海汽集团(603069)股票信息
| 股票代码 | 603069 |
| 股票名称 | 海汽集团 |
| 最新价/元 | 17.25 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 1.05 |
| 买入/元 | 17.25 |
| 卖出/元 | 17.26 |
| 昨收/元 | 17.07 |
| 今开/元 | 17.04 |
| 最高/元 | 17.67 |
| 最低/元 | 16.79 |
| 成交量/手 | 96839.00 |
| 成交额/万 | 16684.88 |
| 股净值/元 | -78.41 |
| 市净率 | 6.06 |
| 总市值/万 | 545100.00 |
| 流通值/万 | 545100.00 |
| 换手率/% | 3.06 |
| 入市日期 | 2016-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
海汽集团(603069)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 | 17.04 | 17.25 | 0.18 | 1.05 | 96839.00 | 16684.88 | 3.06 |
| 2024-10-10 | 16.61 | 17.07 | 0.57 | 3.46 | 103393.00 | 17671.82 | 3.27 |
| 2024-10-09 | 17.88 | 16.50 | -1.79 | -9.79 | 139280.20 | 23951.57 | 4.41 |
| 2024-10-08 | 19.50 | 18.29 | 0.06 | 0.33 | 243894.46 | 45541.73 | 7.72 |
| 2024-09-30 | 17.70 | 18.23 | 1.23 | 7.24 | 204234.37 | 36396.46 | 6.46 |
| 2024-09-27 | 16.63 | 17.00 | 0.50 | 3.03 | 78576.19 | 13166.14 | 2.49 |
| 2024-09-26 | 15.77 | 16.50 | 0.80 | 5.10 | 103607.10 | 16811.37 | 3.28 |
| 2024-09-25 | 15.71 | 15.70 | 0.11 | 0.71 | 84889.19 | 13526.64 | 2.69 |
| 2024-09-24 | 15.20 | 15.59 | 0.39 | 2.57 | 55423.00 | 8535.74 | 1.75 |
| 2024-09-23 | 15.29 | 15.20 | -0.09 | -0.59 | 29127.00 | 4445.94 | 0.92 |
| 2024-09-20 | 15.26 | 15.29 | 0.14 | 0.92 | 33582.25 | 5143.65 | 1.06 |
| 2024-09-19 | 15.03 | 15.15 | 0.18 | 1.20 | 41856.00 | 6329.05 | 1.32 |
| 2024-09-18 | 15.50 | 14.97 | -0.72 | -4.59 | 54841.00 | 8319.54 | 1.74 |
| 2024-09-13 | 15.50 | 15.69 | 0.12 | 0.77 | 80464.00 | 12583.50 | 2.55 |
| 2024-09-12 | 14.92 | 15.57 | 0.65 | 4.36 | 75568.00 | 11739.88 | 2.39 |
| 2024-09-11 | 14.87 | 14.92 | -0.09 | -0.60 | 27747.52 | 4153.85 | 0.88 |
| 2024-09-10 | 14.86 | 15.01 | 0.22 | 1.49 | 40429.00 | 6036.31 | 1.28 |
| 2024-09-09 | 14.57 | 14.79 | 0.05 | 0.34 | 40206.00 | 5932.97 | 1.27 |
| 2024-09-06 | 14.90 | 14.74 | 0.11 | 0.75 | 55029.00 | 8250.54 | 1.74 |
| 2024-09-05 | 14.28 | 14.63 | 0.29 | 2.02 | 39964.30 | 5826.55 | 1.26 |
| 2024-09-04 | 14.79 | 14.34 | -0.76 | -5.03 | 85468.62 | 12329.83 | 2.70 |
| 2024-09-03 | 15.45 | 15.10 | -0.28 | -1.82 | 49455.66 | 7639.81 | 1.57 |
| 2024-09-02 | 15.49 | 15.38 | -0.19 | -1.22 | 26521.54 | 4101.89 | 0.84 |
| 2024-08-30 | 15.09 | 15.57 | 0.40 | 2.64 | 47921.54 | 7418.07 | 1.52 |
| 2024-08-29 | 15.04 | 15.17 | -0.09 | -0.59 | 39923.19 | 5977.07 | 1.26 |
| 2024-08-28 | 15.70 | 15.26 | 0.23 | 1.53 | 52726.61 | 8194.41 | 1.67 |
| 2024-08-27 | 15.10 | 15.03 | -0.14 | -0.92 | 18524.00 | 2786.81 | 0.59 |
| 2024-08-26 | 15.38 | 15.17 | -0.19 | -1.24 | 23525.00 | 3592.53 | 0.74 |
| 2024-08-23 | 15.50 | 15.36 | -0.19 | -1.22 | 27700.00 | 4266.65 | 0.88 |
