先达股份(603086)股票信息
| 股票代码 | 603086 |
| 股票名称 | 先达股份 |
| 最新价/元 | 4.14 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -3.72 |
| 买入/元 | 4.14 |
| 卖出/元 | 4.15 |
| 昨收/元 | 4.30 |
| 今开/元 | 4.29 |
| 最高/元 | 4.30 |
| 最低/元 | 4.10 |
| 成交量/手 | 62225.71 |
| 成交额/万 | 2604.63 |
| 股净值/元 | -18.00 |
| 市净率 | 0.90 |
| 总市值/万 | 180012.64 |
| 流通值/万 | 180012.64 |
| 换手率/% | 1.43 |
| 入市日期 | 2017-05-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
先达股份(603086)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 | 4.29 | 4.14 | -0.16 | -3.72 | 62225.71 | 2604.63 | 1.43 |
| 2024-10-10 | 4.29 | 4.30 | 0.07 | 1.66 | 70176.48 | 3039.72 | 1.61 |
| 2024-10-09 | 4.58 | 4.23 | -0.37 | -8.04 | 111737.06 | 4895.36 | 2.57 |
| 2024-10-08 | 4.86 | 4.60 | 0.16 | 3.60 | 167984.51 | 7839.03 | 3.86 |
| 2024-09-30 | 4.20 | 4.44 | 0.37 | 9.09 | 159610.65 | 6884.29 | 3.67 |
| 2024-09-27 | 3.99 | 4.07 | 0.12 | 3.04 | 48303.07 | 1944.07 | 1.11 |
| 2024-09-26 | 3.88 | 3.95 | 0.09 | 2.33 | 52623.17 | 2053.61 | 1.21 |
| 2024-09-25 | 3.85 | 3.86 | 0.02 | 0.52 | 46056.60 | 1788.46 | 1.06 |
| 2024-09-24 | 3.68 | 3.84 | 0.16 | 4.35 | 34102.73 | 1287.99 | 0.78 |
| 2024-09-23 | 3.71 | 3.68 | -0.03 | -0.81 | 21673.60 | 800.44 | 0.50 |
| 2024-09-20 | 3.77 | 3.71 | -0.06 | -1.59 | 23885.20 | 891.10 | 0.55 |
| 2024-09-19 | 3.65 | 3.77 | 0.14 | 3.86 | 44207.70 | 1644.38 | 1.02 |
| 2024-09-18 | 3.72 | 3.63 | -0.10 | -2.68 | 36257.55 | 1319.58 | 0.83 |
| 2024-09-13 | 3.80 | 3.73 | -0.04 | -1.06 | 21862.55 | 820.08 | 0.50 |
| 2024-09-12 | 3.79 | 3.77 | -0.02 | -0.53 | 16681.60 | 633.48 | 0.38 |
| 2024-09-11 | 3.78 | 3.79 | 0.00 | 0.00 | 16649.16 | 630.31 | 0.38 |
| 2024-09-10 | 3.82 | 3.79 | -0.03 | -0.79 | 29268.48 | 1106.08 | 0.67 |
| 2024-09-09 | 3.81 | 3.82 | 0.02 | 0.53 | 29120.82 | 1109.58 | 0.67 |
| 2024-09-06 | 3.84 | 3.80 | -0.05 | -1.30 | 26713.77 | 1021.56 | 0.61 |
| 2024-09-05 | 3.83 | 3.85 | 0.02 | 0.52 | 21573.68 | 825.13 | 0.50 |
| 2024-09-04 | 3.88 | 3.83 | -0.02 | -0.52 | 24093.74 | 926.55 | 0.55 |
| 2024-09-03 | 3.85 | 3.85 | 0.01 | 0.26 | 24367.63 | 937.62 | 0.56 |
| 2024-09-02 | 3.78 | 3.84 | 0.04 | 1.05 | 47523.97 | 1832.24 | 1.09 |
| 2024-08-30 | 3.74 | 3.80 | 0.05 | 1.33 | 37407.00 | 1421.59 | 0.86 |
| 2024-08-29 | 3.76 | 3.75 | -0.02 | -0.53 | 26095.26 | 978.42 | 0.60 |
| 2024-08-28 | 3.71 | 3.77 | 0.06 | 1.62 | 32738.23 | 1231.23 | 0.75 |
| 2024-08-27 | 3.73 | 3.71 | -0.01 | -0.27 | 29948.76 | 1112.14 | 0.69 |
| 2024-08-26 | 3.65 | 3.72 | 0.06 | 1.64 | 34414.76 | 1274.25 | 0.79 |
| 2024-08-23 | 3.66 | 3.66 | 0.00 | 0.00 | 39919.86 | 1453.61 | 0.92 |
