紫燕食品(603057)股票信息
| 股票代码 | 603057 |
| 股票名称 | 紫燕食品 |
| 最新价/元 | 16.52 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -2.71 |
| 买入/元 | 16.52 |
| 卖出/元 | 16.53 |
| 昨收/元 | 16.98 |
| 今开/元 | 17.20 |
| 最高/元 | 17.26 |
| 最低/元 | 16.31 |
| 成交量/手 | 22288.62 |
| 成交额/万 | 3721.46 |
| 股净值/元 | 20.53 |
| 市净率 | 3.45 |
| 总市值/万 | 684358.35 |
| 流通值/万 | 112438.30 |
| 换手率/% | 3.27 |
| 入市日期 | 2022-09-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
紫燕食品(603057)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 | 17.20 | 16.52 | -0.46 | -2.71 | 22288.62 | 3721.46 | 3.27 |
| 2024-10-10 | 16.97 | 16.98 | 0.00 | 0.00 | 29945.80 | 5168.90 | 4.40 |
| 2024-10-09 | 18.49 | 16.98 | -1.81 | -9.63 | 48125.00 | 8417.74 | 7.07 |
| 2024-10-08 | 20.60 | 18.79 | -0.16 | -0.84 | 68992.58 | 13222.67 | 10.14 |
| 2024-09-30 | 17.81 | 18.95 | 1.47 | 8.41 | 41400.61 | 7598.61 | 6.08 |
| 2024-09-27 | 16.84 | 17.48 | 0.68 | 4.05 | 24707.97 | 4234.74 | 3.63 |
| 2024-09-26 | 15.75 | 16.80 | 1.18 | 7.55 | 28961.99 | 4722.50 | 4.26 |
| 2024-09-25 | 15.95 | 15.62 | -0.20 | -1.26 | 15627.00 | 2484.40 | 2.30 |
| 2024-09-24 | 15.61 | 15.82 | 0.29 | 1.87 | 13417.99 | 2103.87 | 1.97 |
| 2024-09-23 | 15.50 | 15.53 | -0.16 | -1.02 | 7761.62 | 1209.33 | 1.14 |
| 2024-09-20 | 15.60 | 15.69 | 0.09 | 0.58 | 13644.00 | 2118.71 | 2.00 |
| 2024-09-19 | 15.05 | 15.60 | 0.61 | 4.07 | 16885.00 | 2612.34 | 2.48 |
| 2024-09-18 | 14.86 | 14.99 | 0.02 | 0.13 | 7968.00 | 1184.11 | 1.17 |
| 2024-09-13 | 15.11 | 14.97 | -0.15 | -0.99 | 9062.00 | 1369.53 | 1.33 |
| 2024-09-12 | 15.47 | 15.12 | -0.28 | -1.82 | 8831.00 | 1354.21 | 1.30 |
| 2024-09-11 | 15.26 | 15.40 | 0.12 | 0.79 | 8686.98 | 1336.72 | 1.28 |
| 2024-09-10 | 15.18 | 15.28 | 0.09 | 0.59 | 12666.00 | 1921.75 | 1.86 |
| 2024-09-09 | 15.20 | 15.19 | -0.08 | -0.52 | 13688.31 | 2098.26 | 2.01 |
| 2024-09-06 | 15.76 | 15.27 | -0.57 | -3.60 | 16968.00 | 2634.17 | 2.49 |
| 2024-09-05 | 15.44 | 15.84 | 0.40 | 2.59 | 19075.98 | 3006.63 | 2.80 |
| 2024-09-04 | 15.25 | 15.44 | 0.19 | 1.25 | 17143.00 | 2638.62 | 2.52 |
| 2024-09-03 | 15.19 | 15.25 | 0.06 | 0.40 | 18364.99 | 2782.60 | 2.70 |
| 2024-09-02 | 14.94 | 15.19 | 0.14 | 0.93 | 30320.00 | 4606.28 | 4.45 |
| 2024-08-30 | 14.73 | 15.05 | 0.16 | 1.08 | 20611.99 | 3083.52 | 3.03 |
| 2024-08-29 | 15.13 | 15.19 | 0.09 | 0.60 | 14092.38 | 2125.42 | 2.07 |
| 2024-08-28 | 14.91 | 15.10 | 0.04 | 0.27 | 19830.56 | 2985.59 | 2.91 |
| 2024-08-27 | 14.21 | 15.06 | 0.76 | 5.32 | 32029.09 | 4735.35 | 4.71 |
| 2024-08-26 | 14.45 | 14.30 | -0.15 | -1.04 | 11755.28 | 1675.81 | 1.73 |
| 2024-08-23 | 14.20 | 14.45 | 0.24 | 1.69 | 10998.79 | 1573.15 | 1.62 |
