宁波精达(603088)股票信息
| 股票代码 | 603088 |
| 股票名称 | 宁波精达 |
| 最新价/元 | 6.83 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -4.48 |
| 买入/元 | 6.83 |
| 卖出/元 | 6.84 |
| 昨收/元 | 7.15 |
| 今开/元 | 7.15 |
| 最高/元 | 7.16 |
| 最低/元 | 6.76 |
| 成交量/手 | 78141.17 |
| 成交额/万 | 5398.50 |
| 股净值/元 | 18.97 |
| 市净率 | 4.33 |
| 总市值/万 | 299066.47 |
| 流通值/万 | 297510.08 |
| 换手率/% | 1.79 |
| 入市日期 | 2014-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
宁波精达(603088)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 | 7.15 | 6.83 | -0.32 | -4.48 | 78141.17 | 5398.50 | 1.79 |
| 2024-10-10 | 7.16 | 7.15 | 0.09 | 1.28 | 72995.58 | 5253.15 | 1.68 |
| 2024-10-09 | 7.71 | 7.06 | -0.73 | -9.37 | 129411.79 | 9455.13 | 2.97 |
| 2024-10-08 | 8.04 | 7.79 | 0.48 | 6.57 | 203422.32 | 15702.11 | 4.67 |
| 2024-09-30 | 7.05 | 7.31 | 0.57 | 8.46 | 157505.58 | 11268.23 | 3.62 |
| 2024-09-27 | 6.46 | 6.74 | 0.35 | 5.48 | 74765.56 | 4924.90 | 1.72 |
| 2024-09-26 | 6.16 | 6.39 | 0.21 | 3.40 | 60547.56 | 3801.27 | 1.39 |
| 2024-09-25 | 6.16 | 6.18 | 0.05 | 0.82 | 71494.16 | 4453.84 | 1.64 |
| 2024-09-24 | 6.00 | 6.13 | 0.16 | 2.68 | 59808.18 | 3628.45 | 1.37 |
| 2024-09-23 | 5.99 | 5.97 | -0.02 | -0.33 | 25062.00 | 1493.84 | 0.58 |
| 2024-09-20 | 6.00 | 5.99 | -0.01 | -0.17 | 26815.00 | 1600.00 | 0.62 |
| 2024-09-19 | 5.89 | 6.00 | 0.12 | 2.04 | 36875.56 | 2200.32 | 0.85 |
| 2024-09-18 | 5.85 | 5.88 | 0.03 | 0.51 | 26560.93 | 1547.10 | 0.61 |
| 2024-09-13 | 5.98 | 5.85 | -0.13 | -2.17 | 36742.00 | 2164.97 | 0.84 |
| 2024-09-12 | 6.03 | 5.98 | -0.03 | -0.50 | 32460.80 | 1952.85 | 0.75 |
| 2024-09-11 | 6.04 | 6.01 | -0.03 | -0.50 | 28848.29 | 1734.52 | 0.66 |
| 2024-09-10 | 6.00 | 6.04 | 0.08 | 1.34 | 34490.20 | 2060.09 | 0.79 |
| 2024-09-09 | 5.95 | 5.96 | -0.02 | -0.33 | 40756.20 | 2422.69 | 0.94 |
| 2024-09-06 | 6.10 | 5.98 | -0.09 | -1.48 | 46399.96 | 2796.25 | 1.07 |
| 2024-09-05 | 6.06 | 6.07 | 0.03 | 0.50 | 34645.18 | 2098.77 | 0.80 |
| 2024-09-04 | 6.03 | 6.04 | -0.03 | -0.49 | 49124.34 | 2960.15 | 1.13 |
| 2024-09-03 | 6.11 | 6.07 | -0.02 | -0.33 | 51353.40 | 3123.58 | 1.18 |
| 2024-09-02 | 6.32 | 6.09 | -0.23 | -3.64 | 74710.00 | 4608.92 | 1.72 |
| 2024-08-30 | 6.27 | 6.32 | 0.09 | 1.45 | 54870.00 | 3476.84 | 1.26 |
| 2024-08-29 | 6.07 | 6.23 | 0.13 | 2.13 | 42772.10 | 2650.00 | 0.98 |
| 2024-08-28 | 6.04 | 6.10 | 0.07 | 1.16 | 33348.10 | 2026.97 | 0.77 |
| 2024-08-27 | 6.11 | 6.03 | -0.09 | -1.47 | 34856.40 | 2106.25 | 0.80 |
| 2024-08-26 | 6.02 | 6.12 | 0.11 | 1.83 | 41565.11 | 2529.71 | 0.95 |
| 2024-08-23 | 6.10 | 6.01 | -0.10 | -1.64 | 63666.22 | 3830.53 | 1.46 |