| 2024-08-22 | 3.71 | 3.66 | -0.05 | -1.35 | 37227.27 | 1380.14 | 0.86 |
| 2024-08-21 | 3.66 | 3.71 | 0.06 | 1.64 | 31898.17 | 1180.09 | 0.73 |
| 2024-08-20 | 3.71 | 3.65 | -0.07 | -1.88 | 32136.69 | 1181.70 | 0.74 |
| 2024-08-19 | 3.74 | 3.72 | -0.02 | -0.54 | 35744.78 | 1331.87 | 0.82 |
| 2024-08-16 | 3.80 | 3.74 | -0.04 | -1.06 | 19574.40 | 735.08 | 0.45 |
| 2024-08-15 | 3.82 | 3.78 | 0.03 | 0.80 | 24348.80 | 917.57 | 0.56 |
| 2024-08-14 | 3.82 | 3.75 | -0.07 | -1.83 | 21001.60 | 793.46 | 0.48 |
| 2024-08-13 | 3.80 | 3.82 | 0.01 | 0.26 | 22614.00 | 859.09 | 0.52 |
| 2024-08-12 | 3.84 | 3.81 | -0.05 | -1.30 | 24604.40 | 942.86 | 0.57 |
| 2024-08-09 | 3.90 | 3.86 | -0.02 | -0.52 | 18612.00 | 722.80 | 0.43 |
| 2024-08-08 | 3.82 | 3.88 | 0.04 | 1.04 | 28931.45 | 1119.26 | 0.67 |
| 2024-08-07 | 3.85 | 3.84 | -0.01 | -0.26 | 17651.60 | 679.53 | 0.41 |
| 2024-08-06 | 3.75 | 3.85 | 0.10 | 2.67 | 27923.40 | 1066.39 | 0.64 |
| 2024-08-05 | 3.83 | 3.75 | -0.09 | -2.34 | 27963.00 | 1065.13 | 0.64 |
| 2024-08-02 | 3.85 | 3.84 | -0.03 | -0.78 | 22386.40 | 864.85 | 0.51 |
| 2024-08-01 | 3.86 | 3.87 | 0.01 | 0.26 | 28890.40 | 1119.06 | 0.66 |
| 2024-07-31 | 3.80 | 3.86 | 0.06 | 1.58 | 38508.68 | 1481.79 | 0.89 |
| 2024-07-30 | 3.79 | 3.80 | 0.03 | 0.80 | 16758.76 | 634.40 | 0.39 |
| 2024-07-29 | 3.79 | 3.77 | -0.02 | -0.53 | 19359.00 | 726.25 | 0.45 |
| 2024-07-26 | 3.75 | 3.79 | 0.08 | 2.16 | 18758.80 | 708.25 | 0.43 |
| 2024-07-25 | 3.63 | 3.71 | 0.06 | 1.64 | 23793.60 | 878.99 | 0.55 |
| 2024-07-24 | 3.71 | 3.65 | -0.02 | -0.55 | 31457.04 | 1150.04 | 0.72 |
| 2024-07-23 | 3.74 | 3.67 | -0.04 | -1.08 | 32619.16 | 1221.61 | 0.75 |
| 2024-07-22 | 3.77 | 3.71 | -0.06 | -1.59 | 45453.40 | 1697.75 | 1.05 |
| 2024-07-19 | 3.83 | 3.77 | 0.01 | 0.27 | 28036.20 | 1055.30 | 0.64 |
| 2024-07-18 | 3.82 | 3.76 | -0.06 | -1.57 | 28795.19 | 1076.34 | 0.66 |
| 2024-07-17 | 3.80 | 3.82 | 0.02 | 0.53 | 23108.80 | 880.85 | 0.53 |
| 2024-07-16 | 3.85 | 3.80 | -0.05 | -1.30 | 26187.80 | 997.16 | 0.60 |
| 2024-07-15 | 3.95 | 3.85 | -0.10 | -2.53 | 25281.16 | 977.55 | 0.58 |
| 2024-07-12 | 3.94 | 3.95 | 0.00 | 0.00 | 35661.18 | 1412.30 | 0.82 |
| 2024-07-11 | 3.76 | 3.95 | 0.22 | 5.90 | 43860.01 | 1707.87 | 1.01 |
| 2024-07-10 | 3.78 | 3.73 | 0.02 | 0.54 | 29269.40 | 1094.84 | 0.67 |
| 2024-07-09 | 3.73 | 3.71 | -0.01 | -0.27 | 17152.24 | 629.91 | 0.39 |
| 2024-07-08 | 3.81 | 3.72 | -0.09 | -2.36 | 19372.20 | 721.11 | 0.45 |
| 2024-07-05 | 3.79 | 3.81 | 0.02 | 0.53 | 39372.88 | 1493.73 | 0.91 |
| 2024-07-04 | 3.90 | 3.79 | -0.14 | -3.56 | 27074.80 | 1037.05 | 0.62 |
