江化微(603078)股票信息
| 股票代码 | 603078 |
| 股票名称 | 江化微 |
| 最新价/元 | 13.99 |
| 涨跌额/元 | -0.68 |
| 涨跌幅/% | -4.64 |
| 买入/元 | 13.98 |
| 卖出/元 | 13.99 |
| 昨收/元 | 14.67 |
| 今开/元 | 14.50 |
| 最高/元 | 14.76 |
| 最低/元 | 13.74 |
| 成交量/手 | 136767.09 |
| 成交额/万 | 19353.58 |
| 股净值/元 | 51.26 |
| 市净率 | 3.27 |
| 总市值/万 | 539506.51 |
| 流通值/万 | 539506.51 |
| 换手率/% | 3.55 |
| 入市日期 | 2017-04-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
江化微(603078)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 | 14.50 | 13.99 | -0.68 | -4.64 | 136767.09 | 19353.58 | 3.55 |
| 2024-10-10 | 15.56 | 14.67 | -0.45 | -2.98 | 172833.41 | 25810.57 | 4.48 |
| 2024-10-09 | 15.74 | 15.12 | -0.60 | -3.82 | 320448.56 | 50300.61 | 8.31 |
| 2024-10-08 | 15.72 | 15.72 | 1.43 | 10.01 | 276166.06 | 43081.72 | 7.16 |
| 2024-09-30 | 13.64 | 14.29 | 1.30 | 10.01 | 208627.08 | 28936.79 | 5.41 |
| 2024-09-27 | 12.45 | 12.99 | 0.62 | 5.01 | 84808.58 | 10820.30 | 2.20 |
| 2024-09-26 | 11.95 | 12.37 | 0.36 | 3.00 | 59742.40 | 7268.41 | 1.55 |
| 2024-09-25 | 12.15 | 12.01 | 0.06 | 0.50 | 75166.76 | 9160.42 | 1.95 |
| 2024-09-24 | 11.58 | 11.95 | 0.36 | 3.11 | 53257.41 | 6285.34 | 1.38 |
| 2024-09-23 | 11.61 | 11.59 | -0.02 | -0.17 | 21062.99 | 2447.46 | 0.55 |
| 2024-09-20 | 11.70 | 11.61 | -0.13 | -1.11 | 25158.99 | 2931.97 | 0.65 |
| 2024-09-19 | 11.57 | 11.74 | 0.22 | 1.91 | 39049.22 | 4572.21 | 1.01 |
| 2024-09-18 | 11.70 | 11.52 | 0.10 | 0.88 | 34273.98 | 3964.78 | 0.89 |
| 2024-09-13 | 11.80 | 11.42 | -0.38 | -3.22 | 33181.48 | 3832.48 | 0.86 |
| 2024-09-12 | 12.06 | 11.83 | -0.17 | -1.42 | 23803.30 | 2851.38 | 0.62 |
| 2024-09-11 | 12.07 | 12.00 | -0.12 | -0.99 | 20001.60 | 2404.16 | 0.52 |
| 2024-09-10 | 12.01 | 12.12 | 0.11 | 0.92 | 32665.57 | 3902.79 | 0.85 |
| 2024-09-09 | 12.10 | 12.01 | -0.13 | -1.07 | 27482.38 | 3321.36 | 0.71 |
| 2024-09-06 | 12.30 | 12.14 | -0.14 | -1.14 | 33128.19 | 4053.15 | 0.86 |
| 2024-09-05 | 12.20 | 12.28 | 0.04 | 0.33 | 28192.68 | 3453.46 | 0.73 |
| 2024-09-04 | 12.06 | 12.24 | 0.05 | 0.41 | 41775.75 | 5126.89 | 1.08 |
| 2024-09-03 | 12.06 | 12.19 | 0.11 | 0.91 | 29986.68 | 3641.03 | 0.78 |
| 2024-09-02 | 12.51 | 12.08 | -0.46 | -3.67 | 43372.02 | 5337.47 | 1.12 |
| 2024-08-30 | 12.21 | 12.54 | 0.26 | 2.12 | 56630.88 | 7115.75 | 1.47 |
| 2024-08-29 | 12.03 | 12.28 | 0.18 | 1.49 | 33035.51 | 4037.98 | 0.86 |
| 2024-08-28 | 12.10 | 12.10 | -0.01 | -0.08 | 24323.91 | 2953.04 | 0.63 |
| 2024-08-27 | 12.22 | 12.11 | -0.16 | -1.30 | 34168.86 | 4153.91 | 0.89 |
| 2024-08-26 | 12.44 | 12.27 | -0.12 | -0.97 | 37715.39 | 4653.13 | 0.98 |
| 2024-08-23 | 12.40 | 12.39 | -0.01 | -0.08 | 35250.10 | 4355.51 | 0.91 |
