振华股份(603067)股票信息
| 股票代码 | 603067 |
| 股票名称 | 振华股份 |
| 最新价/元 | 11.46 |
| 涨跌额/元 | -0.51 |
| 涨跌幅/% | -4.26 |
| 买入/元 | 11.46 |
| 卖出/元 | 11.47 |
| 昨收/元 | 11.97 |
| 今开/元 | 12.00 |
| 最高/元 | 12.03 |
| 最低/元 | 11.27 |
| 成交量/手 | 185157.85 |
| 成交额/万 | 21279.60 |
| 股净值/元 | 15.49 |
| 市净率 | 1.99 |
| 总市值/万 | 583332.53 |
| 流通值/万 | 583332.53 |
| 换手率/% | 3.64 |
| 入市日期 | 2016-09-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
振华股份(603067)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 | 12.00 | 11.46 | -0.51 | -4.26 | 185157.85 | 21279.60 | 3.64 |
| 2024-10-10 | 12.31 | 11.97 | -0.24 | -1.97 | 179449.93 | 21998.73 | 3.53 |
| 2024-10-09 | 12.50 | 12.21 | -0.79 | -6.08 | 192104.44 | 23865.95 | 3.77 |
| 2024-10-08 | 13.75 | 13.00 | 0.50 | 4.00 | 274941.41 | 35428.88 | 5.40 |
| 2024-09-30 | 12.01 | 12.50 | 0.94 | 8.13 | 198291.54 | 24351.58 | 3.90 |
| 2024-09-27 | 11.10 | 11.56 | 0.58 | 5.28 | 62933.19 | 7157.53 | 1.24 |
| 2024-09-26 | 10.65 | 10.98 | 0.22 | 2.05 | 70229.48 | 7595.44 | 1.38 |
| 2024-09-25 | 10.60 | 10.76 | 0.26 | 2.48 | 93352.96 | 10070.62 | 1.83 |
| 2024-09-24 | 10.09 | 10.50 | 0.49 | 4.90 | 81659.68 | 8428.00 | 1.60 |
| 2024-09-23 | 10.20 | 10.01 | -0.07 | -0.69 | 40291.40 | 4050.23 | 0.79 |
| 2024-09-20 | 10.28 | 10.08 | -0.16 | -1.56 | 50620.80 | 5116.95 | 0.99 |
| 2024-09-19 | 10.20 | 10.24 | 0.08 | 0.79 | 48708.29 | 4991.20 | 0.96 |
| 2024-09-18 | 10.12 | 10.16 | 0.08 | 0.79 | 42342.00 | 4294.74 | 0.83 |
| 2024-09-13 | 10.23 | 10.08 | -0.08 | -0.79 | 40256.60 | 4073.86 | 0.79 |
| 2024-09-12 | 10.24 | 10.16 | -0.03 | -0.29 | 40338.16 | 4127.73 | 0.79 |
| 2024-09-11 | 10.26 | 10.19 | -0.15 | -1.45 | 46204.10 | 4729.84 | 0.91 |
| 2024-09-10 | 10.20 | 10.34 | 0.24 | 2.38 | 73273.00 | 7552.31 | 1.44 |
| 2024-09-09 | 10.31 | 10.10 | -0.23 | -2.23 | 77650.40 | 7925.79 | 1.53 |
| 2024-09-06 | 10.73 | 10.33 | -0.39 | -3.64 | 131085.58 | 13749.78 | 2.58 |
| 2024-09-05 | 11.18 | 10.72 | -0.46 | -4.11 | 112366.43 | 12213.32 | 2.21 |
| 2024-09-04 | 11.20 | 11.18 | -0.11 | -0.97 | 45810.00 | 5135.54 | 0.90 |
| 2024-09-03 | 11.15 | 11.29 | 0.16 | 1.44 | 84580.00 | 9502.59 | 1.66 |
| 2024-09-02 | 11.05 | 11.13 | 0.03 | 0.27 | 90016.02 | 10071.63 | 1.77 |
| 2024-08-30 | 11.26 | 11.10 | -0.18 | -1.60 | 148175.81 | 16460.27 | 2.91 |
| 2024-08-29 | 11.12 | 11.28 | 0.16 | 1.44 | 73338.00 | 8291.13 | 1.44 |
| 2024-08-28 | 11.13 | 11.12 | 0.06 | 0.54 | 65492.01 | 7312.33 | 1.29 |
| 2024-08-27 | 11.10 | 11.06 | -0.11 | -0.99 | 58965.00 | 6531.10 | 1.16 |
| 2024-08-26 | 11.43 | 11.17 | -0.25 | -2.19 | 96247.59 | 10733.37 | 1.89 |
| 2024-08-23 | 11.60 | 11.42 | -0.18 | -1.55 | 86303.00 | 9877.93 | 1.70 |
