大丰实业(603081)股票信息
| 股票代码 | 603081 |
| 股票名称 | 大丰实业 |
| 最新价/元 | 9.26 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -4.24 |
| 买入/元 | 9.25 |
| 卖出/元 | 9.26 |
| 昨收/元 | 9.67 |
| 今开/元 | 9.72 |
| 最高/元 | 9.75 |
| 最低/元 | 9.15 |
| 成交量/手 | 63295.79 |
| 成交额/万 | 5936.07 |
| 股净值/元 | 37.04 |
| 市净率 | 1.37 |
| 总市值/万 | 378772.43 |
| 流通值/万 | 375871.64 |
| 换手率/% | 1.56 |
| 入市日期 | 2017-04-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
大丰实业(603081)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 | 9.72 | 9.26 | -0.41 | -4.24 | 63295.79 | 5936.07 | 1.56 |
| 2024-10-10 | 9.65 | 9.67 | 0.06 | 0.62 | 51478.80 | 5011.35 | 1.27 |
| 2024-10-09 | 10.42 | 9.61 | -0.99 | -9.34 | 86943.71 | 8552.46 | 2.14 |
| 2024-10-08 | 11.29 | 10.60 | 0.32 | 3.11 | 128692.06 | 13637.68 | 3.17 |
| 2024-09-30 | 9.85 | 10.28 | 0.70 | 7.31 | 88781.52 | 8900.18 | 2.19 |
| 2024-09-27 | 9.35 | 9.58 | 0.26 | 2.79 | 27789.00 | 2645.75 | 0.68 |
| 2024-09-26 | 9.13 | 9.32 | 0.28 | 3.10 | 41391.25 | 3817.66 | 1.02 |
| 2024-09-25 | 9.15 | 9.04 | 0.04 | 0.44 | 31179.00 | 2851.39 | 0.77 |
| 2024-09-24 | 8.82 | 9.00 | 0.20 | 2.27 | 21844.41 | 1953.38 | 0.54 |
| 2024-09-23 | 8.85 | 8.80 | 0.00 | 0.00 | 11447.41 | 1010.62 | 0.28 |
| 2024-09-20 | 8.91 | 8.80 | -0.09 | -1.01 | 14201.00 | 1254.40 | 0.35 |
| 2024-09-19 | 8.90 | 8.89 | 0.03 | 0.34 | 22502.00 | 2007.47 | 0.55 |
| 2024-09-18 | 9.08 | 8.86 | -0.14 | -1.56 | 21694.61 | 1925.30 | 0.53 |
| 2024-09-13 | 8.98 | 9.00 | 0.02 | 0.22 | 22147.04 | 1996.44 | 0.55 |
| 2024-09-12 | 9.21 | 8.98 | -0.18 | -1.97 | 25480.00 | 2310.55 | 0.63 |
| 2024-09-11 | 9.26 | 9.16 | -0.09 | -0.97 | 9766.00 | 896.60 | 0.24 |
| 2024-09-10 | 9.39 | 9.25 | -0.07 | -0.75 | 10320.00 | 954.89 | 0.25 |
| 2024-09-09 | 9.29 | 9.32 | -0.06 | -0.64 | 15608.55 | 1450.32 | 0.38 |
| 2024-09-06 | 9.57 | 9.38 | -0.25 | -2.60 | 20472.03 | 1946.28 | 0.50 |
| 2024-09-05 | 9.21 | 9.63 | 0.48 | 5.25 | 53300.00 | 5057.20 | 1.31 |
| 2024-09-04 | 9.08 | 9.15 | 0.00 | 0.00 | 20169.00 | 1845.97 | 0.50 |
| 2024-09-03 | 9.06 | 9.15 | 0.15 | 1.67 | 21132.00 | 1914.03 | 0.52 |
| 2024-09-02 | 9.15 | 9.00 | -0.13 | -1.42 | 17345.05 | 1582.52 | 0.43 |
| 2024-08-30 | 9.10 | 9.13 | 0.08 | 0.88 | 21700.90 | 1983.43 | 0.53 |
| 2024-08-29 | 9.05 | 9.05 | 0.03 | 0.33 | 10585.00 | 958.97 | 0.26 |
| 2024-08-28 | 9.12 | 9.02 | -0.07 | -0.77 | 9611.07 | 872.60 | 0.24 |
| 2024-08-27 | 9.15 | 9.09 | -0.05 | -0.55 | 10854.00 | 992.01 | 0.27 |
| 2024-08-26 | 9.00 | 9.14 | 0.14 | 1.56 | 9806.00 | 894.96 | 0.24 |
| 2024-08-23 | 9.15 | 9.00 | -0.15 | -1.64 | 13288.00 | 1201.55 | 0.33 |
