宿迁联盛(603065)股票信息
| 股票代码 | 603065 |
| 股票名称 | 宿迁联盛 |
| 最新价/元 | 7.99 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -2.08 |
| 买入/元 | 7.98 |
| 卖出/元 | 7.99 |
| 昨收/元 | 8.16 |
| 今开/元 | 8.12 |
| 最高/元 | 8.28 |
| 最低/元 | 7.91 |
| 成交量/手 | 36487.24 |
| 成交额/万 | 2947.50 |
| 股净值/元 | 43.45 |
| 市净率 | 1.61 |
| 总市值/万 | 334755.09 |
| 流通值/万 | 157142.09 |
| 换手率/% | 1.86 |
| 入市日期 | 2023-03-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
宿迁联盛(603065)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 | 8.12 | 7.99 | -0.17 | -2.08 | 36487.24 | 2947.50 | 1.86 |
| 2024-10-10 | 8.18 | 8.16 | 0.00 | 0.00 | 43047.38 | 3541.39 | 2.19 |
| 2024-10-09 | 8.90 | 8.16 | -0.87 | -9.64 | 70175.00 | 5964.32 | 3.57 |
| 2024-10-08 | 9.35 | 9.03 | 0.52 | 6.11 | 113275.12 | 10100.72 | 5.76 |
| 2024-09-30 | 8.20 | 8.51 | 0.64 | 8.13 | 102705.18 | 8496.76 | 5.22 |
| 2024-09-27 | 7.69 | 7.87 | 0.31 | 4.10 | 28896.00 | 2237.18 | 1.47 |
| 2024-09-26 | 7.40 | 7.56 | 0.15 | 2.02 | 32550.79 | 2430.35 | 1.66 |
| 2024-09-25 | 7.47 | 7.41 | -0.01 | -0.14 | 37167.00 | 2785.33 | 1.89 |
| 2024-09-24 | 7.15 | 7.42 | 0.30 | 4.21 | 41870.23 | 3056.93 | 2.13 |
| 2024-09-23 | 7.17 | 7.12 | -0.03 | -0.42 | 15549.00 | 1108.84 | 0.79 |
| 2024-09-20 | 7.26 | 7.15 | -0.11 | -1.52 | 14124.00 | 1010.46 | 0.72 |
| 2024-09-19 | 7.02 | 7.26 | 0.22 | 3.13 | 21788.00 | 1573.17 | 1.11 |
| 2024-09-18 | 7.10 | 7.04 | -0.07 | -0.99 | 15530.00 | 1088.40 | 0.79 |
| 2024-09-13 | 7.29 | 7.11 | -0.18 | -2.47 | 13675.00 | 983.23 | 0.70 |
| 2024-09-12 | 7.26 | 7.29 | 0.02 | 0.28 | 15870.00 | 1156.35 | 0.81 |
| 2024-09-11 | 7.20 | 7.27 | 0.02 | 0.28 | 17837.39 | 1295.39 | 0.91 |
| 2024-09-10 | 7.22 | 7.25 | 0.10 | 1.40 | 19211.36 | 1376.52 | 0.98 |
| 2024-09-09 | 7.11 | 7.15 | 0.04 | 0.56 | 18645.60 | 1331.59 | 0.95 |
| 2024-09-06 | 7.28 | 7.11 | -0.17 | -2.34 | 19633.00 | 1412.10 | 1.00 |
| 2024-09-05 | 7.25 | 7.28 | 0.03 | 0.41 | 18243.00 | 1324.92 | 0.93 |
| 2024-09-04 | 7.30 | 7.25 | -0.04 | -0.55 | 20932.00 | 1527.33 | 1.06 |
| 2024-09-03 | 7.20 | 7.29 | 0.05 | 0.69 | 25505.81 | 1867.71 | 1.30 |
| 2024-09-02 | 7.34 | 7.24 | -0.08 | -1.09 | 26576.16 | 1941.80 | 1.35 |
| 2024-08-30 | 7.21 | 7.32 | 0.10 | 1.39 | 29993.98 | 2199.98 | 1.53 |
| 2024-08-29 | 7.06 | 7.22 | -0.03 | -0.41 | 27997.81 | 2018.67 | 1.42 |
| 2024-08-28 | 7.10 | 7.25 | 0.11 | 1.54 | 30441.81 | 2194.20 | 1.55 |
| 2024-08-27 | 7.10 | 7.14 | 0.04 | 0.56 | 26306.20 | 1866.76 | 1.34 |
| 2024-08-26 | 6.97 | 7.10 | 0.10 | 1.43 | 28199.00 | 1985.81 | 1.43 |
| 2024-08-23 | 7.30 | 7.00 | -0.39 | -5.28 | 52572.81 | 3746.78 | 2.67 |
