正裕工业(603089)股票信息
| 股票代码 | 603089 |
| 股票名称 | 正裕工业 |
| 最新价/元 | 8.02 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -3.26 |
| 买入/元 | 8.01 |
| 卖出/元 | 8.02 |
| 昨收/元 | 8.29 |
| 今开/元 | 8.32 |
| 最高/元 | 8.34 |
| 最低/元 | 7.94 |
| 成交量/手 | 30724.03 |
| 成交额/万 | 2486.62 |
| 股净值/元 | 30.85 |
| 市净率 | 1.54 |
| 总市值/万 | 179422.63 |
| 流通值/万 | 179422.63 |
| 换手率/% | 1.37 |
| 入市日期 | 2017-01-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
正裕工业(603089)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 | 8.32 | 8.02 | -0.27 | -3.26 | 30724.03 | 2486.62 | 1.37 |
| 2024-10-10 | 8.17 | 8.29 | 0.09 | 1.10 | 33305.91 | 2769.41 | 1.49 |
| 2024-10-09 | 8.80 | 8.20 | -0.69 | -7.76 | 57825.39 | 4858.81 | 2.58 |
| 2024-10-08 | 9.30 | 8.89 | 0.39 | 4.59 | 85718.98 | 7624.57 | 3.83 |
| 2024-09-30 | 8.20 | 8.50 | 0.60 | 7.60 | 66741.50 | 5541.14 | 2.98 |
| 2024-09-27 | 7.79 | 7.90 | 0.26 | 3.40 | 19340.62 | 1506.28 | 0.86 |
| 2024-09-26 | 7.37 | 7.64 | 0.25 | 3.38 | 19562.27 | 1471.24 | 0.87 |
| 2024-09-25 | 7.40 | 7.39 | 0.06 | 0.82 | 20048.00 | 1495.19 | 0.90 |
| 2024-09-24 | 7.20 | 7.33 | 0.20 | 2.81 | 18151.68 | 1314.80 | 0.81 |
| 2024-09-23 | 7.11 | 7.13 | 0.04 | 0.56 | 9198.45 | 654.72 | 0.41 |
| 2024-09-20 | 7.22 | 7.09 | -0.09 | -1.25 | 12327.00 | 878.11 | 0.55 |
| 2024-09-19 | 7.05 | 7.18 | 0.17 | 2.43 | 16606.00 | 1185.99 | 0.74 |
| 2024-09-18 | 7.02 | 7.01 | 0.00 | 0.00 | 14878.00 | 1033.24 | 0.67 |
| 2024-09-13 | 7.14 | 7.01 | -0.14 | -1.96 | 15269.00 | 1080.46 | 0.68 |
| 2024-09-12 | 7.24 | 7.15 | -0.08 | -1.11 | 13673.96 | 985.02 | 0.61 |
| 2024-09-11 | 7.26 | 7.23 | -0.05 | -0.69 | 13610.00 | 985.35 | 0.61 |
| 2024-09-10 | 7.21 | 7.28 | 0.07 | 0.97 | 12680.00 | 916.24 | 0.57 |
| 2024-09-09 | 7.20 | 7.21 | -0.03 | -0.41 | 11409.87 | 821.01 | 0.51 |
| 2024-09-06 | 7.42 | 7.24 | -0.16 | -2.16 | 17492.00 | 1278.21 | 0.78 |
| 2024-09-05 | 7.42 | 7.40 | 0.03 | 0.41 | 12568.00 | 928.65 | 0.56 |
| 2024-09-04 | 7.43 | 7.37 | -0.07 | -0.94 | 14065.00 | 1039.70 | 0.63 |
| 2024-09-03 | 7.36 | 7.44 | 0.05 | 0.68 | 14176.07 | 1048.46 | 0.63 |
| 2024-09-02 | 7.42 | 7.39 | -0.03 | -0.40 | 21798.00 | 1622.07 | 0.97 |
| 2024-08-30 | 7.36 | 7.42 | 0.07 | 0.95 | 24043.00 | 1788.24 | 1.07 |
| 2024-08-29 | 7.19 | 7.35 | 0.13 | 1.80 | 31107.23 | 2276.93 | 1.39 |
| 2024-08-28 | 7.14 | 7.22 | 0.09 | 1.26 | 20236.51 | 1457.65 | 0.90 |
| 2024-08-27 | 7.28 | 7.13 | -0.17 | -2.33 | 28026.19 | 2003.41 | 1.25 |
| 2024-08-26 | 7.41 | 7.30 | -0.12 | -1.62 | 39849.00 | 2920.81 | 1.78 |
| 2024-08-23 | 7.73 | 7.42 | -0.35 | -4.51 | 46453.79 | 3429.92 | 2.08 |
