东方材料(603110)股票信息
| 股票代码 | 603110 |
| 股票名称 | 东方材料 |
| 最新价/元 | 12.49 |
| 涨跌额/元 | 0.75 |
| 涨跌幅/% | 6.39 |
| 买入/元 | 12.49 |
| 卖出/元 | 12.50 |
| 昨收/元 | 11.74 |
| 今开/元 | 11.45 |
| 最高/元 | 12.67 |
| 最低/元 | 10.66 |
| 成交量/手 | 318792.73 |
| 成交额/万 | 38046.08 |
| 股净值/元 | 48.04 |
| 市净率 | 3.62 |
| 总市值/万 | 251332.19 |
| 流通值/万 | 251332.19 |
| 换手率/% | 15.84 |
| 入市日期 | 2017-10-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
东方材料(603110)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 | 11.45 | 12.49 | 0.75 | 6.39 | 318792.73 | 38046.08 | 15.84 |
| 2024-10-10 | 11.36 | 11.74 | 0.26 | 2.27 | 210959.59 | 24050.56 | 10.48 |
| 2024-10-09 | 12.70 | 11.48 | -1.28 | -10.03 | 180402.85 | 21292.55 | 8.97 |
| 2024-10-08 | 13.40 | 12.76 | 0.57 | 4.68 | 270407.63 | 34368.15 | 13.44 |
| 2024-09-30 | 11.89 | 12.19 | 0.96 | 8.55 | 276074.33 | 32598.80 | 13.72 |
| 2024-09-27 | 11.13 | 11.23 | 0.80 | 7.67 | 157615.73 | 17407.86 | 7.83 |
| 2024-09-26 | 9.38 | 10.43 | 0.95 | 10.02 | 49796.20 | 5055.25 | 2.47 |
| 2024-09-25 | 9.48 | 9.48 | 0.10 | 1.07 | 45762.40 | 4368.95 | 2.27 |
| 2024-09-24 | 9.03 | 9.38 | 0.37 | 4.11 | 48622.00 | 4489.25 | 2.42 |
| 2024-09-23 | 9.05 | 9.01 | 0.02 | 0.22 | 28749.80 | 2604.85 | 1.43 |
| 2024-09-20 | 9.15 | 8.99 | -0.07 | -0.77 | 36450.44 | 3283.52 | 1.81 |
| 2024-09-19 | 8.59 | 9.06 | 0.51 | 5.97 | 63965.44 | 5744.66 | 3.18 |
| 2024-09-18 | 8.71 | 8.55 | -0.16 | -1.84 | 36313.80 | 3072.52 | 1.80 |
| 2024-09-13 | 8.95 | 8.71 | -0.23 | -2.57 | 30360.24 | 2670.76 | 1.51 |
| 2024-09-12 | 9.18 | 8.94 | -0.13 | -1.43 | 25890.20 | 2342.31 | 1.29 |
| 2024-09-11 | 9.08 | 9.07 | -0.02 | -0.22 | 26210.00 | 2386.31 | 1.30 |
| 2024-09-10 | 9.07 | 9.09 | 0.04 | 0.44 | 31962.00 | 2870.79 | 1.59 |
| 2024-09-09 | 9.00 | 9.05 | 0.05 | 0.56 | 31183.80 | 2818.79 | 1.55 |
| 2024-09-06 | 9.27 | 9.00 | -0.27 | -2.91 | 34991.00 | 3178.92 | 1.74 |
| 2024-09-05 | 9.19 | 9.27 | 0.08 | 0.87 | 27654.00 | 2549.26 | 1.37 |
| 2024-09-04 | 9.23 | 9.19 | -0.10 | -1.08 | 37594.00 | 3460.26 | 1.87 |
| 2024-09-03 | 9.18 | 9.29 | 0.13 | 1.42 | 37869.50 | 3519.45 | 1.88 |
| 2024-09-02 | 9.45 | 9.16 | -0.29 | -3.07 | 35696.00 | 3327.83 | 1.77 |
| 2024-08-30 | 9.07 | 9.45 | 0.38 | 4.19 | 58270.00 | 5494.84 | 2.90 |
| 2024-08-29 | 8.75 | 9.07 | 0.23 | 2.60 | 48633.70 | 4368.51 | 2.42 |
| 2024-08-28 | 8.68 | 8.84 | 0.14 | 1.61 | 31473.60 | 2768.34 | 1.56 |
| 2024-08-27 | 8.83 | 8.70 | -0.11 | -1.25 | 27314.50 | 2394.30 | 1.36 |
| 2024-08-26 | 8.71 | 8.81 | 0.04 | 0.46 | 36317.00 | 3213.89 | 1.80 |
| 2024-08-23 | 8.58 | 8.77 | 0.17 | 1.98 | 56286.80 | 4943.18 | 2.80 |
| 2024-08-22 | 8.85 | 8.60 | -0.25 | -2.83 | 23079.00 | 2017.19 | 1.15 |
