彩蝶实业(603073)股票信息
| 股票代码 | 603073 |
| 股票名称 | 彩蝶实业 |
| 最新价/元 | 14.35 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -2.71 |
| 买入/元 | 14.35 |
| 卖出/元 | 14.41 |
| 昨收/元 | 14.75 |
| 今开/元 | 14.64 |
| 最高/元 | 14.86 |
| 最低/元 | 14.18 |
| 成交量/手 | 12067.71 |
| 成交额/万 | 1748.91 |
| 股净值/元 | 14.95 |
| 市净率 | 1.27 |
| 总市值/万 | 166460.00 |
| 流通值/万 | 73031.24 |
| 换手率/% | 2.37 |
| 入市日期 | 2023-03-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
彩蝶实业(603073)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 | 14.64 | 14.35 | -0.40 | -2.71 | 12067.71 | 1748.91 | 2.37 |
| 2024-10-10 | 14.66 | 14.75 | 0.28 | 1.94 | 15184.35 | 2242.39 | 2.98 |
| 2024-10-09 | 15.48 | 14.47 | -1.30 | -8.24 | 23958.20 | 3606.22 | 4.71 |
| 2024-10-08 | 16.38 | 15.77 | 0.76 | 5.06 | 35181.42 | 5547.24 | 6.91 |
| 2024-09-30 | 14.39 | 15.01 | 1.03 | 7.37 | 26261.11 | 3870.86 | 5.16 |
| 2024-09-27 | 13.66 | 13.98 | 0.45 | 3.33 | 9261.72 | 1281.75 | 1.82 |
| 2024-09-26 | 13.33 | 13.53 | 0.28 | 2.11 | 8110.25 | 1088.42 | 1.59 |
| 2024-09-25 | 13.25 | 13.25 | 0.13 | 0.99 | 7849.00 | 1045.14 | 1.54 |
| 2024-09-24 | 12.88 | 13.12 | 0.30 | 2.34 | 7101.30 | 922.65 | 1.40 |
| 2024-09-23 | 12.72 | 12.82 | 0.11 | 0.87 | 5086.33 | 648.45 | 1.00 |
| 2024-09-20 | 12.70 | 12.71 | 0.01 | 0.08 | 8219.03 | 1045.55 | 1.61 |
| 2024-09-19 | 12.32 | 12.70 | 0.39 | 3.17 | 6552.26 | 825.54 | 1.29 |
| 2024-09-18 | 12.63 | 12.31 | -0.32 | -2.53 | 7292.93 | 896.21 | 1.43 |
| 2024-09-13 | 13.00 | 12.63 | -0.35 | -2.70 | 5233.30 | 667.23 | 1.40 |
| 2024-09-12 | 12.98 | 12.98 | -0.02 | -0.15 | 2866.00 | 374.32 | 0.77 |
| 2024-09-11 | 13.06 | 13.00 | -0.06 | -0.46 | 3301.30 | 430.76 | 0.88 |
| 2024-09-10 | 12.99 | 13.06 | 0.09 | 0.69 | 4120.50 | 535.35 | 1.10 |
| 2024-09-09 | 12.93 | 12.97 | 0.04 | 0.31 | 3565.00 | 460.64 | 0.95 |
| 2024-09-06 | 13.24 | 12.93 | -0.32 | -2.42 | 5315.02 | 693.72 | 1.42 |
| 2024-09-05 | 13.15 | 13.25 | 0.07 | 0.53 | 4357.00 | 575.85 | 1.16 |
| 2024-09-04 | 13.20 | 13.18 | -0.05 | -0.38 | 2845.00 | 375.47 | 0.76 |
| 2024-09-03 | 13.19 | 13.23 | -0.03 | -0.23 | 5260.00 | 696.71 | 1.41 |
| 2024-09-02 | 13.36 | 13.26 | -0.11 | -0.82 | 7434.00 | 991.52 | 1.99 |
| 2024-08-30 | 13.10 | 13.37 | 0.27 | 2.06 | 9529.00 | 1268.33 | 2.55 |
| 2024-08-29 | 13.03 | 13.10 | 0.08 | 0.61 | 6886.30 | 898.61 | 1.84 |
| 2024-08-28 | 12.79 | 13.02 | 0.10 | 0.77 | 8639.58 | 1123.30 | 2.31 |
| 2024-08-27 | 13.01 | 12.92 | 0.01 | 0.08 | 12784.00 | 1665.95 | 3.42 |
| 2024-08-26 | 12.69 | 12.91 | 0.31 | 2.46 | 10780.00 | 1383.37 | 2.88 |
| 2024-08-23 | 12.84 | 12.60 | -0.24 | -1.87 | 8256.00 | 1045.40 | 2.21 |
