金海通(603061)股票信息
| 股票代码 | 603061 |
| 股票名称 | 金海通 |
| 最新价/元 | 68.28 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.02 |
| 买入/元 | 68.28 |
| 卖出/元 | 68.29 |
| 昨收/元 | 68.27 |
| 今开/元 | 68.11 |
| 最高/元 | 70.23 |
| 最低/元 | 65.65 |
| 成交量/手 | 24078.00 |
| 成交额/万 | 16278.06 |
| 股净值/元 | 46.45 |
| 市净率 | 3.24 |
| 总市值/万 | 409680.00 |
| 流通值/万 | 285590.21 |
| 换手率/% | 5.76 |
| 入市日期 | 2023-03-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
金海通(603061)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 | 68.11 | 68.28 | 0.01 | 0.02 | 24078.00 | 16278.06 | 5.76 |
| 2024-10-10 | 70.11 | 68.27 | -1.76 | -2.51 | 21932.27 | 15036.35 | 5.24 |
| 2024-10-09 | 70.70 | 70.03 | -3.99 | -5.39 | 41466.01 | 29880.91 | 9.91 |
| 2024-10-08 | 74.02 | 74.02 | 6.73 | 10.00 | 41202.76 | 30221.30 | 9.85 |
| 2024-09-30 | 63.42 | 67.29 | 6.12 | 10.01 | 30466.70 | 19783.44 | 7.28 |
| 2024-09-27 | 59.20 | 61.17 | 2.51 | 4.28 | 13138.01 | 7898.15 | 3.14 |
| 2024-09-26 | 56.81 | 58.66 | 1.37 | 2.39 | 8663.00 | 4991.66 | 2.07 |
| 2024-09-25 | 57.20 | 57.29 | 0.29 | 0.51 | 8244.01 | 4756.29 | 1.97 |
| 2024-09-24 | 55.88 | 57.00 | 1.30 | 2.33 | 9574.00 | 5324.61 | 2.29 |
| 2024-09-23 | 55.98 | 55.70 | -0.37 | -0.66 | 3224.00 | 1805.49 | 0.77 |
| 2024-09-20 | 56.60 | 56.07 | -1.01 | -1.77 | 3221.14 | 1811.04 | 0.77 |
| 2024-09-19 | 56.09 | 57.08 | 1.00 | 1.78 | 3442.14 | 1954.95 | 0.82 |
| 2024-09-18 | 56.60 | 56.08 | -0.52 | -0.92 | 3425.00 | 1925.31 | 0.82 |
| 2024-09-13 | 58.90 | 56.60 | -2.48 | -4.20 | 7320.00 | 4223.26 | 1.75 |
| 2024-09-12 | 59.88 | 59.08 | -0.68 | -1.14 | 3489.00 | 2080.38 | 0.83 |
| 2024-09-11 | 59.55 | 59.76 | -0.31 | -0.52 | 2591.00 | 1552.54 | 0.62 |
| 2024-09-10 | 58.99 | 60.07 | 0.65 | 1.09 | 3607.00 | 2146.53 | 0.86 |
| 2024-09-09 | 58.59 | 59.42 | 0.42 | 0.71 | 4450.00 | 2643.64 | 1.06 |
| 2024-09-06 | 60.60 | 59.00 | -1.60 | -2.64 | 8287.00 | 4925.10 | 1.98 |
| 2024-09-05 | 60.60 | 60.60 | -0.24 | -0.39 | 5370.00 | 3261.11 | 1.28 |
| 2024-09-04 | 60.88 | 60.84 | -0.58 | -0.94 | 5957.00 | 3629.37 | 1.42 |
| 2024-09-03 | 61.63 | 61.42 | -0.21 | -0.34 | 5953.00 | 3666.89 | 1.42 |
| 2024-09-02 | 63.43 | 61.63 | -2.10 | -3.30 | 7668.00 | 4783.05 | 1.83 |
| 2024-08-30 | 62.88 | 63.73 | 0.66 | 1.05 | 10317.00 | 6596.20 | 2.47 |
| 2024-08-29 | 60.60 | 63.07 | 1.99 | 3.26 | 12812.00 | 7934.93 | 3.06 |
| 2024-08-28 | 61.00 | 61.08 | -0.08 | -0.13 | 7108.00 | 4361.15 | 1.70 |
| 2024-08-27 | 62.63 | 61.16 | -1.47 | -2.35 | 7348.60 | 4557.36 | 1.76 |
| 2024-08-26 | 60.04 | 62.63 | 2.41 | 4.00 | 14429.00 | 9075.00 | 3.45 |
| 2024-08-23 | 62.82 | 60.22 | -2.60 | -4.14 | 12680.00 | 7808.45 | 3.03 |