| 2024-08-22 | 6.24 | 6.11 | -0.15 | -2.40 | 49726.08 | 3058.01 | 1.14 |
| 2024-08-21 | 6.24 | 6.26 | -0.04 | -0.64 | 58118.40 | 3631.24 | 1.33 |
| 2024-08-20 | 6.46 | 6.30 | -0.16 | -2.48 | 92176.06 | 5852.43 | 2.12 |
| 2024-08-19 | 6.74 | 6.46 | -0.65 | -9.14 | 187988.60 | 12265.15 | 4.32 |
| 2024-08-16 | 7.11 | 7.11 | 0.04 | 0.57 | 36763.88 | 2613.79 | 0.84 |
| 2024-08-15 | 6.97 | 7.07 | 0.10 | 1.44 | 37372.07 | 2633.55 | 0.86 |
| 2024-08-14 | 7.10 | 6.97 | -0.11 | -1.55 | 38376.92 | 2687.14 | 0.89 |
| 2024-08-13 | 7.09 | 7.08 | 0.01 | 0.14 | 23742.20 | 1672.77 | 0.55 |
| 2024-08-12 | 7.11 | 7.07 | -0.05 | -0.70 | 24346.20 | 1721.16 | 0.56 |
| 2024-08-09 | 7.22 | 7.12 | -0.10 | -1.39 | 39368.82 | 2819.87 | 0.91 |
| 2024-08-08 | 7.25 | 7.22 | -0.07 | -0.96 | 31675.53 | 2282.78 | 0.73 |
| 2024-08-07 | 7.27 | 7.29 | -0.01 | -0.14 | 29656.13 | 2162.75 | 0.68 |
| 2024-08-06 | 7.32 | 7.30 | 0.15 | 2.10 | 42431.16 | 3084.25 | 0.98 |
| 2024-08-05 | 7.36 | 7.15 | -0.28 | -3.77 | 54834.51 | 3987.01 | 1.27 |
| 2024-08-02 | 7.54 | 7.43 | -0.15 | -1.98 | 44663.00 | 3354.27 | 1.03 |
| 2024-08-01 | 7.68 | 7.58 | -0.09 | -1.17 | 53483.40 | 4065.27 | 1.23 |
| 2024-07-31 | 7.32 | 7.67 | 0.31 | 4.21 | 64150.80 | 4859.34 | 1.48 |
| 2024-07-30 | 7.42 | 7.36 | -0.03 | -0.41 | 27405.18 | 2011.11 | 0.63 |
| 2024-07-29 | 7.35 | 7.39 | 0.05 | 0.68 | 44483.46 | 3273.33 | 1.03 |
| 2024-07-26 | 7.02 | 7.34 | 0.29 | 4.11 | 52355.80 | 3800.43 | 1.21 |
| 2024-07-25 | 7.02 | 7.05 | 0.03 | 0.43 | 29321.84 | 2067.22 | 0.68 |
| 2024-07-24 | 7.20 | 7.02 | -0.14 | -1.96 | 43036.00 | 3050.06 | 0.99 |
| 2024-07-23 | 7.51 | 7.16 | -0.33 | -4.41 | 52556.00 | 3827.55 | 1.21 |
| 2024-07-22 | 7.40 | 7.49 | 0.11 | 1.49 | 44330.00 | 3315.10 | 1.02 |
| 2024-07-19 | 7.27 | 7.38 | 0.13 | 1.79 | 46052.00 | 3396.15 | 1.06 |
| 2024-07-18 | 7.17 | 7.25 | 0.05 | 0.69 | 48732.13 | 3488.00 | 1.12 |
| 2024-07-17 | 7.33 | 7.20 | -0.17 | -2.31 | 39153.13 | 2831.65 | 0.90 |
| 2024-07-16 | 7.48 | 7.37 | -0.12 | -1.60 | 53217.67 | 3908.92 | 1.23 |
| 2024-07-15 | 7.73 | 7.49 | -0.24 | -3.11 | 52616.00 | 3971.76 | 1.21 |
| 2024-07-12 | 7.75 | 7.73 | -0.08 | -1.02 | 45455.00 | 3520.92 | 1.05 |
| 2024-07-11 | 7.74 | 7.81 | 0.19 | 2.49 | 63142.56 | 4886.83 | 1.46 |
| 2024-07-10 | 7.60 | 7.62 | -0.03 | -0.39 | 34698.09 | 2661.68 | 0.80 |
| 2024-07-09 | 7.39 | 7.65 | 0.19 | 2.55 | 42393.30 | 3200.39 | 0.98 |
| 2024-07-08 | 7.59 | 7.46 | -0.14 | -1.84 | 36627.00 | 2758.94 | 0.85 |
| 2024-07-05 | 7.51 | 7.60 | 0.09 | 1.20 | 32691.00 | 2467.35 | 0.75 |
| 2024-07-04 | 7.66 | 7.51 | -0.13 | -1.70 | 38741.00 | 2951.44 | 0.89 |