| 2024-08-22 | 11.97 | 11.60 | -0.42 | -3.49 | 119076.18 | 13882.40 | 2.34 |
| 2024-08-21 | 12.17 | 12.02 | -0.16 | -1.31 | 70190.00 | 8437.51 | 1.38 |
| 2024-08-20 | 12.54 | 12.18 | -0.22 | -1.77 | 68374.25 | 8382.53 | 1.34 |
| 2024-08-19 | 12.49 | 12.40 | -0.20 | -1.59 | 63338.02 | 7896.81 | 1.24 |
| 2024-08-16 | 12.57 | 12.60 | 0.19 | 1.53 | 68866.80 | 8610.60 | 1.35 |
| 2024-08-15 | 12.55 | 12.41 | -0.15 | -1.19 | 106905.00 | 13368.63 | 2.10 |
| 2024-08-14 | 12.84 | 12.56 | -0.04 | -0.32 | 212995.80 | 27258.08 | 4.18 |
| 2024-08-13 | 12.25 | 12.60 | 0.32 | 2.61 | 88762.74 | 11050.08 | 1.74 |
| 2024-08-12 | 12.20 | 12.28 | -0.03 | -0.24 | 82447.00 | 10128.24 | 1.62 |
| 2024-08-09 | 12.84 | 12.31 | -0.55 | -4.28 | 117718.53 | 14705.20 | 2.31 |
| 2024-08-08 | 12.45 | 12.86 | 0.50 | 4.05 | 167899.36 | 21446.16 | 3.30 |
| 2024-08-07 | 12.34 | 12.36 | -0.01 | -0.08 | 106182.64 | 13216.14 | 2.09 |
| 2024-08-06 | 11.99 | 12.37 | 0.54 | 4.57 | 148583.00 | 18297.43 | 2.92 |
| 2024-08-05 | 12.00 | 11.83 | -0.17 | -1.42 | 138233.46 | 16724.12 | 2.72 |
| 2024-08-02 | 11.87 | 12.00 | 0.02 | 0.17 | 121938.08 | 14859.32 | 2.40 |
| 2024-08-01 | 11.76 | 11.98 | 0.23 | 1.96 | 120385.11 | 14519.62 | 2.37 |
| 2024-07-31 | 11.26 | 11.75 | 0.50 | 4.44 | 97046.64 | 11218.56 | 1.91 |
| 2024-07-30 | 11.27 | 11.25 | 0.00 | 0.00 | 47101.00 | 5293.57 | 0.93 |
| 2024-07-29 | 11.46 | 11.25 | -0.22 | -1.92 | 66922.50 | 7538.99 | 1.31 |
| 2024-07-26 | 11.57 | 11.47 | -0.01 | -0.09 | 74159.82 | 8474.09 | 1.46 |
| 2024-07-25 | 11.75 | 11.48 | -0.35 | -2.96 | 135326.48 | 15423.10 | 2.66 |
| 2024-07-24 | 11.31 | 11.83 | 0.42 | 3.68 | 157913.12 | 18569.11 | 3.10 |
| 2024-07-23 | 11.60 | 11.41 | -0.23 | -1.98 | 76010.00 | 8693.25 | 1.49 |
| 2024-07-22 | 11.59 | 11.64 | 0.19 | 1.66 | 93520.01 | 10798.89 | 1.84 |
| 2024-07-19 | 11.09 | 11.45 | 0.33 | 2.97 | 83841.11 | 9513.15 | 1.65 |
| 2024-07-18 | 10.96 | 11.12 | 0.16 | 1.46 | 70117.53 | 7767.12 | 1.38 |
| 2024-07-17 | 11.25 | 10.96 | -0.26 | -2.32 | 97475.52 | 10661.67 | 1.92 |
| 2024-07-16 | 11.52 | 11.22 | -0.33 | -2.86 | 94712.16 | 10690.08 | 1.87 |
| 2024-07-15 | 11.58 | 11.55 | -0.02 | -0.17 | 67703.56 | 7796.25 | 1.34 |
| 2024-07-12 | 11.76 | 11.57 | -0.51 | -4.22 | 122367.72 | 14231.97 | 2.42 |
| 2024-07-11 | 11.70 | 12.08 | 0.46 | 3.96 | 170552.88 | 20421.14 | 3.37 |
| 2024-07-10 | 11.85 | 11.62 | -0.23 | -1.94 | 94929.64 | 11126.37 | 1.88 |
| 2024-07-09 | 11.14 | 11.85 | 0.52 | 4.59 | 146541.12 | 17042.96 | 2.90 |
| 2024-07-08 | 11.44 | 11.33 | 0.02 | 0.18 | 123975.30 | 14190.62 | 2.45 |
| 2024-07-05 | 11.27 | 11.31 | 0.05 | 0.44 | 83545.20 | 9359.05 | 1.65 |
| 2024-07-04 | 11.29 | 11.26 | -0.09 | -0.79 | 54852.00 | 6216.69 | 1.08 |