| 2024-08-22 | 16.00 | 15.55 | -0.50 | -3.12 | 37626.00 | 5911.53 | 1.19 |
| 2024-08-21 | 15.80 | 16.05 | 0.14 | 0.88 | 30057.00 | 4803.17 | 0.95 |
| 2024-08-20 | 16.03 | 15.91 | -0.15 | -0.93 | 36790.00 | 5897.29 | 1.16 |
| 2024-08-19 | 16.00 | 16.06 | -0.01 | -0.06 | 24306.55 | 3917.81 | 0.77 |
| 2024-08-16 | 16.40 | 16.07 | -0.37 | -2.25 | 36660.93 | 5945.00 | 1.16 |
| 2024-08-15 | 16.03 | 16.44 | 0.26 | 1.61 | 38886.00 | 6333.25 | 1.23 |
| 2024-08-14 | 16.30 | 16.18 | -0.16 | -0.98 | 40354.00 | 6593.92 | 1.28 |
| 2024-08-13 | 16.45 | 16.34 | -0.09 | -0.55 | 61360.68 | 9963.23 | 1.94 |
| 2024-08-12 | 16.63 | 16.43 | -0.37 | -2.20 | 48846.00 | 8067.39 | 1.55 |
| 2024-08-09 | 17.39 | 16.80 | -0.49 | -2.83 | 70356.00 | 12001.63 | 2.23 |
| 2024-08-08 | 17.41 | 17.29 | -0.36 | -2.04 | 68125.93 | 11833.94 | 2.16 |
| 2024-08-07 | 17.74 | 17.65 | -0.33 | -1.84 | 126879.56 | 22319.68 | 4.02 |
| 2024-08-06 | 17.96 | 17.98 | 0.21 | 1.18 | 171355.61 | 30039.67 | 5.42 |
| 2024-08-05 | 18.25 | 17.77 | -0.53 | -2.90 | 161543.07 | 29159.02 | 5.11 |
| 2024-08-02 | 19.08 | 18.30 | -1.21 | -6.20 | 254866.57 | 47352.07 | 8.07 |
| 2024-08-01 | 18.98 | 19.51 | 0.82 | 4.39 | 370669.11 | 72212.55 | 11.73 |
| 2024-07-31 | 18.10 | 18.69 | 1.70 | 10.01 | 130245.61 | 24069.51 | 4.12 |
| 2024-07-30 | 16.98 | 16.99 | -0.36 | -2.08 | 97146.87 | 16358.38 | 3.07 |
| 2024-07-29 | 16.70 | 17.35 | 0.61 | 3.64 | 132558.30 | 22759.26 | 4.19 |
| 2024-07-26 | 16.35 | 16.74 | 0.24 | 1.46 | 92040.30 | 15326.96 | 2.91 |
| 2024-07-25 | 15.61 | 16.50 | 0.89 | 5.70 | 114447.30 | 18939.86 | 3.62 |
| 2024-07-24 | 16.20 | 15.61 | -0.93 | -5.62 | 61797.00 | 9847.66 | 1.96 |
| 2024-07-23 | 16.19 | 16.54 | 0.24 | 1.47 | 82386.54 | 13811.34 | 2.61 |
| 2024-07-22 | 16.18 | 16.30 | -0.14 | -0.85 | 29400.00 | 4796.68 | 0.93 |
| 2024-07-19 | 16.55 | 16.44 | -0.34 | -2.03 | 54945.00 | 9046.20 | 1.74 |
| 2024-07-18 | 16.50 | 16.78 | 0.01 | 0.06 | 79227.00 | 13235.72 | 2.51 |
| 2024-07-17 | 16.25 | 16.77 | 0.39 | 2.38 | 83840.00 | 13972.28 | 2.65 |
| 2024-07-16 | 16.07 | 16.38 | 0.28 | 1.74 | 47196.00 | 7694.04 | 1.49 |
| 2024-07-15 | 16.10 | 16.10 | 0.03 | 0.19 | 51456.47 | 8398.93 | 1.63 |
| 2024-07-12 | 15.57 | 16.07 | 0.44 | 2.82 | 57386.47 | 9115.06 | 1.82 |
| 2024-07-11 | 15.36 | 15.63 | 0.44 | 2.90 | 41454.60 | 6439.78 | 1.31 |
| 2024-07-10 | 15.15 | 15.19 | 0.06 | 0.40 | 25717.60 | 3913.20 | 0.81 |
| 2024-07-09 | 15.00 | 15.13 | 0.21 | 1.41 | 29454.60 | 4423.07 | 0.93 |
| 2024-07-08 | 15.58 | 14.92 | -0.76 | -4.85 | 38172.47 | 5775.41 | 1.21 |
| 2024-07-05 | 15.74 | 15.68 | -0.30 | -1.88 | 42988.00 | 6751.75 | 1.36 |
| 2024-07-04 | 16.60 | 15.98 | -1.02 | -6.00 | 96202.41 | 15572.39 | 3.04 |