| 2024-08-21 | 8.68 | 8.85 | 0.16 | 1.84 | 33240.00 | 2932.52 | 1.65 |
| 2024-08-20 | 8.82 | 8.69 | -0.15 | -1.70 | 31256.60 | 2732.47 | 1.55 |
| 2024-08-19 | 8.95 | 8.84 | -0.13 | -1.45 | 36461.00 | 3253.27 | 1.81 |
| 2024-08-16 | 9.18 | 8.97 | -0.17 | -1.86 | 31570.00 | 2862.36 | 1.57 |
| 2024-08-15 | 8.98 | 9.14 | 0.19 | 2.12 | 53906.00 | 4896.82 | 2.68 |
| 2024-08-14 | 9.15 | 8.95 | -0.22 | -2.40 | 42120.40 | 3798.69 | 2.09 |
| 2024-08-13 | 9.27 | 9.17 | -0.02 | -0.22 | 34780.00 | 3169.64 | 1.73 |
| 2024-08-12 | 9.39 | 9.19 | -0.13 | -1.40 | 38965.00 | 3601.83 | 1.94 |
| 2024-08-09 | 9.74 | 9.32 | -0.29 | -3.02 | 60396.40 | 5712.98 | 3.00 |
| 2024-08-08 | 9.93 | 9.61 | -0.31 | -3.13 | 56420.80 | 5485.84 | 2.80 |
| 2024-08-07 | 10.10 | 9.92 | -0.17 | -1.69 | 46943.00 | 4680.87 | 2.33 |
| 2024-08-06 | 9.74 | 10.09 | 0.49 | 5.10 | 55132.58 | 5492.86 | 2.74 |
| 2024-08-05 | 10.02 | 9.60 | -0.44 | -4.38 | 55356.38 | 5500.47 | 2.75 |
| 2024-08-02 | 10.26 | 10.04 | -0.29 | -2.81 | 39025.00 | 4004.47 | 1.94 |
| 2024-08-01 | 10.39 | 10.33 | -0.05 | -0.48 | 39441.50 | 4104.64 | 1.96 |
| 2024-07-31 | 10.02 | 10.38 | 0.28 | 2.77 | 65849.56 | 6703.25 | 3.27 |
| 2024-07-30 | 10.00 | 10.10 | 0.04 | 0.40 | 34377.60 | 3472.96 | 1.71 |
| 2024-07-29 | 10.12 | 10.06 | -0.11 | -1.08 | 38917.55 | 3910.69 | 1.93 |
| 2024-07-26 | 10.01 | 10.17 | 0.16 | 1.60 | 48477.80 | 4941.72 | 2.41 |
| 2024-07-25 | 9.90 | 10.01 | 0.15 | 1.52 | 29206.00 | 2896.36 | 1.45 |
| 2024-07-24 | 10.10 | 9.86 | -0.24 | -2.38 | 32004.00 | 3180.93 | 1.59 |
| 2024-07-23 | 10.42 | 10.10 | -0.28 | -2.70 | 27676.05 | 2855.11 | 1.38 |
| 2024-07-22 | 10.41 | 10.38 | 0.01 | 0.10 | 18312.00 | 1905.35 | 0.91 |
| 2024-07-19 | 10.20 | 10.37 | 0.15 | 1.47 | 25477.00 | 2628.94 | 1.27 |
| 2024-07-18 | 10.18 | 10.22 | 0.04 | 0.39 | 28549.00 | 2874.54 | 1.42 |
| 2024-07-17 | 10.34 | 10.18 | -0.16 | -1.55 | 19983.00 | 2050.00 | 0.99 |
| 2024-07-16 | 10.39 | 10.34 | -0.03 | -0.29 | 18572.00 | 1919.35 | 0.92 |
| 2024-07-15 | 10.58 | 10.37 | -0.26 | -2.45 | 26160.00 | 2729.93 | 1.30 |
| 2024-07-12 | 10.83 | 10.63 | -0.14 | -1.30 | 31873.38 | 3412.87 | 1.58 |
| 2024-07-11 | 10.26 | 10.77 | 0.62 | 6.11 | 47783.00 | 5069.88 | 2.37 |
| 2024-07-10 | 10.27 | 10.15 | 0.11 | 1.10 | 52505.40 | 5319.29 | 2.61 |
| 2024-07-09 | 10.15 | 10.04 | -0.11 | -1.08 | 59291.00 | 5949.33 | 2.95 |
| 2024-07-08 | 10.05 | 10.15 | -0.57 | -5.32 | 50790.00 | 5160.32 | 2.52 |
| 2024-07-05 | 10.56 | 10.72 | 0.26 | 2.49 | 44652.28 | 4735.16 | 2.22 |
| 2024-07-04 | 11.00 | 10.46 | -0.69 | -6.19 | 59963.38 | 6384.99 | 2.98 |