| 2024-08-22 | 12.97 | 12.84 | -0.12 | -0.93 | 6683.03 | 865.10 | 1.79 |
| 2024-08-21 | 13.35 | 12.96 | -0.36 | -2.70 | 9507.03 | 1249.93 | 2.54 |
| 2024-08-20 | 13.60 | 13.32 | -0.29 | -2.13 | 4493.00 | 601.68 | 1.20 |
| 2024-08-19 | 13.76 | 13.61 | -0.24 | -1.73 | 6384.00 | 872.33 | 1.71 |
| 2024-08-16 | 13.99 | 13.85 | -0.05 | -0.36 | 2938.00 | 407.79 | 0.79 |
| 2024-08-15 | 13.92 | 13.90 | -0.04 | -0.29 | 4932.00 | 685.90 | 1.32 |
| 2024-08-14 | 13.97 | 13.94 | -0.03 | -0.22 | 4074.00 | 567.39 | 1.09 |
| 2024-08-13 | 13.90 | 13.97 | 0.08 | 0.58 | 4234.56 | 589.27 | 1.13 |
| 2024-08-12 | 13.98 | 13.89 | -0.08 | -0.57 | 5595.56 | 779.64 | 1.50 |
| 2024-08-09 | 13.99 | 13.97 | -0.02 | -0.14 | 4734.00 | 665.47 | 1.27 |
| 2024-08-08 | 13.89 | 13.99 | 0.13 | 0.94 | 5029.00 | 698.06 | 1.34 |
| 2024-08-07 | 13.96 | 13.86 | -0.04 | -0.29 | 4685.00 | 648.25 | 1.25 |
| 2024-08-06 | 13.74 | 13.90 | 0.21 | 1.53 | 5506.00 | 763.45 | 1.47 |
| 2024-08-05 | 13.87 | 13.69 | -0.17 | -1.23 | 6902.00 | 956.75 | 1.84 |
| 2024-08-02 | 14.00 | 13.86 | -0.12 | -0.86 | 4631.12 | 648.04 | 1.24 |
| 2024-08-01 | 13.98 | 13.98 | 0.04 | 0.29 | 5988.86 | 839.00 | 1.60 |
| 2024-07-31 | 13.67 | 13.94 | 0.29 | 2.13 | 7206.00 | 997.12 | 1.93 |
| 2024-07-30 | 13.67 | 13.65 | 0.05 | 0.37 | 3100.30 | 421.81 | 0.83 |
| 2024-07-29 | 13.61 | 13.60 | 0.07 | 0.52 | 3967.00 | 537.75 | 1.06 |
| 2024-07-26 | 13.47 | 13.53 | 0.18 | 1.35 | 4067.00 | 549.38 | 1.09 |
| 2024-07-25 | 13.16 | 13.35 | 0.15 | 1.14 | 3948.00 | 527.36 | 1.05 |
| 2024-07-24 | 13.41 | 13.20 | -0.27 | -2.00 | 5849.00 | 775.93 | 1.56 |
| 2024-07-23 | 13.73 | 13.47 | -0.19 | -1.39 | 4429.00 | 606.04 | 1.18 |
| 2024-07-22 | 13.66 | 13.66 | 0.07 | 0.52 | 4682.60 | 639.01 | 1.25 |
| 2024-07-19 | 13.45 | 13.59 | 0.10 | 0.74 | 4421.00 | 598.80 | 1.18 |
| 2024-07-18 | 13.68 | 13.49 | -0.24 | -1.75 | 5425.00 | 730.84 | 1.45 |
| 2024-07-17 | 13.97 | 13.73 | -0.19 | -1.37 | 3714.00 | 512.46 | 0.99 |
| 2024-07-16 | 14.13 | 13.92 | -0.10 | -0.71 | 4012.58 | 559.98 | 1.07 |
| 2024-07-15 | 14.29 | 14.02 | -0.17 | -1.20 | 7519.00 | 1053.79 | 2.01 |
| 2024-07-12 | 14.25 | 14.19 | 0.09 | 0.64 | 6842.30 | 971.48 | 1.83 |
| 2024-07-11 | 13.91 | 14.10 | 0.42 | 3.07 | 6430.03 | 902.64 | 1.72 |
| 2024-07-10 | 13.76 | 13.68 | -0.12 | -0.87 | 4834.00 | 662.95 | 1.29 |
| 2024-07-09 | 13.90 | 13.80 | 0.11 | 0.80 | 6959.42 | 950.41 | 1.86 |
| 2024-07-08 | 14.05 | 13.69 | -0.49 | -3.46 | 5643.00 | 779.52 | 1.51 |
| 2024-07-05 | 14.05 | 14.18 | 0.06 | 0.43 | 3945.00 | 555.48 | 1.05 |
| 2024-07-04 | 14.62 | 14.12 | -0.33 | -2.28 | 6125.60 | 870.22 | 1.64 |