| 2024-08-22 | 7.88 | 7.39 | -0.60 | -7.51 | 65906.36 | 4979.64 | 3.35 |
| 2024-08-21 | 8.20 | 7.99 | -0.31 | -3.74 | 65817.41 | 5273.94 | 3.35 |
| 2024-08-20 | 8.10 | 8.30 | 0.09 | 1.10 | 89552.87 | 7377.17 | 4.55 |
| 2024-08-19 | 8.23 | 8.21 | -0.18 | -2.15 | 81546.40 | 6610.52 | 4.15 |
| 2024-08-16 | 7.93 | 8.39 | 0.39 | 4.88 | 141853.17 | 11640.18 | 7.21 |
| 2024-08-15 | 8.17 | 8.00 | -0.27 | -3.27 | 99392.10 | 7929.83 | 5.05 |
| 2024-08-14 | 8.13 | 8.27 | 0.33 | 4.16 | 132349.78 | 10812.08 | 6.73 |
| 2024-08-13 | 8.80 | 7.94 | -0.75 | -8.63 | 188493.63 | 15953.79 | 9.58 |
| 2024-08-12 | 8.69 | 8.69 | 0.79 | 10.00 | 73195.29 | 6360.67 | 3.72 |
| 2024-08-09 | 7.19 | 7.90 | 0.72 | 10.03 | 54907.34 | 4289.16 | 2.79 |
| 2024-08-08 | 7.13 | 7.18 | -0.14 | -1.91 | 28390.06 | 2022.86 | 1.44 |
| 2024-08-07 | 7.20 | 7.32 | 0.13 | 1.81 | 35553.00 | 2597.75 | 1.81 |
| 2024-08-06 | 7.00 | 7.19 | 0.19 | 2.71 | 15983.00 | 1135.68 | 0.81 |
| 2024-08-05 | 7.17 | 7.00 | -0.17 | -2.37 | 20377.00 | 1454.62 | 1.04 |
| 2024-08-02 | 7.27 | 7.17 | -0.10 | -1.38 | 18173.00 | 1318.52 | 0.92 |
| 2024-08-01 | 7.32 | 7.27 | -0.05 | -0.68 | 24730.10 | 1803.62 | 1.26 |
| 2024-07-31 | 7.15 | 7.32 | 0.19 | 2.67 | 25784.94 | 1868.74 | 1.31 |
| 2024-07-30 | 7.06 | 7.13 | 0.06 | 0.85 | 16357.81 | 1157.21 | 0.83 |
| 2024-07-29 | 7.20 | 7.07 | -0.10 | -1.40 | 16550.81 | 1173.21 | 0.84 |
| 2024-07-26 | 7.05 | 7.17 | 0.12 | 1.70 | 20814.50 | 1492.99 | 1.06 |
| 2024-07-25 | 6.97 | 7.05 | 0.02 | 0.28 | 21064.81 | 1486.26 | 1.07 |
| 2024-07-24 | 7.06 | 7.03 | 0.03 | 0.43 | 31416.00 | 2183.47 | 1.60 |
| 2024-07-23 | 7.06 | 7.00 | -0.12 | -1.69 | 21562.00 | 1520.26 | 1.10 |
| 2024-07-22 | 7.09 | 7.12 | -0.01 | -0.14 | 28538.00 | 2023.91 | 1.45 |
| 2024-07-19 | 6.80 | 7.13 | 0.23 | 3.33 | 48864.00 | 3413.84 | 2.48 |
| 2024-07-18 | 6.73 | 6.90 | 0.13 | 1.92 | 41783.81 | 2793.95 | 2.12 |
| 2024-07-17 | 6.85 | 6.77 | -0.06 | -0.88 | 19649.00 | 1334.13 | 1.00 |
| 2024-07-16 | 6.96 | 6.83 | -0.10 | -1.44 | 17128.81 | 1172.85 | 0.87 |
| 2024-07-15 | 7.11 | 6.93 | -0.22 | -3.08 | 17951.81 | 1253.32 | 0.91 |
| 2024-07-12 | 7.23 | 7.15 | -0.07 | -0.97 | 15544.00 | 1116.32 | 0.79 |
| 2024-07-11 | 7.10 | 7.22 | 0.27 | 3.89 | 28736.81 | 2057.84 | 1.46 |
| 2024-07-10 | 7.01 | 6.95 | -0.06 | -0.86 | 20393.00 | 1429.81 | 1.04 |
| 2024-07-09 | 6.99 | 7.01 | -0.08 | -1.13 | 30722.73 | 2141.00 | 1.56 |
| 2024-07-08 | 7.22 | 7.09 | -0.17 | -2.34 | 17982.00 | 1279.62 | 0.91 |
| 2024-07-05 | 7.17 | 7.26 | 0.05 | 0.69 | 23697.00 | 1711.48 | 1.20 |
| 2024-07-04 | 7.43 | 7.21 | -0.22 | -2.96 | 23715.00 | 1734.78 | 1.21 |