| 2024-08-22 | 63.94 | 62.82 | -1.71 | -2.65 | 11092.00 | 7058.22 | 2.65 |
| 2024-08-21 | 61.30 | 64.53 | 3.38 | 5.53 | 20102.00 | 12956.29 | 4.81 |
| 2024-08-20 | 62.83 | 61.15 | -2.31 | -3.64 | 7820.00 | 4836.71 | 1.87 |
| 2024-08-19 | 61.12 | 63.46 | 1.15 | 1.85 | 11231.00 | 7045.54 | 2.69 |
| 2024-08-16 | 60.74 | 62.31 | 1.60 | 2.64 | 12113.00 | 7497.18 | 2.90 |
| 2024-08-15 | 61.08 | 60.71 | -1.30 | -2.10 | 8654.00 | 5250.88 | 2.07 |
| 2024-08-14 | 60.22 | 62.01 | 1.71 | 2.84 | 13262.00 | 8374.12 | 3.17 |
| 2024-08-13 | 59.00 | 60.30 | 0.70 | 1.17 | 3461.00 | 2078.20 | 0.83 |
| 2024-08-12 | 60.90 | 59.60 | -1.74 | -2.84 | 4985.00 | 2998.19 | 1.19 |
| 2024-08-09 | 62.00 | 61.34 | -0.84 | -1.35 | 5183.00 | 3234.46 | 1.24 |
| 2024-08-08 | 61.26 | 62.18 | 0.41 | 0.66 | 7471.00 | 4647.20 | 1.79 |
| 2024-08-07 | 63.07 | 61.77 | -1.33 | -2.11 | 5377.00 | 3346.86 | 1.29 |
| 2024-08-06 | 62.71 | 63.10 | 0.29 | 0.46 | 7229.00 | 4544.13 | 1.73 |
| 2024-08-05 | 65.89 | 62.81 | 0.69 | 1.11 | 12649.00 | 8023.49 | 3.02 |
| 2024-08-02 | 63.00 | 62.12 | -1.23 | -1.94 | 8566.00 | 5413.12 | 2.05 |
| 2024-08-01 | 65.51 | 63.35 | 0.95 | 1.52 | 17288.00 | 11055.68 | 4.13 |
| 2024-07-31 | 59.10 | 62.40 | 2.87 | 4.82 | 8587.69 | 5251.98 | 2.05 |
| 2024-07-30 | 58.68 | 59.53 | 0.98 | 1.67 | 6634.00 | 3856.77 | 1.59 |
| 2024-07-29 | 59.31 | 58.55 | -0.54 | -0.91 | 3029.00 | 1789.09 | 0.72 |
| 2024-07-26 | 58.67 | 59.09 | 0.61 | 1.04 | 3150.63 | 1854.97 | 0.75 |
| 2024-07-25 | 58.00 | 58.65 | 0.05 | 0.09 | 4395.00 | 2580.98 | 1.05 |
| 2024-07-24 | 60.00 | 58.60 | -1.70 | -2.82 | 6504.00 | 3871.96 | 1.56 |
| 2024-07-23 | 63.30 | 60.30 | -3.37 | -5.29 | 5745.00 | 3542.52 | 1.37 |
| 2024-07-22 | 62.28 | 63.67 | 0.88 | 1.40 | 6318.00 | 4012.08 | 1.51 |
| 2024-07-19 | 60.60 | 62.79 | 1.63 | 2.67 | 8027.26 | 5027.24 | 1.92 |
| 2024-07-18 | 61.04 | 61.16 | -0.28 | -0.46 | 5670.00 | 3424.69 | 1.36 |
| 2024-07-17 | 61.68 | 61.44 | -0.66 | -1.06 | 4846.00 | 3003.63 | 1.16 |
| 2024-07-16 | 60.10 | 62.10 | 1.45 | 2.39 | 6599.00 | 4065.29 | 1.58 |
| 2024-07-15 | 60.01 | 60.65 | 0.16 | 0.27 | 4754.26 | 2901.11 | 1.14 |
| 2024-07-12 | 60.50 | 60.49 | 0.18 | 0.30 | 4051.00 | 2440.22 | 0.97 |
| 2024-07-11 | 60.08 | 60.31 | 1.18 | 2.00 | 4837.00 | 2909.66 | 1.16 |
| 2024-07-10 | 59.47 | 59.13 | -0.90 | -1.50 | 5671.00 | 3378.05 | 1.36 |
| 2024-07-09 | 57.20 | 60.03 | 2.68 | 4.67 | 10792.00 | 6486.20 | 2.58 |
| 2024-07-08 | 56.81 | 57.35 | -0.23 | -0.40 | 3917.00 | 2256.76 | 0.94 |
| 2024-07-05 | 58.49 | 57.58 | -1.00 | -1.71 | 6387.00 | 3673.91 | 1.53 |
| 2024-07-04 | 61.60 | 58.58 | -3.52 | -5.67 | 7676.00 | 4616.18 | 1.84 |