| 2024-07-03 | 14.60 | 14.45 | -0.17 | -1.16 | 5041.00 | 731.56 | 1.35 |
| 2024-07-02 | 14.63 | 14.62 | -0.02 | -0.14 | 5304.03 | 776.06 | 1.42 |
| 2024-07-01 | 14.35 | 14.64 | 0.18 | 1.25 | 6290.12 | 914.42 | 1.68 |
| 2024-06-28 | 14.45 | 14.46 | 0.08 | 0.56 | 5783.09 | 838.48 | 1.55 |
| 2024-06-27 | 14.62 | 14.38 | -0.25 | -1.71 | 6589.00 | 959.73 | 1.76 |
| 2024-06-26 | 14.26 | 14.63 | 0.37 | 2.60 | 7275.23 | 1050.01 | 1.94 |
| 2024-06-25 | 13.97 | 14.26 | 0.36 | 2.59 | 8228.73 | 1170.27 | 2.20 |
| 2024-06-24 | 14.49 | 13.90 | -0.76 | -5.18 | 11053.11 | 1553.58 | 2.95 |
| 2024-06-21 | 14.73 | 14.66 | -0.03 | -0.20 | 5490.50 | 805.98 | 1.47 |
| 2024-06-20 | 15.00 | 14.69 | -0.29 | -1.94 | 5849.00 | 863.89 | 1.56 |
| 2024-06-19 | 15.03 | 14.98 | -0.05 | -0.33 | 4888.00 | 733.17 | 1.31 |
| 2024-06-18 | 14.80 | 15.03 | 0.17 | 1.14 | 5663.50 | 848.30 | 1.51 |
| 2024-06-17 | 15.11 | 14.86 | -0.30 | -1.98 | 6360.00 | 950.16 | 1.70 |
| 2024-06-14 | 15.09 | 15.16 | 0.06 | 0.40 | 4742.41 | 716.52 | 1.27 |
| 2024-06-13 | 15.10 | 15.10 | -0.10 | -0.66 | 5516.03 | 833.81 | 1.47 |
| 2024-06-12 | 14.80 | 15.20 | 0.46 | 3.12 | 11801.00 | 1777.64 | 3.15 |
| 2024-06-11 | 14.92 | 15.04 | -0.04 | -0.27 | 6278.00 | 941.34 | 1.68 |
| 2024-06-07 | 14.68 | 15.08 | 0.44 | 3.01 | 9104.30 | 1361.81 | 2.43 |
| 2024-06-06 | 15.20 | 14.64 | -0.56 | -3.68 | 12364.00 | 1829.49 | 3.30 |
| 2024-06-05 | 15.35 | 15.20 | -0.16 | -1.04 | 8039.96 | 1228.70 | 2.15 |
| 2024-06-04 | 15.87 | 15.36 | -0.48 | -3.03 | 12976.30 | 1990.53 | 3.47 |
| 2024-06-03 | 16.11 | 15.84 | -0.33 | -2.04 | 11290.00 | 1790.01 | 3.02 |
| 2024-05-31 | 16.19 | 16.17 | 0.05 | 0.31 | 8494.00 | 1371.43 | 2.27 |
| 2024-05-30 | 16.16 | 16.12 | -0.10 | -0.62 | 6905.07 | 1115.46 | 1.85 |
| 2024-05-29 | 16.11 | 16.22 | 0.04 | 0.25 | 8051.00 | 1306.22 | 2.15 |
| 2024-05-28 | 16.45 | 16.18 | -0.27 | -1.64 | 11691.00 | 1902.21 | 3.12 |
| 2024-05-27 | 16.42 | 16.45 | 0.14 | 0.86 | 7540.00 | 1231.64 | 2.01 |
| 2024-05-24 | 16.40 | 16.31 | 0.02 | 0.12 | 9487.00 | 1553.46 | 2.54 |
| 2024-05-23 | 16.58 | 16.29 | -0.37 | -2.22 | 12437.00 | 2042.13 | 3.32 |
| 2024-05-22 | 16.62 | 16.66 | -0.08 | -0.48 | 10702.00 | 1783.38 | 2.86 |
| 2024-05-21 | 16.79 | 16.74 | 0.07 | 0.42 | 15681.30 | 2618.62 | 4.19 |
| 2024-05-20 | 17.00 | 16.67 | -0.44 | -2.57 | 23751.01 | 4011.01 | 6.35 |
| 2024-05-17 | 17.17 | 17.11 | -0.05 | -0.29 | 28513.01 | 4893.84 | 7.62 |
| 2024-05-16 | 17.12 | 17.16 | -0.10 | -0.58 | 27300.45 | 4701.25 | 7.30 |
| 2024-05-15 | 16.84 | 17.26 | 0.25 | 1.47 | 33481.05 | 5759.36 | 8.95 |
日K线
周K线
月K线
