倍加洁(603059)股票信息
| 股票代码 | 603059 |
| 股票名称 | 倍加洁 |
| 最新价/元 | 20.57 |
| 涨跌额/元 | -0.42 |
| 涨跌幅/% | -2.00 |
| 买入/元 | 20.57 |
| 卖出/元 | 20.63 |
| 昨收/元 | 20.99 |
| 今开/元 | 21.30 |
| 最高/元 | 21.34 |
| 最低/元 | 20.50 |
| 成交量/手 | 8561.00 |
| 成交额/万 | 1777.67 |
| 股净值/元 | 22.36 |
| 市净率 | 1.86 |
| 总市值/万 | 206622.98 |
| 流通值/万 | 206622.98 |
| 换手率/% | 0.85 |
| 入市日期 | 2018-03-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
倍加洁(603059)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 | 21.30 | 20.57 | -0.42 | -2.00 | 8561.00 | 1777.67 | 0.85 |
| 2024-10-10 | 20.81 | 20.99 | 0.07 | 0.34 | 8687.75 | 1843.87 | 0.86 |
| 2024-10-09 | 22.51 | 20.92 | -1.83 | -8.04 | 17470.75 | 3799.79 | 1.74 |
| 2024-10-08 | 23.86 | 22.75 | 0.87 | 3.98 | 34873.61 | 7929.49 | 3.47 |
| 2024-09-30 | 20.78 | 21.88 | 1.59 | 7.84 | 24671.85 | 5254.92 | 2.46 |
| 2024-09-27 | 19.80 | 20.29 | 0.58 | 2.94 | 5698.75 | 1145.19 | 0.57 |
| 2024-09-26 | 19.20 | 19.71 | 0.51 | 2.66 | 6751.00 | 1316.56 | 0.67 |
| 2024-09-25 | 19.18 | 19.20 | 0.13 | 0.68 | 6456.00 | 1259.07 | 0.64 |
| 2024-09-24 | 18.75 | 19.07 | 0.49 | 2.64 | 4680.25 | 882.57 | 0.47 |
| 2024-09-23 | 18.67 | 18.58 | 0.08 | 0.43 | 4443.00 | 820.91 | 0.44 |
| 2024-09-20 | 18.56 | 18.50 | -0.25 | -1.33 | 3333.00 | 614.62 | 0.33 |
| 2024-09-19 | 18.39 | 18.75 | 0.35 | 1.90 | 4926.25 | 918.82 | 0.49 |
| 2024-09-18 | 18.55 | 18.40 | -0.24 | -1.29 | 7079.25 | 1289.80 | 0.70 |
| 2024-09-13 | 18.63 | 18.64 | 0.01 | 0.05 | 5834.00 | 1083.49 | 0.58 |
| 2024-09-12 | 18.76 | 18.63 | -0.26 | -1.38 | 6384.00 | 1195.66 | 0.64 |
| 2024-09-11 | 18.85 | 18.89 | -0.14 | -0.74 | 5432.00 | 1020.69 | 0.54 |
| 2024-09-10 | 19.14 | 19.03 | -0.12 | -0.63 | 5886.00 | 1117.52 | 0.59 |
| 2024-09-09 | 19.28 | 19.15 | -0.34 | -1.74 | 4775.00 | 918.51 | 0.48 |
| 2024-09-06 | 19.74 | 19.49 | -0.38 | -1.91 | 5279.00 | 1035.08 | 0.53 |
| 2024-09-05 | 20.03 | 19.87 | -0.16 | -0.80 | 5381.00 | 1071.55 | 0.54 |
| 2024-09-04 | 20.31 | 20.03 | -0.31 | -1.52 | 6781.00 | 1362.53 | 0.68 |
| 2024-09-03 | 19.79 | 20.34 | 0.51 | 2.57 | 8233.50 | 1664.23 | 0.82 |
| 2024-09-02 | 19.80 | 19.83 | 0.06 | 0.30 | 8923.00 | 1768.41 | 0.89 |
| 2024-08-30 | 19.45 | 19.77 | 0.51 | 2.65 | 10766.00 | 2114.29 | 1.07 |
| 2024-08-29 | 19.29 | 19.26 | -0.22 | -1.13 | 12743.00 | 2451.99 | 1.27 |
| 2024-08-28 | 19.77 | 19.48 | -0.60 | -2.99 | 6485.50 | 1269.12 | 0.65 |
| 2024-08-27 | 19.88 | 20.08 | 0.05 | 0.25 | 3525.00 | 707.90 | 0.35 |
| 2024-08-26 | 19.75 | 20.03 | 0.21 | 1.06 | 3813.50 | 761.58 | 0.38 |
| 2024-08-23 | 20.37 | 19.82 | -0.49 | -2.41 | 3996.25 | 789.78 | 0.40 |