| 2024-08-22 | 12.94 | 12.40 | -0.57 | -4.40 | 76666.37 | 9651.69 | 1.99 |
| 2024-08-21 | 12.92 | 12.97 | -0.08 | -0.61 | 34208.86 | 4444.16 | 0.89 |
| 2024-08-20 | 13.15 | 13.05 | -0.23 | -1.73 | 41308.30 | 5399.70 | 1.07 |
| 2024-08-19 | 13.09 | 13.28 | 0.08 | 0.61 | 54543.26 | 7154.77 | 1.41 |
| 2024-08-16 | 13.58 | 13.20 | -0.50 | -3.65 | 81359.02 | 10950.62 | 2.11 |
| 2024-08-15 | 13.47 | 13.70 | 0.17 | 1.26 | 83667.30 | 11414.83 | 2.17 |
| 2024-08-14 | 13.55 | 13.53 | -0.02 | -0.15 | 64238.93 | 8691.58 | 1.67 |
| 2024-08-13 | 13.07 | 13.55 | 0.48 | 3.67 | 72978.01 | 9717.02 | 1.89 |
| 2024-08-12 | 13.07 | 13.07 | -0.18 | -1.36 | 35080.14 | 4589.72 | 0.91 |
| 2024-08-09 | 13.45 | 13.25 | 0.00 | 0.00 | 66292.35 | 8855.48 | 1.72 |
| 2024-08-08 | 12.86 | 13.25 | 0.32 | 2.48 | 76274.59 | 9981.06 | 1.98 |
| 2024-08-07 | 12.98 | 12.93 | -0.08 | -0.62 | 41210.19 | 5349.86 | 1.07 |
| 2024-08-06 | 13.12 | 13.01 | 0.15 | 1.17 | 51897.74 | 6718.17 | 1.35 |
| 2024-08-05 | 13.38 | 12.86 | -0.75 | -5.51 | 88475.13 | 11662.02 | 2.29 |
| 2024-08-02 | 13.60 | 13.61 | -0.09 | -0.66 | 94768.85 | 12958.32 | 2.46 |
| 2024-08-01 | 13.66 | 13.70 | 0.05 | 0.37 | 108183.15 | 14845.68 | 2.81 |
| 2024-07-31 | 13.07 | 13.65 | 0.47 | 3.57 | 100406.92 | 13477.80 | 2.60 |
| 2024-07-30 | 12.71 | 13.18 | 0.33 | 2.57 | 85691.71 | 11058.65 | 2.22 |
| 2024-07-29 | 13.10 | 12.85 | -0.22 | -1.68 | 55209.14 | 7172.38 | 1.43 |
| 2024-07-26 | 12.86 | 13.07 | 0.22 | 1.71 | 51573.86 | 6695.91 | 1.34 |
| 2024-07-25 | 12.85 | 12.85 | -0.08 | -0.62 | 65003.81 | 8349.92 | 1.69 |
| 2024-07-24 | 13.25 | 12.93 | -0.40 | -3.00 | 87314.50 | 11540.17 | 2.26 |
| 2024-07-23 | 13.79 | 13.33 | -0.60 | -4.31 | 106729.40 | 14522.71 | 2.77 |
| 2024-07-22 | 13.81 | 13.93 | 0.06 | 0.43 | 107475.27 | 15015.69 | 2.79 |
| 2024-07-19 | 13.86 | 13.87 | -0.21 | -1.49 | 179722.33 | 25282.20 | 4.66 |
| 2024-07-18 | 13.33 | 14.08 | 0.48 | 3.53 | 190755.95 | 26168.18 | 4.95 |
| 2024-07-17 | 13.40 | 13.60 | 0.06 | 0.44 | 138474.42 | 18877.47 | 3.59 |
| 2024-07-16 | 13.11 | 13.54 | 0.43 | 3.28 | 95772.32 | 12723.11 | 2.48 |
| 2024-07-15 | 13.29 | 13.11 | -0.22 | -1.65 | 60027.32 | 7961.96 | 1.56 |
| 2024-07-12 | 13.18 | 13.33 | 0.05 | 0.38 | 69529.20 | 9236.58 | 1.80 |
| 2024-07-11 | 13.38 | 13.28 | 0.20 | 1.53 | 89102.11 | 11849.39 | 2.31 |
| 2024-07-10 | 13.15 | 13.08 | -0.13 | -0.98 | 75953.59 | 10006.46 | 1.97 |
| 2024-07-09 | 12.26 | 13.21 | 0.91 | 7.40 | 140312.95 | 18059.91 | 3.64 |
| 2024-07-08 | 12.55 | 12.30 | -0.27 | -2.15 | 64062.17 | 8026.98 | 1.66 |
| 2024-07-05 | 12.78 | 12.57 | -0.21 | -1.64 | 77358.03 | 9669.02 | 2.01 |
| 2024-07-04 | 13.33 | 12.78 | -0.55 | -4.13 | 79411.67 | 10329.58 | 2.06 |