| 2024-07-03 | 11.27 | 11.15 | -0.15 | -1.33 | 21551.60 | 2418.12 | 1.07 |
| 2024-07-02 | 11.24 | 11.30 | 0.05 | 0.44 | 24551.58 | 2784.72 | 1.22 |
| 2024-07-01 | 11.14 | 11.25 | 0.12 | 1.08 | 23620.00 | 2632.79 | 1.17 |
| 2024-06-28 | 11.29 | 11.13 | -0.16 | -1.42 | 29750.80 | 3353.94 | 1.48 |
| 2024-06-27 | 11.57 | 11.29 | -0.28 | -2.42 | 36971.00 | 4246.16 | 1.84 |
| 2024-06-26 | 10.96 | 11.57 | 0.62 | 5.66 | 48553.00 | 5449.52 | 2.41 |
| 2024-06-25 | 11.01 | 10.95 | -0.05 | -0.46 | 43955.00 | 4820.28 | 2.18 |
| 2024-06-24 | 11.53 | 11.00 | -0.58 | -5.01 | 49776.00 | 5527.22 | 2.47 |
| 2024-06-21 | 11.63 | 11.58 | -0.19 | -1.61 | 29878.40 | 3492.79 | 1.48 |
| 2024-06-20 | 12.28 | 11.77 | -0.39 | -3.21 | 37856.00 | 4518.06 | 1.88 |
| 2024-06-19 | 12.33 | 12.16 | -0.15 | -1.22 | 27763.38 | 3417.34 | 1.38 |
| 2024-06-18 | 12.10 | 12.31 | 0.21 | 1.74 | 31271.51 | 3844.37 | 1.55 |
| 2024-06-17 | 12.30 | 12.10 | -0.14 | -1.14 | 29558.00 | 3597.20 | 1.47 |
| 2024-06-14 | 12.60 | 12.24 | -0.25 | -2.00 | 42408.00 | 5202.93 | 2.11 |
| 2024-06-13 | 12.59 | 12.49 | 0.07 | 0.56 | 47331.80 | 5913.13 | 2.35 |
| 2024-06-12 | 12.18 | 12.42 | 0.27 | 2.22 | 50053.00 | 6179.43 | 2.49 |
| 2024-06-11 | 11.70 | 12.15 | 0.48 | 4.11 | 78924.00 | 9368.80 | 3.92 |
| 2024-06-07 | 11.26 | 11.67 | 0.41 | 3.64 | 77119.29 | 8926.09 | 3.83 |
| 2024-06-06 | 12.13 | 11.26 | -0.78 | -6.48 | 96339.95 | 11069.92 | 4.79 |
| 2024-06-05 | 12.45 | 12.04 | -0.45 | -3.60 | 62546.61 | 7627.11 | 3.11 |
| 2024-06-04 | 12.76 | 12.49 | -0.35 | -2.73 | 55145.00 | 6881.60 | 2.74 |
| 2024-06-03 | 13.21 | 12.84 | -0.35 | -2.65 | 56201.05 | 7266.54 | 2.79 |
| 2024-05-31 | 13.00 | 13.19 | 0.16 | 1.23 | 42962.60 | 5647.65 | 2.14 |
| 2024-05-30 | 13.27 | 13.03 | -0.24 | -1.81 | 50236.00 | 6592.60 | 2.50 |
| 2024-05-29 | 13.12 | 13.27 | 0.09 | 0.68 | 37453.40 | 4968.19 | 1.86 |
| 2024-05-28 | 13.30 | 13.18 | -0.19 | -1.42 | 37837.00 | 5015.26 | 1.88 |
| 2024-05-27 | 13.24 | 13.37 | 0.21 | 1.60 | 64554.41 | 8472.69 | 3.21 |
| 2024-05-24 | 13.69 | 13.16 | -0.49 | -3.59 | 75733.81 | 10086.58 | 3.76 |
| 2024-05-23 | 14.23 | 13.65 | -0.54 | -3.81 | 87080.20 | 12037.11 | 4.33 |
| 2024-05-22 | 14.27 | 14.19 | -0.01 | -0.07 | 62002.00 | 8774.37 | 3.08 |
| 2024-05-21 | 14.73 | 14.20 | -0.55 | -3.73 | 91004.00 | 13039.64 | 4.52 |
| 2024-05-20 | 14.29 | 14.75 | 0.47 | 3.29 | 120072.00 | 17528.72 | 5.97 |
| 2024-05-17 | 14.37 | 14.28 | -0.09 | -0.63 | 72101.00 | 10284.66 | 3.58 |
| 2024-05-16 | 14.18 | 14.37 | 0.20 | 1.41 | 84542.80 | 12123.36 | 4.20 |
| 2024-05-15 | 14.45 | 14.17 | -0.14 | -0.98 | 71832.94 | 10229.74 | 3.57 |
日K线
周K线
月K线