| 2024-07-03 | 11.75 | 11.35 | -0.34 | -2.91 | 137667.95 | 15621.58 | 2.72 |
| 2024-07-02 | 11.85 | 11.69 | -0.22 | -1.85 | 118814.84 | 13840.07 | 2.35 |
| 2024-07-01 | 11.66 | 11.91 | 0.25 | 2.14 | 91611.46 | 10839.70 | 1.81 |
| 2024-06-28 | 11.32 | 11.66 | 0.28 | 2.46 | 132018.46 | 15408.35 | 2.61 |
| 2024-06-27 | 11.54 | 11.38 | -0.17 | -1.47 | 88221.90 | 10096.01 | 1.74 |
| 2024-06-26 | 11.20 | 11.55 | 0.14 | 1.23 | 136482.09 | 15492.30 | 2.70 |
| 2024-06-25 | 10.64 | 11.41 | 0.77 | 7.24 | 192762.61 | 21717.52 | 3.81 |
| 2024-06-24 | 11.10 | 10.64 | -0.55 | -4.92 | 118235.28 | 12693.21 | 2.34 |
| 2024-06-21 | 11.42 | 11.19 | -0.17 | -1.50 | 65124.00 | 7330.56 | 1.29 |
| 2024-06-20 | 11.55 | 11.36 | -0.12 | -1.05 | 83354.96 | 9596.09 | 1.65 |
| 2024-06-19 | 11.67 | 11.48 | -0.11 | -0.95 | 107876.00 | 12335.83 | 2.13 |
| 2024-06-18 | 11.30 | 11.59 | 0.47 | 4.23 | 204215.58 | 23631.11 | 4.04 |
| 2024-06-17 | 10.65 | 11.12 | 0.47 | 4.41 | 170606.76 | 18877.58 | 3.37 |
| 2024-06-14 | 10.50 | 10.65 | 0.09 | 0.85 | 105041.00 | 10993.21 | 2.08 |
| 2024-06-13 | 10.60 | 10.56 | 0.08 | 0.76 | 123877.56 | 13187.54 | 2.45 |
| 2024-06-12 | 10.46 | 10.48 | 0.03 | 0.29 | 69204.96 | 7241.84 | 1.37 |
| 2024-06-11 | 10.53 | 10.45 | -0.16 | -1.51 | 63329.56 | 6587.69 | 1.25 |
| 2024-06-07 | 10.51 | 10.61 | 0.25 | 2.41 | 108649.96 | 11537.37 | 2.15 |
| 2024-06-06 | 10.66 | 10.36 | -0.19 | -1.80 | 110791.12 | 11575.11 | 2.19 |
| 2024-06-05 | 11.03 | 10.73 | -0.40 | -3.59 | 124461.74 | 13489.02 | 2.46 |
| 2024-06-04 | 11.20 | 11.13 | -0.15 | -1.33 | 107553.36 | 11872.76 | 2.13 |
| 2024-06-03 | 10.98 | 11.28 | 0.30 | 2.73 | 244369.59 | 27392.01 | 4.83 |
| 2024-05-31 | 11.32 | 10.98 | -0.24 | -2.14 | 125055.67 | 13773.43 | 2.47 |
| 2024-05-30 | 11.37 | 11.22 | -0.17 | -1.49 | 109253.30 | 12355.65 | 2.16 |
| 2024-05-29 | 11.70 | 11.39 | -0.21 | -1.81 | 116126.00 | 13323.06 | 2.30 |
| 2024-05-28 | 11.61 | 11.60 | 0.00 | 0.00 | 94993.07 | 11135.79 | 1.88 |
| 2024-05-27 | 11.56 | 11.60 | 0.03 | 0.26 | 75389.83 | 8723.70 | 1.49 |
| 2024-05-24 | 11.81 | 11.57 | -0.21 | -1.78 | 113489.28 | 13196.10 | 2.24 |
| 2024-05-23 | 12.05 | 11.78 | -0.38 | -3.13 | 94214.30 | 11245.65 | 1.86 |
| 2024-05-22 | 12.74 | 12.16 | -0.49 | -3.87 | 109392.38 | 13430.01 | 2.16 |
| 2024-05-21 | 12.76 | 12.65 | -0.13 | -1.02 | 87439.00 | 11056.35 | 1.73 |
| 2024-05-20 | 12.18 | 12.78 | 0.52 | 4.24 | 136593.20 | 17074.36 | 2.70 |
| 2024-05-17 | 12.21 | 12.26 | -0.06 | -0.49 | 111864.00 | 13752.81 | 2.21 |
| 2024-05-16 | 12.21 | 12.32 | -0.01 | -0.08 | 98395.00 | 12117.94 | 1.94 |
| 2024-05-15 | 12.67 | 12.33 | -0.34 | -2.68 | 121623.09 | 15091.31 | 2.40 |
日K线
周K线
月K线