| 2024-07-03 | 3.92 | 3.93 | 0.01 | 0.26 | 20265.57 | 797.23 | 0.47 |
| 2024-07-02 | 3.87 | 3.92 | 0.06 | 1.55 | 28489.73 | 1115.74 | 0.66 |
| 2024-07-01 | 3.88 | 3.86 | 0.06 | 1.58 | 35396.16 | 1348.75 | 0.81 |
| 2024-06-28 | 3.82 | 3.80 | -0.01 | -0.26 | 20999.36 | 805.46 | 0.48 |
| 2024-06-27 | 3.89 | 3.81 | -0.08 | -2.06 | 31009.48 | 1194.23 | 0.71 |
| 2024-06-26 | 3.81 | 3.89 | 0.08 | 2.10 | 20626.80 | 792.06 | 0.47 |
| 2024-06-25 | 3.75 | 3.81 | 0.06 | 1.60 | 33863.92 | 1289.94 | 0.78 |
| 2024-06-24 | 3.95 | 3.75 | -0.18 | -4.58 | 39700.80 | 1506.40 | 0.91 |
| 2024-06-21 | 3.95 | 3.93 | -0.02 | -0.51 | 26676.80 | 1050.20 | 0.61 |
| 2024-06-20 | 4.01 | 3.95 | -0.07 | -1.74 | 23301.44 | 925.53 | 0.54 |
| 2024-06-19 | 4.09 | 4.02 | -0.05 | -1.23 | 19245.34 | 775.78 | 0.44 |
| 2024-06-18 | 4.00 | 4.07 | 0.11 | 2.78 | 31678.65 | 1279.43 | 0.73 |
| 2024-06-17 | 4.05 | 3.96 | -0.06 | -1.49 | 28125.20 | 1116.57 | 0.65 |
| 2024-06-14 | 4.03 | 4.02 | 0.03 | 0.75 | 24659.68 | 984.00 | 0.57 |
| 2024-06-13 | 4.04 | 3.99 | -0.03 | -0.75 | 34542.56 | 1381.98 | 0.79 |
| 2024-06-12 | 3.94 | 4.02 | 0.08 | 2.03 | 31784.60 | 1267.12 | 0.73 |
| 2024-06-11 | 4.07 | 3.94 | -0.09 | -2.23 | 49717.80 | 1950.56 | 1.14 |
| 2024-06-07 | 3.94 | 4.03 | 0.14 | 3.60 | 74915.70 | 3014.01 | 1.72 |
| 2024-06-06 | 4.11 | 3.89 | -0.22 | -5.35 | 86650.91 | 3412.75 | 1.99 |
| 2024-06-05 | 4.24 | 4.11 | -0.15 | -3.52 | 64255.52 | 2668.44 | 1.48 |
| 2024-06-04 | 4.42 | 4.26 | -0.26 | -5.75 | 81547.88 | 3486.69 | 1.88 |
| 2024-06-03 | 4.53 | 4.52 | -0.03 | -0.66 | 47753.80 | 2147.62 | 1.10 |
| 2024-05-31 | 4.56 | 4.55 | -0.03 | -0.66 | 37974.62 | 1726.36 | 0.87 |
| 2024-05-30 | 4.57 | 4.58 | -0.06 | -1.29 | 42079.99 | 1956.04 | 0.97 |
| 2024-05-29 | 4.66 | 4.64 | -0.01 | -0.22 | 43509.72 | 2017.70 | 1.00 |
| 2024-05-28 | 4.61 | 4.65 | 0.03 | 0.65 | 73480.61 | 3437.44 | 1.69 |
| 2024-05-27 | 4.58 | 4.62 | 0.00 | 0.00 | 68509.91 | 3115.43 | 1.58 |
| 2024-05-24 | 4.59 | 4.62 | 0.01 | 0.22 | 62264.40 | 2869.04 | 1.43 |
| 2024-05-23 | 4.82 | 4.61 | -0.17 | -3.56 | 87597.41 | 4040.62 | 2.01 |
| 2024-05-22 | 4.90 | 4.78 | -0.12 | -2.45 | 103193.09 | 4951.80 | 2.37 |
| 2024-05-21 | 5.06 | 4.90 | -0.18 | -3.54 | 60864.14 | 3016.45 | 1.40 |
| 2024-05-20 | 5.00 | 5.08 | 0.09 | 1.80 | 78508.56 | 3941.11 | 1.81 |
| 2024-05-17 | 4.99 | 4.99 | -0.09 | -1.77 | 86055.29 | 4316.64 | 1.98 |
| 2024-05-16 | 4.98 | 5.08 | 0.10 | 2.01 | 168157.77 | 8493.63 | 3.87 |
| 2024-05-15 | 4.79 | 4.98 | 0.16 | 3.32 | 204058.30 | 10121.14 | 4.69 |
日K线
周K线
月K线