| 2024-08-22 | 20.39 | 20.31 | -0.08 | -0.39 | 3808.00 | 769.17 | 0.38 |
| 2024-08-21 | 20.63 | 20.39 | -0.34 | -1.64 | 5395.68 | 1105.15 | 0.54 |
| 2024-08-20 | 21.21 | 20.73 | -0.30 | -1.43 | 8713.50 | 1847.38 | 0.87 |
| 2024-08-19 | 21.10 | 21.03 | 0.14 | 0.67 | 10461.00 | 2213.04 | 1.04 |
| 2024-08-16 | 21.18 | 20.89 | -0.21 | -1.00 | 5542.00 | 1163.84 | 0.55 |
| 2024-08-15 | 21.31 | 21.10 | -0.31 | -1.45 | 8926.75 | 1884.94 | 0.89 |
| 2024-08-14 | 21.91 | 21.41 | -0.68 | -3.08 | 7587.00 | 1633.87 | 0.76 |
| 2024-08-13 | 21.73 | 22.09 | 0.59 | 2.74 | 7786.00 | 1703.48 | 0.78 |
| 2024-08-12 | 21.33 | 21.50 | -0.01 | -0.05 | 5361.00 | 1150.26 | 0.53 |
| 2024-08-09 | 21.54 | 21.51 | -0.02 | -0.09 | 5728.00 | 1220.32 | 0.57 |
| 2024-08-08 | 21.51 | 21.53 | 0.11 | 0.51 | 4337.00 | 935.32 | 0.43 |
| 2024-08-07 | 21.49 | 21.42 | 0.12 | 0.56 | 4337.75 | 927.43 | 0.43 |
| 2024-08-06 | 20.86 | 21.30 | 0.46 | 2.21 | 4316.00 | 915.02 | 0.43 |
| 2024-08-05 | 21.24 | 20.84 | -0.36 | -1.70 | 3670.00 | 776.92 | 0.37 |
| 2024-08-02 | 21.08 | 21.20 | -0.03 | -0.14 | 3643.00 | 773.44 | 0.36 |
| 2024-08-01 | 20.90 | 21.23 | 0.25 | 1.19 | 4763.50 | 1007.89 | 0.47 |
| 2024-07-31 | 19.96 | 20.98 | 0.86 | 4.27 | 6161.00 | 1273.41 | 0.61 |
| 2024-07-30 | 19.66 | 20.12 | 0.52 | 2.65 | 5633.00 | 1127.03 | 0.56 |
| 2024-07-29 | 19.55 | 19.60 | 0.20 | 1.03 | 2988.00 | 583.87 | 0.30 |
| 2024-07-26 | 19.10 | 19.40 | 0.41 | 2.16 | 3945.00 | 765.42 | 0.39 |
| 2024-07-25 | 18.50 | 18.99 | 0.37 | 1.99 | 3300.50 | 623.96 | 0.33 |
| 2024-07-24 | 19.25 | 18.62 | -0.37 | -1.95 | 3122.00 | 587.03 | 0.31 |
| 2024-07-23 | 19.35 | 18.99 | -0.31 | -1.61 | 2431.00 | 466.41 | 0.24 |
| 2024-07-22 | 19.35 | 19.30 | 0.13 | 0.68 | 3091.00 | 594.86 | 0.31 |
| 2024-07-19 | 18.96 | 19.17 | 0.20 | 1.05 | 5331.00 | 1021.76 | 0.53 |
| 2024-07-18 | 19.19 | 18.97 | 0.15 | 0.80 | 2495.00 | 469.23 | 0.25 |
| 2024-07-17 | 18.91 | 18.82 | -0.03 | -0.16 | 3436.27 | 647.39 | 0.34 |
| 2024-07-16 | 19.32 | 18.85 | -0.47 | -2.43 | 4507.77 | 852.87 | 0.45 |
| 2024-07-15 | 19.82 | 19.32 | -0.81 | -4.02 | 5609.00 | 1088.78 | 0.56 |
| 2024-07-12 | 20.48 | 20.33 | 0.06 | 0.30 | 4169.00 | 849.86 | 0.42 |
| 2024-07-11 | 20.14 | 20.27 | 0.35 | 1.76 | 4668.90 | 943.12 | 0.46 |
| 2024-07-10 | 19.92 | 19.92 | -0.10 | -0.50 | 2380.50 | 475.20 | 0.24 |
| 2024-07-09 | 19.20 | 20.02 | 0.75 | 3.89 | 6069.40 | 1199.53 | 0.60 |
| 2024-07-08 | 19.84 | 19.27 | -0.57 | -2.87 | 4368.75 | 850.00 | 0.43 |
| 2024-07-05 | 19.75 | 19.84 | 0.33 | 1.69 | 3077.00 | 605.47 | 0.31 |
| 2024-07-04 | 20.09 | 19.51 | -0.47 | -2.35 | 3807.90 | 754.23 | 0.38 |