| 2024-07-03 | 16.10 | 17.00 | 0.94 | 5.85 | 140355.88 | 23960.33 | 4.44 |
| 2024-07-02 | 16.20 | 16.06 | -0.14 | -0.86 | 13588.00 | 2197.60 | 0.43 |
| 2024-07-01 | 16.19 | 16.20 | -0.05 | -0.31 | 17085.77 | 2763.60 | 0.54 |
| 2024-06-28 | 16.21 | 16.25 | 0.04 | 0.25 | 18267.00 | 2983.52 | 0.58 |
| 2024-06-27 | 16.27 | 16.21 | -0.13 | -0.80 | 14205.00 | 2317.52 | 0.45 |
| 2024-06-26 | 16.21 | 16.34 | 0.02 | 0.12 | 30966.20 | 5038.75 | 0.98 |
| 2024-06-25 | 16.15 | 16.32 | 0.23 | 1.43 | 25928.19 | 4200.46 | 0.82 |
| 2024-06-24 | 16.12 | 16.09 | -0.25 | -1.53 | 19773.19 | 3213.84 | 0.63 |
| 2024-06-21 | 16.30 | 16.34 | -0.08 | -0.49 | 16321.00 | 2680.13 | 0.52 |
| 2024-06-20 | 16.44 | 16.42 | -0.22 | -1.32 | 30797.19 | 5124.63 | 0.97 |
| 2024-06-19 | 16.40 | 16.64 | 0.16 | 0.97 | 34872.00 | 5817.77 | 1.10 |
| 2024-06-18 | 16.45 | 16.48 | -0.02 | -0.12 | 18910.00 | 3103.65 | 0.60 |
| 2024-06-17 | 16.55 | 16.50 | -0.22 | -1.32 | 19922.00 | 3287.87 | 0.63 |
| 2024-06-14 | 16.41 | 16.72 | 0.17 | 1.03 | 22742.00 | 3787.12 | 0.72 |
| 2024-06-13 | 16.40 | 16.55 | 0.06 | 0.36 | 19356.00 | 3208.23 | 0.61 |
| 2024-06-12 | 16.16 | 16.49 | 0.26 | 1.60 | 24895.77 | 4105.03 | 0.79 |
| 2024-06-11 | 16.21 | 16.23 | -0.13 | -0.80 | 18485.00 | 2993.58 | 0.58 |
| 2024-06-07 | 15.99 | 16.36 | 0.42 | 2.64 | 26316.00 | 4290.86 | 0.83 |
| 2024-06-06 | 16.14 | 15.94 | -0.26 | -1.61 | 26633.01 | 4285.82 | 0.84 |
| 2024-06-05 | 16.15 | 16.20 | -0.07 | -0.43 | 18179.00 | 2968.06 | 0.58 |
| 2024-06-04 | 16.19 | 16.27 | 0.01 | 0.06 | 24958.72 | 4029.36 | 0.79 |
| 2024-06-03 | 16.70 | 16.26 | -0.58 | -3.44 | 30214.00 | 4952.57 | 0.96 |
| 2024-05-31 | 16.80 | 16.84 | -0.01 | -0.06 | 28942.00 | 4850.16 | 0.92 |
| 2024-05-30 | 16.84 | 16.85 | -0.19 | -1.12 | 30763.00 | 5176.22 | 0.97 |
| 2024-05-29 | 17.00 | 17.04 | -0.17 | -0.99 | 53783.00 | 9208.56 | 1.70 |
| 2024-05-28 | 16.23 | 17.21 | 0.92 | 5.65 | 114898.71 | 19897.48 | 3.64 |
| 2024-05-27 | 16.35 | 16.29 | -0.17 | -1.03 | 21444.00 | 3489.38 | 0.68 |
| 2024-05-24 | 16.25 | 16.46 | 0.08 | 0.49 | 27320.00 | 4488.70 | 0.86 |
| 2024-05-23 | 16.59 | 16.38 | -0.31 | -1.86 | 29859.00 | 4885.61 | 0.94 |
| 2024-05-22 | 16.52 | 16.69 | 0.03 | 0.18 | 25415.69 | 4250.02 | 0.80 |
| 2024-05-21 | 16.95 | 16.66 | 0.23 | 1.40 | 42773.00 | 7180.50 | 1.35 |
| 2024-05-20 | 16.50 | 16.43 | -0.27 | -1.62 | 37148.00 | 6124.42 | 1.18 |
| 2024-05-17 | 16.64 | 16.70 | 0.10 | 0.60 | 28693.00 | 4774.92 | 0.91 |
| 2024-05-16 | 16.80 | 16.60 | -0.30 | -1.78 | 45070.62 | 7547.30 | 1.43 |
| 2024-05-15 | 17.13 | 16.90 | -0.37 | -2.14 | 44004.56 | 7530.30 | 1.39 |
日K线
周K线
月K线