| 2024-07-03 | 61.20 | 62.10 | 0.69 | 1.12 | 7963.00 | 4881.93 | 1.90 |
| 2024-07-02 | 63.33 | 61.41 | -2.09 | -3.29 | 7635.00 | 4740.61 | 1.83 |
| 2024-07-01 | 64.39 | 63.50 | -0.78 | -1.21 | 4702.00 | 2988.37 | 1.12 |
| 2024-06-28 | 64.56 | 64.28 | 0.04 | 0.06 | 4904.00 | 3174.15 | 1.17 |
| 2024-06-27 | 65.66 | 64.24 | -2.17 | -3.27 | 7688.21 | 5053.00 | 1.84 |
| 2024-06-26 | 61.94 | 66.41 | 3.87 | 6.19 | 9080.00 | 5855.10 | 2.17 |
| 2024-06-25 | 65.20 | 62.54 | -3.63 | -5.49 | 7901.00 | 5028.78 | 1.89 |
| 2024-06-24 | 69.45 | 66.17 | -3.39 | -4.87 | 9395.00 | 6360.29 | 2.25 |
| 2024-06-21 | 71.33 | 69.56 | -2.10 | -2.93 | 12222.00 | 8494.42 | 2.92 |
| 2024-06-20 | 68.80 | 71.66 | 2.30 | 3.32 | 19072.00 | 13636.78 | 4.56 |
| 2024-06-19 | 69.00 | 69.36 | 0.04 | 0.06 | 9441.00 | 6472.98 | 2.26 |
| 2024-06-18 | 69.01 | 69.32 | -0.37 | -0.53 | 9631.00 | 6701.55 | 2.30 |
| 2024-06-17 | 69.30 | 69.69 | -1.05 | -1.48 | 13076.00 | 9110.59 | 3.13 |
| 2024-06-14 | 66.50 | 70.74 | 2.93 | 4.32 | 22568.00 | 15330.84 | 5.40 |
| 2024-06-13 | 66.50 | 67.81 | 1.73 | 2.62 | 22094.00 | 14816.91 | 5.28 |
| 2024-06-12 | 66.80 | 66.08 | -0.87 | -1.30 | 12075.00 | 7983.41 | 2.89 |
| 2024-06-11 | 64.01 | 66.95 | 2.56 | 3.98 | 20677.00 | 13861.63 | 4.94 |
| 2024-06-07 | 64.70 | 64.39 | -0.11 | -0.17 | 6995.00 | 4542.78 | 1.67 |
| 2024-06-06 | 65.39 | 64.50 | -1.48 | -2.24 | 10208.00 | 6662.60 | 2.44 |
| 2024-06-05 | 62.87 | 65.98 | 3.51 | 5.62 | 13323.00 | 8726.60 | 3.19 |
| 2024-06-04 | 63.46 | 62.47 | -1.43 | -2.24 | 5111.00 | 3199.11 | 1.22 |
| 2024-06-03 | 64.00 | 63.90 | 0.11 | 0.17 | 5526.00 | 3548.41 | 1.32 |
| 2024-05-31 | 63.33 | 63.79 | 0.66 | 1.05 | 4663.00 | 2971.98 | 1.11 |
| 2024-05-30 | 62.10 | 63.13 | 0.68 | 1.09 | 5681.00 | 3576.98 | 1.36 |
| 2024-05-29 | 62.80 | 62.45 | -0.66 | -1.05 | 4517.00 | 2840.07 | 1.08 |
| 2024-05-28 | 62.96 | 63.11 | -0.15 | -0.24 | 7554.00 | 4836.03 | 1.81 |
| 2024-05-27 | 61.38 | 63.26 | 1.88 | 3.06 | 7933.27 | 4899.46 | 1.90 |
| 2024-05-24 | 63.03 | 61.38 | -1.68 | -2.66 | 4683.00 | 2897.36 | 1.12 |
| 2024-05-23 | 64.05 | 63.06 | -1.28 | -1.99 | 4196.00 | 2667.66 | 1.00 |
| 2024-05-22 | 65.10 | 64.34 | -1.06 | -1.62 | 7342.00 | 4702.21 | 1.76 |
| 2024-05-21 | 64.84 | 65.40 | 0.31 | 0.48 | 3688.00 | 2395.91 | 0.88 |
| 2024-05-20 | 66.00 | 65.09 | -0.66 | -1.00 | 6135.15 | 4035.54 | 1.47 |
| 2024-05-17 | 66.00 | 65.75 | -0.35 | -0.53 | 4643.00 | 3036.38 | 1.11 |
| 2024-05-16 | 66.24 | 66.10 | -0.17 | -0.26 | 5296.15 | 3514.50 | 1.27 |
| 2024-05-15 | 65.50 | 66.27 | 0.25 | 0.38 | 6457.00 | 4270.79 | 1.54 |
日K线
周K线
月K线
