南华期货(603093)股票信息
| 股票代码 | 603093 |
| 股票名称 | 南华期货 |
| 最新价/元 | 12.25 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -0.97 |
| 买入/元 | 12.25 |
| 卖出/元 | 12.26 |
| 昨收/元 | 12.37 |
| 今开/元 | 12.18 |
| 最高/元 | 12.69 |
| 最低/元 | 11.99 |
| 成交量/手 | 119034.78 |
| 成交额/万 | 14655.52 |
| 股净值/元 | 18.60 |
| 市净率 | 1.91 |
| 总市值/万 | 747330.72 |
| 流通值/万 | 747330.72 |
| 换手率/% | 1.95 |
| 入市日期 | 2019-08-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
南华期货(603093)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 | 12.18 | 12.25 | -0.12 | -0.97 | 119034.78 | 14655.52 | 1.95 |
| 2024-10-10 | 12.98 | 12.37 | -0.72 | -5.50 | 172323.16 | 21433.59 | 2.82 |
| 2024-10-09 | 13.68 | 13.09 | -1.45 | -9.97 | 229359.67 | 30866.74 | 3.76 |
| 2024-10-08 | 14.54 | 14.54 | 1.32 | 9.99 | 325505.93 | 46827.32 | 5.34 |
| 2024-09-30 | 12.50 | 13.22 | 1.20 | 9.98 | 352117.57 | 44667.89 | 5.77 |
| 2024-09-27 | 11.70 | 12.02 | 0.19 | 1.61 | 275560.12 | 32389.40 | 4.52 |
| 2024-09-26 | 11.07 | 11.83 | 0.20 | 1.72 | 352919.89 | 40421.88 | 5.78 |
| 2024-09-25 | 11.20 | 11.63 | 1.06 | 10.03 | 413704.75 | 46873.28 | 6.78 |
| 2024-09-24 | 9.65 | 10.57 | 0.96 | 9.99 | 145495.74 | 14818.56 | 2.38 |
| 2024-09-23 | 9.69 | 9.61 | -0.17 | -1.74 | 58545.37 | 5631.61 | 0.96 |
| 2024-09-20 | 9.71 | 9.78 | -0.07 | -0.71 | 88168.00 | 8608.51 | 1.45 |
| 2024-09-19 | 9.59 | 9.85 | 0.14 | 1.44 | 141529.00 | 13915.88 | 2.32 |
| 2024-09-18 | 9.40 | 9.71 | 0.31 | 3.30 | 98359.00 | 9414.79 | 1.61 |
| 2024-09-13 | 9.39 | 9.40 | -0.01 | -0.11 | 42137.00 | 3994.34 | 0.69 |
| 2024-09-12 | 9.37 | 9.41 | -0.05 | -0.53 | 36882.00 | 3476.43 | 0.60 |
| 2024-09-11 | 9.43 | 9.46 | -0.02 | -0.21 | 41754.72 | 3962.72 | 0.68 |
| 2024-09-10 | 9.58 | 9.48 | -0.03 | -0.32 | 42405.72 | 4010.70 | 0.70 |
| 2024-09-09 | 9.42 | 9.51 | 0.01 | 0.11 | 52445.00 | 4992.62 | 0.86 |
| 2024-09-06 | 9.59 | 9.50 | -0.08 | -0.84 | 57934.00 | 5570.28 | 0.95 |
| 2024-09-05 | 9.36 | 9.58 | 0.15 | 1.59 | 38828.00 | 3701.79 | 0.64 |
| 2024-09-04 | 9.32 | 9.43 | 0.03 | 0.32 | 41419.00 | 3918.27 | 0.68 |
| 2024-09-03 | 9.31 | 9.40 | 0.05 | 0.54 | 35494.00 | 3343.34 | 0.58 |
| 2024-09-02 | 9.56 | 9.35 | -0.31 | -3.21 | 59749.00 | 5658.27 | 0.98 |
| 2024-08-30 | 9.48 | 9.66 | 0.10 | 1.05 | 84112.00 | 8168.26 | 1.38 |
| 2024-08-29 | 9.40 | 9.56 | 0.13 | 1.38 | 54653.00 | 5215.77 | 0.90 |
| 2024-08-28 | 9.33 | 9.43 | 0.04 | 0.43 | 42546.37 | 3998.05 | 0.70 |
| 2024-08-27 | 9.39 | 9.39 | 0.05 | 0.54 | 35131.00 | 3287.57 | 0.58 |
| 2024-08-26 | 9.47 | 9.34 | -0.06 | -0.64 | 46720.00 | 4360.68 | 0.77 |
| 2024-08-23 | 9.22 | 9.40 | 0.19 | 2.06 | 61289.00 | 5747.31 | 1.00 |