| 2024-08-22 | 7.88 | 7.77 | -0.11 | -1.40 | 10402.00 | 814.70 | 0.46 |
| 2024-08-21 | 7.90 | 7.88 | -0.02 | -0.25 | 13874.00 | 1099.18 | 0.62 |
| 2024-08-20 | 8.04 | 7.90 | -0.15 | -1.86 | 12410.00 | 981.70 | 0.55 |
| 2024-08-19 | 8.08 | 8.05 | -0.06 | -0.74 | 14951.79 | 1212.83 | 0.67 |
| 2024-08-16 | 8.09 | 8.11 | 0.00 | 0.00 | 12637.00 | 1023.38 | 0.56 |
| 2024-08-15 | 8.01 | 8.11 | 0.06 | 0.75 | 14249.61 | 1149.01 | 0.64 |
| 2024-08-14 | 8.06 | 8.05 | -0.02 | -0.25 | 9286.00 | 747.58 | 0.42 |
| 2024-08-13 | 8.02 | 8.07 | 0.05 | 0.62 | 10292.00 | 824.36 | 0.46 |
| 2024-08-12 | 8.11 | 8.02 | -0.04 | -0.50 | 10225.35 | 820.45 | 0.46 |
| 2024-08-09 | 8.06 | 8.06 | 0.02 | 0.25 | 12684.79 | 1027.43 | 0.57 |
| 2024-08-08 | 8.05 | 8.04 | -0.03 | -0.37 | 12872.00 | 1028.83 | 0.58 |
| 2024-08-07 | 8.03 | 8.07 | 0.01 | 0.12 | 11014.62 | 888.30 | 0.49 |
| 2024-08-06 | 7.97 | 8.06 | 0.09 | 1.13 | 17272.00 | 1381.13 | 0.77 |
| 2024-08-05 | 8.12 | 7.97 | -0.24 | -2.92 | 19422.00 | 1570.82 | 0.87 |
| 2024-08-02 | 8.23 | 8.21 | -0.04 | -0.49 | 18514.13 | 1533.69 | 0.83 |
| 2024-08-01 | 8.25 | 8.25 | 0.05 | 0.61 | 15646.00 | 1292.56 | 0.70 |
| 2024-07-31 | 8.02 | 8.20 | 0.26 | 3.28 | 18936.79 | 1536.23 | 0.85 |
| 2024-07-30 | 7.89 | 7.94 | 0.03 | 0.38 | 18051.45 | 1432.75 | 0.81 |
| 2024-07-29 | 7.88 | 7.91 | 0.03 | 0.38 | 15452.00 | 1221.49 | 0.69 |
| 2024-07-26 | 7.83 | 7.88 | 0.13 | 1.68 | 20449.00 | 1612.25 | 0.91 |
| 2024-07-25 | 7.62 | 7.75 | 0.09 | 1.18 | 14494.87 | 1118.64 | 0.65 |
| 2024-07-24 | 7.80 | 7.66 | -0.16 | -2.05 | 14433.00 | 1114.90 | 0.65 |
| 2024-07-23 | 7.92 | 7.82 | -0.13 | -1.64 | 10284.00 | 816.49 | 0.46 |
| 2024-07-22 | 7.95 | 7.95 | 0.01 | 0.13 | 9527.00 | 757.83 | 0.43 |
| 2024-07-19 | 7.89 | 7.94 | 0.04 | 0.51 | 14676.00 | 1165.22 | 0.66 |
| 2024-07-18 | 7.90 | 7.90 | 0.00 | 0.00 | 16617.70 | 1296.24 | 0.74 |
| 2024-07-17 | 8.04 | 7.90 | -0.20 | -2.47 | 15256.00 | 1211.24 | 0.68 |
| 2024-07-16 | 8.10 | 8.10 | -0.08 | -0.98 | 13364.00 | 1083.71 | 0.60 |
| 2024-07-15 | 8.19 | 8.18 | -0.06 | -0.73 | 20450.74 | 1672.11 | 0.91 |
| 2024-07-12 | 8.19 | 8.24 | 0.04 | 0.49 | 11801.87 | 972.43 | 0.53 |
| 2024-07-11 | 8.04 | 8.20 | 0.27 | 3.41 | 19506.11 | 1589.49 | 0.87 |
| 2024-07-10 | 7.92 | 7.93 | 0.01 | 0.13 | 17782.00 | 1415.77 | 0.79 |
| 2024-07-09 | 7.73 | 7.92 | 0.18 | 2.33 | 26453.00 | 2061.40 | 1.18 |
| 2024-07-08 | 7.90 | 7.74 | -0.26 | -3.25 | 28068.57 | 2190.12 | 1.25 |
| 2024-07-05 | 7.88 | 8.00 | 0.06 | 0.76 | 38391.15 | 3093.89 | 1.72 |
| 2024-07-04 | 8.09 | 7.94 | -0.13 | -1.61 | 27589.57 | 2215.27 | 1.23 |