| 2024-07-03 | 7.47 | 7.43 | 0.04 | 0.54 | 29212.00 | 2167.84 | 1.49 |
| 2024-07-02 | 7.52 | 7.39 | -0.09 | -1.20 | 25247.81 | 1878.44 | 1.28 |
| 2024-07-01 | 7.45 | 7.48 | 0.01 | 0.13 | 24524.99 | 1822.23 | 1.25 |
| 2024-06-28 | 7.45 | 7.47 | -0.02 | -0.27 | 22468.00 | 1692.34 | 1.14 |
| 2024-06-27 | 7.70 | 7.49 | -0.19 | -2.47 | 30105.96 | 2298.64 | 1.53 |
| 2024-06-26 | 7.59 | 7.68 | 0.10 | 1.32 | 32381.34 | 2476.54 | 1.65 |
| 2024-06-25 | 7.53 | 7.58 | 0.06 | 0.80 | 17360.81 | 1320.58 | 0.88 |
| 2024-06-24 | 7.79 | 7.52 | -0.42 | -5.29 | 26371.00 | 2011.67 | 1.34 |
| 2024-06-21 | 8.00 | 7.94 | -0.14 | -1.73 | 15444.00 | 1233.07 | 0.79 |
| 2024-06-20 | 8.25 | 8.08 | -0.24 | -2.89 | 15349.00 | 1253.96 | 0.78 |
| 2024-06-19 | 8.41 | 8.32 | -0.05 | -0.60 | 12388.00 | 1031.26 | 0.63 |
| 2024-06-18 | 8.18 | 8.37 | 0.12 | 1.46 | 15808.81 | 1318.89 | 0.80 |
| 2024-06-17 | 8.29 | 8.25 | -0.09 | -1.08 | 14755.62 | 1220.95 | 0.75 |
| 2024-06-14 | 8.40 | 8.34 | -0.09 | -1.07 | 13850.00 | 1156.38 | 0.70 |
| 2024-06-13 | 8.50 | 8.43 | -0.10 | -1.17 | 12947.53 | 1094.01 | 0.66 |
| 2024-06-12 | 8.41 | 8.53 | 0.15 | 1.79 | 17835.00 | 1515.22 | 0.91 |
| 2024-06-11 | 8.43 | 8.38 | -0.03 | -0.36 | 23072.90 | 1919.46 | 1.17 |
| 2024-06-07 | 8.17 | 8.41 | 0.24 | 2.94 | 30519.00 | 2546.84 | 1.55 |
| 2024-06-06 | 8.74 | 8.17 | -0.58 | -6.63 | 35734.39 | 2975.14 | 1.82 |
| 2024-06-05 | 9.10 | 8.75 | -0.29 | -3.21 | 19313.00 | 1705.17 | 0.98 |
| 2024-06-04 | 9.34 | 9.04 | -0.29 | -3.11 | 20149.48 | 1820.77 | 1.02 |
| 2024-06-03 | 9.73 | 9.43 | -0.31 | -3.18 | 15515.00 | 1469.25 | 0.79 |
| 2024-05-31 | 9.71 | 9.74 | 0.03 | 0.31 | 8684.00 | 845.01 | 0.44 |
| 2024-05-30 | 9.74 | 9.71 | -0.05 | -0.51 | 10581.37 | 1031.30 | 0.54 |
| 2024-05-29 | 9.70 | 9.76 | 0.06 | 0.62 | 9453.37 | 924.84 | 0.48 |
| 2024-05-28 | 9.83 | 9.70 | -0.13 | -1.32 | 11967.00 | 1168.97 | 0.61 |
| 2024-05-27 | 9.82 | 9.83 | 0.03 | 0.31 | 14633.73 | 1421.56 | 0.74 |
| 2024-05-24 | 9.90 | 9.80 | -0.12 | -1.21 | 12849.18 | 1269.03 | 0.65 |
| 2024-05-23 | 10.13 | 9.92 | -0.22 | -2.17 | 15194.00 | 1517.05 | 0.77 |
| 2024-05-22 | 10.08 | 10.14 | 0.07 | 0.70 | 12072.00 | 1220.47 | 0.61 |
| 2024-05-21 | 10.32 | 10.07 | -0.24 | -2.33 | 14654.81 | 1479.99 | 0.75 |
| 2024-05-20 | 10.37 | 10.31 | 0.04 | 0.39 | 14087.00 | 1452.08 | 0.72 |
| 2024-05-17 | 10.10 | 10.27 | 0.18 | 1.78 | 15025.15 | 1521.31 | 0.76 |
| 2024-05-16 | 10.08 | 10.09 | 0.00 | 0.00 | 17493.00 | 1778.32 | 0.90 |
| 2024-05-15 | 10.10 | 10.09 | -0.03 | -0.30 | 15379.81 | 1556.67 | 0.79 |
日K线
周K线
月K线