| 2024-08-22 | 9.26 | 9.21 | -0.07 | -0.75 | 40097.00 | 3712.99 | 0.66 |
| 2024-08-21 | 9.28 | 9.28 | -0.07 | -0.75 | 39986.00 | 3717.01 | 0.66 |
| 2024-08-20 | 9.44 | 9.35 | -0.12 | -1.27 | 78297.00 | 7384.65 | 1.28 |
| 2024-08-19 | 9.29 | 9.47 | 0.46 | 5.11 | 140746.00 | 13358.54 | 2.31 |
| 2024-08-16 | 9.09 | 9.01 | -0.11 | -1.21 | 24656.00 | 2227.04 | 0.40 |
| 2024-08-15 | 8.93 | 9.12 | 0.11 | 1.22 | 33307.00 | 3039.97 | 0.55 |
| 2024-08-14 | 9.11 | 9.01 | -0.07 | -0.77 | 23910.00 | 2162.31 | 0.39 |
| 2024-08-13 | 8.97 | 9.08 | 0.10 | 1.11 | 26252.00 | 2356.70 | 0.43 |
| 2024-08-12 | 8.92 | 8.98 | 0.00 | 0.00 | 22449.00 | 2007.64 | 0.37 |
| 2024-08-09 | 9.09 | 8.98 | -0.11 | -1.21 | 26074.09 | 2364.57 | 0.43 |
| 2024-08-08 | 9.03 | 9.09 | 0.01 | 0.11 | 33978.00 | 3081.78 | 0.56 |
| 2024-08-07 | 9.14 | 9.08 | -0.07 | -0.77 | 31182.74 | 2828.74 | 0.51 |
| 2024-08-06 | 9.20 | 9.15 | 0.08 | 0.88 | 37595.00 | 3437.51 | 0.62 |
| 2024-08-05 | 9.13 | 9.07 | -0.10 | -1.09 | 50954.00 | 4674.66 | 0.84 |
| 2024-08-02 | 9.38 | 9.17 | -0.27 | -2.86 | 53124.00 | 4930.81 | 0.87 |
| 2024-08-01 | 9.65 | 9.44 | -0.17 | -1.77 | 99128.20 | 9423.04 | 1.62 |
| 2024-07-31 | 8.91 | 9.61 | 0.66 | 7.37 | 151695.00 | 14485.00 | 2.49 |
| 2024-07-30 | 8.88 | 8.95 | 0.01 | 0.11 | 30628.00 | 2731.61 | 0.50 |
| 2024-07-29 | 8.99 | 8.94 | -0.05 | -0.56 | 29076.00 | 2602.61 | 0.48 |
| 2024-07-26 | 8.75 | 8.99 | 0.23 | 2.63 | 57190.34 | 5136.45 | 0.94 |
| 2024-07-25 | 8.55 | 8.76 | 0.18 | 2.10 | 40096.34 | 3500.50 | 0.66 |
| 2024-07-24 | 8.65 | 8.58 | -0.11 | -1.27 | 37597.00 | 3238.60 | 0.62 |
| 2024-07-23 | 8.81 | 8.69 | -0.16 | -1.81 | 43938.34 | 3871.46 | 0.72 |
| 2024-07-22 | 8.86 | 8.85 | -0.02 | -0.23 | 55121.19 | 4872.13 | 0.90 |
| 2024-07-19 | 8.71 | 8.87 | 0.11 | 1.26 | 77265.22 | 6876.92 | 1.27 |
| 2024-07-18 | 8.74 | 8.76 | 0.01 | 0.11 | 30490.00 | 2647.26 | 0.50 |
| 2024-07-17 | 8.78 | 8.75 | -0.04 | -0.46 | 27065.00 | 2369.86 | 0.44 |
| 2024-07-16 | 8.72 | 8.79 | 0.04 | 0.46 | 23407.00 | 2052.48 | 0.38 |
| 2024-07-15 | 8.81 | 8.75 | -0.11 | -1.24 | 29235.00 | 2555.49 | 0.48 |
| 2024-07-12 | 8.83 | 8.86 | 0.03 | 0.34 | 41839.00 | 3701.18 | 0.69 |
| 2024-07-11 | 8.64 | 8.83 | 0.35 | 4.13 | 48595.00 | 4261.12 | 0.80 |
| 2024-07-10 | 8.66 | 8.48 | -0.21 | -2.42 | 38992.47 | 3337.12 | 0.64 |
| 2024-07-09 | 8.38 | 8.69 | 0.37 | 4.45 | 49199.94 | 4165.96 | 0.81 |
| 2024-07-08 | 8.63 | 8.32 | -0.39 | -4.48 | 39958.00 | 3354.46 | 0.65 |
| 2024-07-05 | 8.62 | 8.71 | 0.19 | 2.23 | 28764.22 | 2477.12 | 0.47 |
| 2024-07-04 | 8.80 | 8.52 | -0.28 | -3.18 | 35667.00 | 3077.44 | 0.58 |