| 2024-07-03 | 20.39 | 19.98 | -0.34 | -1.67 | 3219.00 | 647.55 | 0.32 |
| 2024-07-02 | 20.33 | 20.32 | 0.16 | 0.79 | 3375.00 | 684.80 | 0.34 |
| 2024-07-01 | 19.72 | 20.16 | 0.42 | 2.13 | 5776.90 | 1153.54 | 0.58 |
| 2024-06-28 | 19.56 | 19.74 | 0.11 | 0.56 | 5206.00 | 1033.02 | 0.52 |
| 2024-06-27 | 20.00 | 19.63 | -0.37 | -1.85 | 4890.00 | 973.39 | 0.49 |
| 2024-06-26 | 19.54 | 20.00 | 0.32 | 1.63 | 4739.25 | 937.87 | 0.47 |
| 2024-06-25 | 18.95 | 19.68 | 0.74 | 3.91 | 8629.02 | 1685.78 | 0.86 |
| 2024-06-24 | 19.70 | 18.94 | -0.69 | -3.52 | 10127.25 | 1932.06 | 1.01 |
| 2024-06-21 | 20.02 | 19.63 | -0.38 | -1.90 | 5399.00 | 1071.78 | 0.54 |
| 2024-06-20 | 20.80 | 20.01 | -0.71 | -3.43 | 8291.00 | 1678.75 | 0.83 |
| 2024-06-19 | 21.25 | 20.72 | -0.55 | -2.59 | 5976.40 | 1246.99 | 0.59 |
| 2024-06-18 | 21.27 | 21.27 | 0.07 | 0.33 | 4821.25 | 1026.79 | 0.48 |
| 2024-06-17 | 21.89 | 21.20 | -0.70 | -3.20 | 8334.00 | 1792.58 | 0.83 |
| 2024-06-14 | 22.00 | 21.90 | -0.20 | -0.91 | 4105.00 | 902.95 | 0.41 |
| 2024-06-13 | 22.16 | 22.10 | 0.08 | 0.36 | 8224.00 | 1803.22 | 0.82 |
| 2024-06-12 | 21.85 | 22.02 | 0.24 | 1.10 | 6006.00 | 1321.12 | 0.60 |
| 2024-06-11 | 21.70 | 21.78 | -0.09 | -0.41 | 6203.00 | 1357.09 | 0.62 |
| 2024-06-07 | 21.72 | 21.87 | 0.36 | 1.67 | 6393.25 | 1396.31 | 0.64 |
| 2024-06-06 | 22.64 | 21.51 | -0.92 | -4.10 | 10762.00 | 2335.54 | 1.07 |
| 2024-06-05 | 22.81 | 22.43 | -0.53 | -2.31 | 8985.00 | 2031.09 | 0.89 |
| 2024-06-04 | 22.61 | 22.96 | 0.16 | 0.70 | 4444.00 | 1009.18 | 0.44 |
| 2024-06-03 | 23.36 | 22.80 | -0.64 | -2.73 | 4497.00 | 1030.58 | 0.45 |
| 2024-05-31 | 22.77 | 23.44 | 0.48 | 2.09 | 5302.00 | 1230.89 | 0.53 |
| 2024-05-30 | 23.19 | 22.96 | -0.29 | -1.25 | 5351.00 | 1237.72 | 0.53 |
| 2024-05-29 | 23.41 | 23.25 | -0.23 | -0.98 | 4433.00 | 1031.53 | 0.44 |
| 2024-05-28 | 23.69 | 23.48 | -0.25 | -1.05 | 5907.00 | 1399.05 | 0.59 |
| 2024-05-27 | 24.26 | 23.73 | 0.05 | 0.21 | 5692.00 | 1346.09 | 0.57 |
| 2024-05-24 | 23.82 | 23.68 | -0.15 | -0.63 | 4174.00 | 990.67 | 0.42 |
| 2024-05-23 | 24.16 | 23.83 | -0.52 | -2.14 | 7619.25 | 1826.48 | 0.76 |
| 2024-05-22 | 24.61 | 24.35 | -0.26 | -1.06 | 6322.00 | 1541.56 | 0.63 |
| 2024-05-21 | 24.33 | 24.61 | 0.27 | 1.11 | 7803.00 | 1901.39 | 0.78 |
| 2024-05-20 | 23.95 | 24.34 | 0.54 | 2.27 | 10753.00 | 2608.59 | 1.07 |
| 2024-05-17 | 24.03 | 23.80 | -0.23 | -0.96 | 7588.02 | 1802.52 | 0.76 |
| 2024-05-16 | 24.19 | 24.03 | -0.19 | -0.78 | 8407.48 | 2022.84 | 0.84 |
| 2024-05-15 | 23.66 | 24.22 | 0.62 | 2.63 | 14959.25 | 3610.47 | 1.49 |
日K线
周K线
月K线