| 2024-08-22 | 9.26 | 9.15 | -0.11 | -1.19 | 10657.00 | 982.92 | 0.26 |
| 2024-08-21 | 9.14 | 9.26 | 0.11 | 1.20 | 16175.00 | 1496.01 | 0.40 |
| 2024-08-20 | 9.31 | 9.15 | -0.11 | -1.19 | 15835.00 | 1454.30 | 0.39 |
| 2024-08-19 | 9.42 | 9.26 | -0.23 | -2.42 | 24372.00 | 2263.65 | 0.60 |
| 2024-08-16 | 9.30 | 9.49 | 0.22 | 2.37 | 35757.06 | 3378.69 | 0.88 |
| 2024-08-15 | 9.33 | 9.27 | -0.09 | -0.96 | 27097.00 | 2532.25 | 0.67 |
| 2024-08-14 | 9.36 | 9.36 | -0.01 | -0.11 | 11997.00 | 1129.56 | 0.30 |
| 2024-08-13 | 9.32 | 9.37 | 0.06 | 0.64 | 11100.00 | 1033.53 | 0.27 |
| 2024-08-12 | 9.30 | 9.31 | -0.06 | -0.64 | 9845.00 | 921.67 | 0.24 |
| 2024-08-09 | 9.50 | 9.37 | -0.11 | -1.16 | 14619.00 | 1379.02 | 0.36 |
| 2024-08-08 | 9.53 | 9.48 | -0.04 | -0.42 | 11045.00 | 1048.03 | 0.27 |
| 2024-08-07 | 9.71 | 9.52 | -0.16 | -1.65 | 16932.00 | 1630.31 | 0.42 |
| 2024-08-06 | 9.64 | 9.68 | 0.11 | 1.15 | 14984.00 | 1444.98 | 0.37 |
| 2024-08-05 | 9.76 | 9.57 | -0.12 | -1.24 | 18844.00 | 1833.34 | 0.46 |
| 2024-08-02 | 9.82 | 9.69 | -0.16 | -1.62 | 15660.11 | 1532.16 | 0.39 |
| 2024-08-01 | 9.90 | 9.85 | -0.07 | -0.71 | 21885.00 | 2173.48 | 0.54 |
| 2024-07-31 | 9.68 | 9.92 | 0.31 | 3.23 | 36289.06 | 3569.02 | 0.89 |
| 2024-07-30 | 9.68 | 9.61 | -0.05 | -0.52 | 13659.00 | 1318.47 | 0.34 |
| 2024-07-29 | 9.60 | 9.66 | 0.05 | 0.52 | 10419.11 | 1005.90 | 0.26 |
| 2024-07-26 | 9.62 | 9.61 | 0.01 | 0.10 | 14832.00 | 1432.58 | 0.37 |
| 2024-07-25 | 9.66 | 9.60 | 0.00 | 0.00 | 14590.00 | 1398.84 | 0.36 |
| 2024-07-24 | 9.65 | 9.60 | -0.06 | -0.62 | 15233.00 | 1469.94 | 0.38 |
| 2024-07-23 | 9.81 | 9.66 | -0.19 | -1.93 | 18860.80 | 1837.94 | 0.46 |
| 2024-07-22 | 9.54 | 9.85 | 0.27 | 2.82 | 42497.00 | 4172.39 | 1.05 |
| 2024-07-19 | 9.01 | 9.58 | 0.39 | 4.24 | 47400.00 | 4477.80 | 1.17 |
| 2024-07-18 | 9.04 | 9.19 | 0.10 | 1.10 | 34408.00 | 3093.35 | 0.85 |
| 2024-07-17 | 9.30 | 9.09 | -0.24 | -2.57 | 17204.00 | 1573.70 | 0.42 |
| 2024-07-16 | 9.34 | 9.33 | -0.01 | -0.11 | 12594.00 | 1173.54 | 0.31 |
| 2024-07-15 | 9.56 | 9.34 | -0.31 | -3.21 | 23361.49 | 2192.55 | 0.58 |
| 2024-07-12 | 10.04 | 9.65 | -0.39 | -3.88 | 42121.00 | 4140.22 | 1.04 |
| 2024-07-11 | 9.95 | 10.04 | 0.14 | 1.41 | 53312.00 | 5351.10 | 1.31 |
| 2024-07-10 | 9.80 | 9.90 | 0.11 | 1.12 | 27951.00 | 2780.36 | 0.69 |
| 2024-07-09 | 9.94 | 9.79 | -0.24 | -2.39 | 44815.00 | 4407.71 | 1.10 |
| 2024-07-08 | 9.57 | 10.03 | 0.59 | 6.25 | 73598.02 | 7313.55 | 1.81 |
| 2024-07-05 | 9.43 | 9.44 | 0.14 | 1.51 | 12389.00 | 1154.32 | 0.31 |
| 2024-07-04 | 9.60 | 9.30 | -0.17 | -1.80 | 13304.96 | 1245.24 | 0.33 |