| 2024-07-03 | 8.72 | 8.80 | 0.05 | 0.57 | 26208.00 | 2306.00 | 0.43 |
| 2024-07-02 | 8.70 | 8.75 | 0.04 | 0.46 | 29529.00 | 2593.20 | 0.48 |
| 2024-07-01 | 8.68 | 8.71 | 0.05 | 0.58 | 33308.00 | 2884.27 | 0.55 |
| 2024-06-28 | 8.63 | 8.66 | 0.00 | 0.00 | 39439.00 | 3449.04 | 0.65 |
| 2024-06-27 | 8.86 | 8.66 | -0.22 | -2.48 | 31183.91 | 2726.22 | 0.51 |
| 2024-06-26 | 8.57 | 8.88 | 0.29 | 3.38 | 38999.00 | 3401.06 | 0.64 |
| 2024-06-25 | 8.53 | 8.59 | 0.02 | 0.23 | 42953.00 | 3684.05 | 0.70 |
| 2024-06-24 | 8.83 | 8.57 | -0.32 | -3.60 | 40815.00 | 3520.03 | 0.67 |
| 2024-06-21 | 8.92 | 8.89 | 0.00 | 0.00 | 39251.90 | 3508.84 | 0.64 |
| 2024-06-20 | 9.20 | 8.89 | -0.31 | -3.37 | 43772.72 | 3941.23 | 0.72 |
| 2024-06-19 | 9.40 | 9.20 | -0.23 | -2.44 | 32941.22 | 3060.91 | 0.54 |
| 2024-06-18 | 9.33 | 9.43 | 0.08 | 0.86 | 30869.00 | 2904.16 | 0.51 |
| 2024-06-17 | 9.37 | 9.35 | -0.08 | -0.85 | 35393.00 | 3315.39 | 0.58 |
| 2024-06-14 | 9.23 | 9.43 | 0.13 | 1.40 | 37710.22 | 3524.65 | 0.62 |
| 2024-06-13 | 9.36 | 9.30 | -0.03 | -0.32 | 25388.00 | 2357.66 | 0.42 |
| 2024-06-12 | 9.32 | 9.33 | -0.01 | -0.11 | 35270.55 | 3300.80 | 0.58 |
| 2024-06-11 | 9.26 | 9.34 | 0.00 | 0.00 | 26433.00 | 2453.54 | 0.43 |
| 2024-06-07 | 9.27 | 9.34 | 0.12 | 1.30 | 32197.00 | 2998.12 | 0.53 |
| 2024-06-06 | 9.58 | 9.22 | -0.34 | -3.56 | 48309.00 | 4492.91 | 0.79 |
| 2024-06-05 | 9.90 | 9.56 | -0.34 | -3.43 | 46402.00 | 4493.86 | 0.76 |
| 2024-06-04 | 9.91 | 9.90 | -0.03 | -0.30 | 29656.00 | 2915.69 | 0.49 |
| 2024-06-03 | 10.19 | 9.93 | -0.23 | -2.26 | 33437.00 | 3346.48 | 0.55 |
| 2024-05-31 | 10.14 | 10.16 | 0.08 | 0.79 | 20848.00 | 2123.90 | 0.34 |
| 2024-05-30 | 10.10 | 10.08 | -0.07 | -0.69 | 21808.00 | 2203.50 | 0.36 |
| 2024-05-29 | 10.14 | 10.15 | 0.04 | 0.40 | 22713.00 | 2316.83 | 0.37 |
| 2024-05-28 | 10.34 | 10.11 | -0.12 | -1.17 | 25547.00 | 2599.82 | 0.42 |
| 2024-05-27 | 10.30 | 10.30 | 0.04 | 0.39 | 24302.00 | 2482.42 | 0.40 |
| 2024-05-24 | 10.40 | 10.26 | -0.16 | -1.54 | 24649.00 | 2551.55 | 0.40 |
| 2024-05-23 | 10.74 | 10.42 | -0.32 | -2.98 | 43754.00 | 4595.62 | 0.72 |
| 2024-05-22 | 10.69 | 10.74 | 0.02 | 0.19 | 25149.00 | 2703.41 | 0.41 |
| 2024-05-21 | 10.79 | 10.72 | -0.07 | -0.65 | 33141.00 | 3550.69 | 0.54 |
| 2024-05-20 | 10.79 | 10.79 | 0.01 | 0.09 | 36709.00 | 3966.67 | 0.60 |
| 2024-05-17 | 10.68 | 10.78 | 0.12 | 1.13 | 31436.00 | 3348.76 | 0.52 |
| 2024-05-16 | 10.66 | 10.66 | -0.01 | -0.09 | 27530.00 | 2946.80 | 0.45 |
| 2024-05-15 | 10.98 | 10.67 | -0.17 | -1.57 | 38314.00 | 4139.34 | 0.63 |
日K线
周K线
月K线