| 2024-08-22 | 14.39 | 14.21 | -0.26 | -1.80 | 13894.00 | 1976.95 | 2.04 |
| 2024-08-21 | 14.39 | 14.47 | 0.07 | 0.49 | 16786.79 | 2409.41 | 2.47 |
| 2024-08-20 | 14.65 | 14.40 | -0.25 | -1.71 | 35502.00 | 5132.96 | 5.22 |
| 2024-08-19 | 14.05 | 14.65 | 0.92 | 6.70 | 47943.67 | 7076.39 | 7.04 |
| 2024-08-16 | 14.01 | 13.73 | -0.29 | -2.07 | 10578.47 | 1457.00 | 1.55 |
| 2024-08-15 | 13.99 | 14.02 | -0.04 | -0.28 | 7989.00 | 1127.19 | 1.17 |
| 2024-08-14 | 14.20 | 14.06 | -0.18 | -1.26 | 6385.00 | 899.72 | 0.94 |
| 2024-08-13 | 14.27 | 14.24 | -0.05 | -0.35 | 7085.00 | 1004.04 | 1.04 |
| 2024-08-12 | 14.32 | 14.29 | -0.03 | -0.21 | 6981.00 | 1000.05 | 1.03 |
| 2024-08-09 | 14.57 | 14.32 | -0.25 | -1.72 | 9133.00 | 1319.90 | 1.34 |
| 2024-08-08 | 14.31 | 14.57 | 0.28 | 1.96 | 10075.09 | 1459.37 | 1.48 |
| 2024-08-07 | 14.56 | 14.29 | -0.23 | -1.58 | 8944.08 | 1280.73 | 1.31 |
| 2024-08-06 | 14.19 | 14.52 | 0.43 | 3.05 | 11808.31 | 1695.50 | 1.73 |
| 2024-08-05 | 14.20 | 14.09 | -0.11 | -0.78 | 13083.17 | 1877.96 | 1.92 |
| 2024-08-02 | 14.08 | 14.20 | 0.10 | 0.71 | 9763.65 | 1396.34 | 1.43 |
| 2024-08-01 | 14.28 | 14.10 | -0.18 | -1.26 | 11970.00 | 1705.91 | 1.76 |
| 2024-07-31 | 13.60 | 14.28 | 0.63 | 4.62 | 13255.82 | 1863.68 | 1.95 |
| 2024-07-30 | 13.53 | 13.65 | 0.14 | 1.04 | 6850.16 | 931.96 | 1.01 |
| 2024-07-29 | 13.65 | 13.51 | -0.26 | -1.89 | 9092.49 | 1237.88 | 1.34 |
| 2024-07-26 | 13.80 | 13.77 | 0.06 | 0.44 | 4493.49 | 619.63 | 0.66 |
| 2024-07-25 | 13.44 | 13.71 | 0.28 | 2.09 | 8940.00 | 1221.94 | 1.31 |
| 2024-07-24 | 13.58 | 13.43 | -0.16 | -1.18 | 12574.49 | 1695.25 | 1.85 |
| 2024-07-23 | 14.19 | 13.59 | -0.53 | -3.75 | 11780.00 | 1627.19 | 1.73 |
| 2024-07-22 | 14.14 | 14.12 | -0.08 | -0.56 | 6389.00 | 904.62 | 0.94 |
| 2024-07-19 | 14.09 | 14.20 | 0.00 | 0.00 | 9248.16 | 1307.99 | 1.36 |
| 2024-07-18 | 14.10 | 14.20 | 0.08 | 0.57 | 11226.66 | 1590.41 | 1.65 |
| 2024-07-17 | 13.86 | 14.12 | 0.16 | 1.15 | 10691.00 | 1502.37 | 1.57 |
| 2024-07-16 | 14.22 | 13.96 | -0.29 | -2.04 | 10250.00 | 1442.11 | 1.51 |
| 2024-07-15 | 14.54 | 14.25 | -0.40 | -2.73 | 11509.00 | 1651.04 | 1.69 |
| 2024-07-12 | 14.88 | 14.65 | -0.22 | -1.48 | 10974.26 | 1616.92 | 1.61 |
| 2024-07-11 | 14.55 | 14.87 | 0.44 | 3.05 | 8763.00 | 1294.89 | 1.29 |
| 2024-07-10 | 14.39 | 14.43 | 0.10 | 0.70 | 8865.26 | 1279.97 | 1.30 |
| 2024-07-09 | 14.19 | 14.33 | 0.14 | 0.99 | 10160.03 | 1442.09 | 1.49 |
| 2024-07-08 | 14.80 | 14.19 | -0.61 | -4.12 | 12709.00 | 1828.37 | 1.87 |
| 2024-07-05 | 14.72 | 14.80 | 0.07 | 0.48 | 6400.26 | 943.38 | 0.94 |
| 2024-07-04 | 15.31 | 14.73 | -0.61 | -3.98 | 14963.00 | 2225.97 | 2.20 |