| 2024-07-03 | 13.06 | 13.33 | 0.16 | 1.22 | 98164.99 | 12964.37 | 2.55 |
| 2024-07-02 | 13.40 | 13.17 | -0.30 | -2.23 | 71436.46 | 9454.17 | 1.85 |
| 2024-07-01 | 13.40 | 13.47 | 0.08 | 0.60 | 91665.34 | 12219.47 | 2.38 |
| 2024-06-28 | 13.21 | 13.39 | 0.03 | 0.23 | 103528.44 | 13986.03 | 2.68 |
| 2024-06-27 | 13.70 | 13.36 | -0.33 | -2.41 | 107273.43 | 14495.84 | 2.78 |
| 2024-06-26 | 13.21 | 13.69 | 0.57 | 4.35 | 154633.79 | 20535.58 | 4.01 |
| 2024-06-25 | 13.82 | 13.12 | -0.67 | -4.86 | 193575.93 | 26190.71 | 5.02 |
| 2024-06-24 | 13.72 | 13.79 | -0.16 | -1.15 | 145233.22 | 20319.28 | 3.77 |
| 2024-06-21 | 14.15 | 13.95 | -0.36 | -2.52 | 142478.12 | 19892.31 | 3.69 |
| 2024-06-20 | 14.72 | 14.31 | -0.58 | -3.90 | 233488.26 | 34489.38 | 6.05 |
| 2024-06-19 | 14.50 | 14.89 | 0.34 | 2.34 | 238642.06 | 35213.80 | 6.19 |
| 2024-06-18 | 14.54 | 14.55 | -0.16 | -1.09 | 207890.86 | 30029.16 | 5.39 |
| 2024-06-17 | 13.95 | 14.71 | 0.71 | 5.07 | 272848.75 | 39228.38 | 7.08 |
| 2024-06-14 | 13.35 | 14.00 | 0.50 | 3.70 | 183423.68 | 25207.33 | 4.76 |
| 2024-06-13 | 13.78 | 13.50 | -0.37 | -2.67 | 190440.99 | 26211.30 | 4.94 |
| 2024-06-12 | 14.12 | 13.95 | -0.44 | -3.06 | 220577.80 | 30717.76 | 5.72 |
| 2024-06-11 | 13.62 | 14.39 | 0.49 | 3.53 | 313282.74 | 44052.87 | 8.12 |
| 2024-06-07 | 13.15 | 13.90 | 0.73 | 5.54 | 307949.44 | 41849.72 | 7.99 |
| 2024-06-06 | 12.59 | 13.17 | 0.62 | 4.94 | 202427.33 | 26061.03 | 5.25 |
| 2024-06-05 | 12.70 | 12.55 | -0.18 | -1.41 | 81731.86 | 10391.93 | 2.12 |
| 2024-06-04 | 12.95 | 12.73 | -0.30 | -2.30 | 106720.19 | 13464.15 | 2.77 |
| 2024-06-03 | 12.90 | 13.03 | 0.07 | 0.54 | 125540.44 | 16350.36 | 3.26 |
| 2024-05-31 | 13.10 | 12.96 | -0.25 | -1.89 | 141820.30 | 18525.08 | 3.68 |
| 2024-05-30 | 12.90 | 13.21 | 0.02 | 0.15 | 202028.69 | 26591.34 | 5.24 |
| 2024-05-29 | 12.35 | 13.19 | 0.65 | 5.18 | 210879.27 | 27284.39 | 5.47 |
| 2024-05-28 | 12.38 | 12.54 | 0.16 | 1.29 | 182997.25 | 23136.60 | 5.53 |
| 2024-05-27 | 11.68 | 12.38 | 0.71 | 6.08 | 123651.73 | 14921.33 | 3.73 |
| 2024-05-24 | 11.87 | 11.67 | -0.27 | -2.26 | 37963.05 | 4475.37 | 1.15 |
| 2024-05-23 | 12.16 | 11.94 | -0.19 | -1.57 | 44408.76 | 5323.70 | 1.34 |
| 2024-05-22 | 11.97 | 12.13 | 0.11 | 0.92 | 33351.99 | 4017.39 | 1.01 |
| 2024-05-21 | 12.17 | 12.02 | -0.20 | -1.64 | 47332.98 | 5693.12 | 1.43 |
| 2024-05-20 | 12.09 | 12.22 | 0.14 | 1.16 | 69926.27 | 8591.72 | 2.11 |
| 2024-05-17 | 11.83 | 12.08 | 0.24 | 2.03 | 42336.93 | 5054.89 | 1.28 |
| 2024-05-16 | 11.81 | 11.84 | 0.09 | 0.77 | 38253.40 | 4537.78 | 1.16 |
| 2024-05-15 | 11.88 | 11.75 | -0.17 | -1.43 | 46416.40 | 5475.25 | 1.40 |
日K线
周K线
月K线
