 | 28.58 | 28.15 | -0.80 | -2.76 | 15882.68 | 4582.55 | 3.88 |
| 2024-06-26 | 28.69 | 28.95 | -0.12 | -0.41 | 16542.52 | 4732.85 | 4.04 |
| 2024-06-25 | 27.45 | 29.07 | 1.62 | 5.90 | 26701.80 | 7643.31 | 6.52 |
| 2024-06-24 | 28.38 | 27.45 | -1.19 | -4.16 | 11908.76 | 3326.43 | 2.91 |
| 2024-06-21 | 29.23 | 28.64 | -0.46 | -1.58 | 10894.28 | 3118.40 | 2.66 |
| 2024-06-20 | 29.10 | 29.10 | -0.31 | -1.05 | 19713.48 | 5730.04 | 4.81 |
| 2024-06-19 | 29.50 | 29.41 | -0.15 | -0.51 | 18869.64 | 5514.88 | 4.61 |
| 2024-06-18 | 29.81 | 29.56 | -0.24 | -0.81 | 19110.56 | 5672.10 | 4.67 |
| 2024-06-17 | 30.49 | 29.80 | -0.35 | -1.16 | 18832.40 | 5628.48 | 4.60 |
| 2024-06-14 | 28.77 | 30.15 | 1.15 | 3.97 | 35037.51 | 10396.40 | 8.55 |
| 2024-06-13 | 29.33 | 29.00 | -0.51 | -1.73 | 18044.20 | 5286.49 | 4.40 |
| 2024-06-12 | 28.70 | 29.51 | 1.01 | 3.54 | 25029.20 | 7353.65 | 6.11 |
| 2024-06-11 | 27.89 | 28.50 | 0.60 | 2.15 | 15575.45 | 4355.60 | 3.80 |
| 2024-06-07 | 28.95 | 27.90 | -1.03 | -3.56 | 16024.13 | 4560.17 | 3.91 |
| 2024-06-06 | 28.71 | 28.93 | -0.82 | -2.76 | 28983.20 | 8297.92 | 7.08 |
| 2024-06-05 | 30.99 | 29.75 | -1.24 | -4.00 | 31806.92 | 9598.13 | 7.76 |
| 2024-06-04 | 29.95 | 30.99 | 1.36 | 4.59 | 40464.62 | 12288.90 | 9.88 |
| 2024-06-03 | 30.27 | 29.63 | -0.64 | -2.11 | 27937.92 | 8202.89 | 6.82 |
| 2024-05-31 | 41.05 | 42.88 | 1.83 | 4.46 | 24866.33 | 10524.20 | 8.50 |
| 2024-05-30 | 40.60 | 41.05 | 0.65 | 1.61 | 12635.80 | 5125.75 | 4.32 |
| 2024-05-29 | 39.63 | 40.40 | 0.38 | 0.95 | 16540.44 | 6717.51 | 5.65 |
| 2024-05-28 | 40.16 | 40.02 | -0.07 | -0.18 | 10758.00 | 4312.46 | 3.68 |
| 2024-05-27 | 40.80 | 40.09 | -0.99 | -2.41 | 13100.80 | 5237.49 | 4.48 |
| 2024-05-24 | 40.88 | 41.08 | 0.21 | 0.51 | 17752.85 | 7233.41 | 6.07 |
| 2024-05-23 | 41.60 | 40.87 | -1.28 | -3.04 | 21719.05 | 8920.38 | 7.42 |
| 2024-05-22 | 39.26 | 42.15 | 2.35 | 5.91 | 35074.25 | 14289.55 | 11.99 |
| 2024-05-21 | 38.04 | 39.80 | 1.66 | 4.35 | 26430.40 | 10350.33 | 9.03 |
| 2024-05-20 | 37.40 | 38.14 | 0.58 | 1.54 | 14581.60 | 5483.89 | 4.98 |
| 2024-05-17 | 37.98 | 37.56 | -0.35 | -0.92 | 13958.00 | 5236.51 | 4.77 |
| 2024-05-16 | 37.96 | 37.91 | 0.28 | 0.74 | 26155.80 | 9849.01 | 8.94 |
| 2024-05-15 | 35.40 | 37.63 | 2.02 | 5.67 | 28507.40 | 10552.57 | 9.74 |
日K线
周K线
月K线