| 2024-07-03 | 15.40 | 15.34 | -0.06 | -0.39 | 7073.90 | 1089.10 | 1.04 |
| 2024-07-02 | 15.54 | 15.40 | -0.15 | -0.97 | 5344.90 | 828.14 | 0.79 |
| 2024-07-01 | 15.40 | 15.55 | 0.23 | 1.50 | 9585.00 | 1472.73 | 1.41 |
| 2024-06-28 | 15.51 | 15.32 | -0.11 | -0.71 | 7636.96 | 1181.58 | 1.12 |
| 2024-06-27 | 15.89 | 15.43 | -0.50 | -3.14 | 9562.08 | 1491.96 | 1.40 |
| 2024-06-26 | 15.46 | 15.93 | 0.47 | 3.04 | 8488.96 | 1333.29 | 1.25 |
| 2024-06-25 | 15.07 | 15.46 | 0.38 | 2.52 | 10743.26 | 1657.17 | 1.58 |
| 2024-06-24 | 15.58 | 15.08 | -0.76 | -4.80 | 14138.66 | 2158.86 | 2.08 |
| 2024-06-21 | 16.04 | 15.84 | -0.20 | -1.25 | 9120.00 | 1452.35 | 1.34 |
| 2024-06-20 | 16.34 | 16.04 | -0.29 | -1.78 | 8572.64 | 1384.87 | 1.26 |
| 2024-06-19 | 16.67 | 16.33 | -0.26 | -1.57 | 7552.00 | 1239.39 | 1.11 |
| 2024-06-18 | 16.67 | 16.59 | -0.05 | -0.30 | 9166.00 | 1534.44 | 1.35 |
| 2024-06-17 | 16.50 | 16.64 | -0.03 | -0.18 | 5593.00 | 931.67 | 0.82 |
| 2024-06-14 | 16.68 | 16.67 | -0.08 | -0.48 | 10239.49 | 1698.01 | 1.50 |
| 2024-06-13 | 17.22 | 16.75 | -0.23 | -1.36 | 6082.94 | 1022.78 | 0.89 |
| 2024-06-12 | 16.97 | 16.98 | -0.06 | -0.35 | 6094.94 | 1042.40 | 0.90 |
| 2024-06-11 | 16.51 | 17.04 | 0.02 | 0.12 | 10427.84 | 1750.41 | 1.53 |
| 2024-06-07 | 16.77 | 17.02 | 0.25 | 1.49 | 7057.00 | 1193.99 | 1.04 |
| 2024-06-06 | 17.42 | 16.77 | -0.64 | -3.68 | 15887.00 | 2695.26 | 2.33 |
| 2024-06-05 | 17.99 | 17.41 | -0.55 | -3.06 | 10845.26 | 1912.53 | 1.59 |
| 2024-06-04 | 17.79 | 17.96 | 0.21 | 1.18 | 7826.98 | 1395.30 | 1.15 |
| 2024-06-03 | 17.68 | 17.75 | -0.02 | -0.11 | 11730.47 | 2085.58 | 1.72 |
| 2024-05-31 | 17.74 | 17.77 | -0.05 | -0.28 | 8639.71 | 1534.10 | 1.27 |
| 2024-05-30 | 18.00 | 17.82 | -0.28 | -1.55 | 12958.00 | 2322.32 | 1.90 |
| 2024-05-29 | 18.10 | 18.10 | 0.00 | 0.00 | 7982.43 | 1445.58 | 1.17 |
| 2024-05-28 | 18.33 | 18.10 | -0.26 | -1.42 | 8625.00 | 1567.49 | 1.27 |
| 2024-05-27 | 18.26 | 18.36 | 0.10 | 0.55 | 7850.00 | 1431.86 | 1.15 |
| 2024-05-24 | 18.95 | 18.26 | -0.53 | -2.82 | 15490.00 | 2850.56 | 2.28 |
| 2024-05-23 | 20.19 | 19.59 | -0.51 | -2.54 | 15283.00 | 3002.39 | 2.25 |
| 2024-05-22 | 20.09 | 20.10 | 0.10 | 0.50 | 12169.00 | 2436.66 | 1.79 |
| 2024-05-21 | 20.08 | 20.00 | -0.04 | -0.20 | 13500.71 | 2704.84 | 1.98 |
| 2024-05-20 | 19.76 | 20.04 | 0.40 | 2.04 | 17948.00 | 3584.16 | 2.64 |
| 2024-05-17 | 19.43 | 19.64 | 0.21 | 1.08 | 11684.00 | 2279.48 | 1.72 |
| 2024-05-16 | 19.77 | 19.43 | -0.14 | -0.72 | 7459.00 | 1458.40 | 1.10 |
| 2024-05-15 | 20.11 | 19.57 | -0.36 | -1.81 | 8845.00 | 1750.52 | 1.30 |
日K线
周K线
月K线