| 2024-07-03 | 9.43 | 9.52 | 0.08 | 0.85 | 17279.00 | 1651.00 | 0.43 |
| 2024-07-02 | 9.38 | 9.44 | 0.08 | 0.86 | 11420.44 | 1074.05 | 0.28 |
| 2024-07-01 | 9.31 | 9.36 | 0.04 | 0.43 | 12094.95 | 1117.72 | 0.30 |
| 2024-06-28 | 9.30 | 9.32 | -0.01 | -0.11 | 22839.50 | 2149.15 | 0.56 |
| 2024-06-27 | 9.45 | 9.33 | -0.11 | -1.17 | 10872.00 | 1022.74 | 0.27 |
| 2024-06-26 | 9.09 | 9.44 | 0.36 | 3.97 | 14232.00 | 1321.80 | 0.35 |
| 2024-06-25 | 9.05 | 9.08 | 0.03 | 0.33 | 11800.00 | 1073.56 | 0.29 |
| 2024-06-24 | 9.52 | 9.05 | -0.59 | -6.12 | 30171.00 | 2780.39 | 0.74 |
| 2024-06-21 | 9.62 | 9.64 | 0.03 | 0.31 | 17576.11 | 1702.87 | 0.43 |
| 2024-06-20 | 9.76 | 9.61 | -0.20 | -2.04 | 16043.00 | 1550.57 | 0.40 |
| 2024-06-19 | 9.96 | 9.81 | -0.12 | -1.21 | 12379.00 | 1216.74 | 0.30 |
| 2024-06-18 | 10.06 | 9.93 | -0.09 | -0.90 | 15869.00 | 1581.44 | 0.39 |
| 2024-06-17 | 10.07 | 10.02 | -0.11 | -1.09 | 11792.00 | 1183.41 | 0.29 |
| 2024-06-14 | 10.25 | 10.13 | -0.12 | -1.17 | 8785.11 | 891.42 | 0.22 |
| 2024-06-13 | 10.30 | 10.25 | -0.02 | -0.20 | 15790.00 | 1626.77 | 0.39 |
| 2024-06-12 | 9.98 | 10.27 | 0.29 | 2.91 | 20164.00 | 2061.83 | 0.50 |
| 2024-06-11 | 10.08 | 9.98 | -0.09 | -0.89 | 14396.00 | 1433.30 | 0.35 |
| 2024-06-07 | 9.95 | 10.07 | 0.23 | 2.34 | 13817.00 | 1384.02 | 0.34 |
| 2024-06-06 | 10.18 | 9.84 | -0.32 | -3.15 | 33016.11 | 3278.11 | 0.81 |
| 2024-06-05 | 10.23 | 10.16 | -0.07 | -0.68 | 11335.00 | 1153.69 | 0.28 |
| 2024-06-04 | 10.07 | 10.23 | 0.06 | 0.59 | 17087.00 | 1730.54 | 0.42 |
| 2024-06-03 | 10.34 | 10.17 | -0.11 | -1.07 | 29378.00 | 2987.50 | 0.72 |
| 2024-05-31 | 10.19 | 10.28 | 0.09 | 0.88 | 13606.00 | 1398.07 | 0.34 |
| 2024-05-30 | 10.32 | 10.19 | -0.14 | -1.36 | 17601.00 | 1805.13 | 0.43 |
| 2024-05-29 | 10.55 | 10.33 | -0.17 | -1.62 | 21219.00 | 2212.09 | 0.52 |
| 2024-05-28 | 10.61 | 10.50 | -0.15 | -1.41 | 17830.00 | 1876.98 | 0.44 |
| 2024-05-27 | 10.67 | 10.65 | 0.22 | 2.11 | 32907.00 | 3500.09 | 0.81 |
| 2024-05-24 | 10.68 | 10.43 | -0.23 | -2.16 | 23226.00 | 2464.11 | 0.57 |
| 2024-05-23 | 10.94 | 10.66 | -0.36 | -3.27 | 38863.00 | 4172.50 | 0.96 |
| 2024-05-22 | 10.97 | 11.02 | 0.02 | 0.18 | 21037.00 | 2312.46 | 0.52 |
| 2024-05-21 | 10.89 | 11.00 | 0.17 | 1.57 | 53101.89 | 5868.57 | 1.31 |
| 2024-05-20 | 10.89 | 10.83 | 0.05 | 0.46 | 23568.89 | 2565.57 | 0.58 |
| 2024-05-17 | 10.65 | 10.78 | 0.09 | 0.84 | 22442.61 | 2406.48 | 0.55 |
| 2024-05-16 | 10.60 | 10.69 | 0.10 | 0.94 | 24151.00 | 2591.26 | 0.59 |
| 2024-05-15 | 10.74 | 10.59 | -0.15 | -1.40 | 22011.00 | 2344.94 | 0.54 |
日K线
周K线
月K线