| 2024-07-03 | 7.67 | 7.64 | -0.07 | -0.91 | 35433.20 | 2716.16 | 0.82 |
| 2024-07-02 | 7.70 | 7.71 | -0.02 | -0.26 | 45369.40 | 3504.63 | 1.05 |
| 2024-07-01 | 7.46 | 7.73 | 0.20 | 2.66 | 58573.40 | 4456.12 | 1.35 |
| 2024-06-28 | 7.38 | 7.53 | 0.13 | 1.76 | 45568.80 | 3443.10 | 1.05 |
| 2024-06-27 | 7.54 | 7.40 | -0.21 | -2.76 | 36759.40 | 2766.55 | 0.85 |
| 2024-06-26 | 7.34 | 7.61 | 0.27 | 3.68 | 44604.16 | 3347.74 | 1.03 |
| 2024-06-25 | 7.26 | 7.34 | 0.05 | 0.69 | 41240.02 | 3046.93 | 0.95 |
| 2024-06-24 | 7.59 | 7.29 | -0.30 | -3.95 | 49982.09 | 3701.50 | 1.15 |
| 2024-06-21 | 7.46 | 7.59 | 0.05 | 0.66 | 34579.00 | 2618.57 | 0.80 |
| 2024-06-20 | 7.68 | 7.54 | -0.18 | -2.33 | 40211.14 | 3056.68 | 0.93 |
| 2024-06-19 | 7.77 | 7.72 | -0.03 | -0.39 | 31383.00 | 2426.25 | 0.72 |
| 2024-06-18 | 7.54 | 7.75 | 0.21 | 2.79 | 45374.56 | 3490.87 | 1.05 |
| 2024-06-17 | 7.58 | 7.54 | -0.12 | -1.57 | 38140.00 | 2888.04 | 0.88 |
| 2024-06-14 | 7.64 | 7.66 | -0.04 | -0.52 | 35109.96 | 2685.47 | 0.81 |
| 2024-06-13 | 7.70 | 7.70 | 0.04 | 0.52 | 36695.80 | 2819.13 | 0.85 |
| 2024-06-12 | 7.42 | 7.66 | 0.17 | 2.27 | 48553.94 | 3695.80 | 1.12 |
| 2024-06-11 | 7.44 | 7.49 | 0.05 | 0.67 | 41534.00 | 3068.97 | 0.96 |
| 2024-06-07 | 7.23 | 7.44 | 0.20 | 2.76 | 61370.64 | 4543.71 | 1.42 |
| 2024-06-06 | 7.58 | 7.24 | -0.33 | -4.36 | 83267.89 | 6072.41 | 1.92 |
| 2024-06-05 | 7.78 | 7.57 | -0.17 | -2.20 | 44309.39 | 3394.84 | 1.02 |
| 2024-06-04 | 7.70 | 7.74 | 0.03 | 0.39 | 53318.96 | 4086.41 | 1.23 |
| 2024-06-03 | 7.88 | 7.71 | -0.07 | -0.90 | 83645.40 | 6516.64 | 1.93 |
| 2024-05-31 | 7.80 | 7.78 | 0.02 | 0.26 | 55629.00 | 4345.46 | 1.28 |
| 2024-05-30 | 8.07 | 8.05 | 0.00 | 0.00 | 48695.52 | 3925.32 | 1.12 |
| 2024-05-29 | 8.10 | 8.05 | -0.05 | -0.62 | 38109.00 | 3065.66 | 0.88 |
| 2024-05-28 | 8.08 | 8.10 | 0.00 | 0.00 | 35337.71 | 2862.39 | 0.82 |
| 2024-05-27 | 8.12 | 8.10 | 0.04 | 0.50 | 53827.10 | 4315.44 | 1.24 |
| 2024-05-24 | 8.07 | 8.06 | -0.01 | -0.12 | 53779.76 | 4359.04 | 1.24 |
| 2024-05-23 | 8.12 | 8.07 | -0.04 | -0.49 | 82476.63 | 6723.29 | 1.90 |
| 2024-05-22 | 8.19 | 8.11 | -0.13 | -1.58 | 60184.00 | 4908.44 | 1.39 |
| 2024-05-21 | 8.20 | 8.24 | 0.02 | 0.24 | 60711.96 | 4986.51 | 1.40 |
| 2024-05-20 | 8.25 | 8.22 | 0.01 | 0.12 | 52751.53 | 4324.35 | 1.22 |
| 2024-05-17 | 8.22 | 8.21 | 0.02 | 0.24 | 61333.40 | 5006.88 | 1.42 |
| 2024-05-16 | 8.19 | 8.19 | -0.02 | -0.24 | 64093.94 | 5265.11 | 1.48 |
| 2024-05-15 | 8.34 | 8.21 | -0.17 | -2.03 | 110253.20 | 9134.60 | 2.54 |
日K线
周K线
月K线