| 2024-07-03 | 8.23 | 8.07 | -0.21 | -2.54 | 38700.00 | 3164.19 | 1.73 |
| 2024-07-02 | 8.36 | 8.28 | -0.07 | -0.84 | 29990.22 | 2490.10 | 1.34 |
| 2024-07-01 | 8.36 | 8.35 | -0.01 | -0.12 | 14025.00 | 1164.44 | 0.63 |
| 2024-06-28 | 8.34 | 8.36 | 0.02 | 0.24 | 17035.73 | 1427.22 | 0.76 |
| 2024-06-27 | 8.48 | 8.34 | -0.14 | -1.65 | 17652.00 | 1488.05 | 0.79 |
| 2024-06-26 | 8.21 | 8.48 | 0.27 | 3.29 | 34112.96 | 2839.86 | 1.52 |
| 2024-06-25 | 8.19 | 8.21 | 0.08 | 0.98 | 35884.79 | 2970.99 | 1.60 |
| 2024-06-24 | 8.32 | 8.13 | -0.27 | -3.21 | 31407.00 | 2573.39 | 1.40 |
| 2024-06-21 | 8.16 | 8.40 | -0.02 | -0.24 | 37815.00 | 3195.58 | 1.69 |
| 2024-06-20 | 8.61 | 8.42 | -0.16 | -1.87 | 39102.96 | 3305.27 | 1.75 |
| 2024-06-19 | 8.79 | 8.58 | -0.12 | -1.38 | 25895.57 | 2244.32 | 1.16 |
| 2024-06-18 | 8.61 | 8.70 | 0.09 | 1.05 | 35633.57 | 3103.54 | 1.59 |
| 2024-06-17 | 8.75 | 8.61 | -0.14 | -1.60 | 35031.93 | 3029.93 | 1.57 |
| 2024-06-14 | 8.69 | 8.75 | -0.02 | -0.23 | 22946.97 | 2012.05 | 1.03 |
| 2024-06-13 | 8.86 | 8.77 | -0.07 | -0.79 | 27527.77 | 2423.84 | 1.23 |
| 2024-06-12 | 8.73 | 8.84 | 0.02 | 0.23 | 35383.41 | 3114.55 | 1.58 |
| 2024-06-11 | 8.80 | 8.82 | -0.10 | -1.12 | 53834.94 | 4741.61 | 2.41 |
| 2024-06-07 | 8.65 | 8.92 | 0.12 | 1.36 | 100046.92 | 8521.79 | 4.47 |
| 2024-06-06 | 8.53 | 8.80 | 0.02 | 0.23 | 83954.82 | 7190.42 | 3.75 |
| 2024-06-05 | 9.30 | 8.78 | -0.08 | -0.90 | 57709.00 | 5167.31 | 2.58 |
| 2024-06-04 | 9.00 | 8.86 | -0.23 | -2.53 | 33217.00 | 2941.15 | 1.48 |
| 2024-06-03 | 9.23 | 9.09 | -0.13 | -1.41 | 37761.58 | 3451.67 | 1.69 |
| 2024-05-31 | 9.23 | 9.22 | 0.02 | 0.22 | 35894.93 | 3318.18 | 1.60 |
| 2024-05-30 | 9.26 | 9.20 | -0.06 | -0.65 | 48731.07 | 4522.18 | 2.18 |
| 2024-05-29 | 9.57 | 9.26 | 0.14 | 1.54 | 63175.87 | 5894.23 | 2.82 |
| 2024-05-28 | 9.20 | 9.12 | -0.06 | -0.65 | 33791.00 | 3085.18 | 1.51 |
| 2024-05-27 | 9.30 | 9.18 | 0.01 | 0.11 | 40415.36 | 3675.74 | 1.81 |
| 2024-05-24 | 9.39 | 9.17 | -0.14 | -1.50 | 48581.53 | 4505.09 | 2.17 |
| 2024-05-23 | 9.40 | 9.31 | -0.05 | -0.53 | 50784.22 | 4756.06 | 2.27 |
| 2024-05-22 | 9.57 | 9.36 | -0.27 | -2.80 | 106290.54 | 10002.88 | 4.75 |
| 2024-05-21 | 10.49 | 9.63 | -0.47 | -4.65 | 166681.85 | 16649.31 | 7.45 |
| 2024-05-20 | 9.81 | 10.10 | 0.34 | 3.48 | 71007.51 | 7026.31 | 3.17 |
| 2024-05-17 | 9.73 | 9.76 | -0.08 | -0.81 | 37414.00 | 3636.23 | 1.67 |
| 2024-05-16 | 10.00 | 9.84 | -0.16 | -1.60 | 80631.68 | 7906.75 | 3.60 |
| 2024-05-15 | 9.71 | 10.00 | 0.28 | 2.88 | 58170.29 | 5829.94 | 2.60 |
日K线
周K线
月K线
