红蜻蜓(603116)股票信息
| 股票代码 | 603116 |
| 股票名称 | 红蜻蜓 |
| 最新价/元 | 4.62 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.28 |
| 买入/元 | 4.62 |
| 卖出/元 | 4.63 |
| 昨收/元 | 4.68 |
| 今开/元 | 4.74 |
| 最高/元 | 4.80 |
| 最低/元 | 4.58 |
| 成交量/手 | 56254.20 |
| 成交额/万 | 2634.16 |
| 股净值/元 | 51.33 |
| 市净率 | 0.92 |
| 总市值/万 | 266204.77 |
| 流通值/万 | 266204.77 |
| 换手率/% | 0.98 |
| 入市日期 | 2015-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
红蜻蜓(603116)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 | 4.74 | 4.62 | -0.06 | -1.28 | 56254.20 | 2634.16 | 0.98 |
| 2024-10-10 | 4.60 | 4.68 | 0.09 | 1.96 | 97797.80 | 4628.74 | 1.70 |
| 2024-10-09 | 4.90 | 4.59 | -0.43 | -8.57 | 110829.80 | 5257.12 | 1.92 |
| 2024-10-08 | 5.32 | 5.02 | 0.15 | 3.08 | 179948.78 | 9141.92 | 3.12 |
| 2024-09-30 | 4.67 | 4.87 | 0.32 | 7.03 | 136633.80 | 6533.70 | 2.37 |
| 2024-09-27 | 4.45 | 4.55 | 0.14 | 3.18 | 35436.60 | 1599.75 | 0.62 |
| 2024-09-26 | 4.33 | 4.41 | 0.13 | 3.04 | 39157.20 | 1709.13 | 0.68 |
| 2024-09-25 | 4.29 | 4.28 | 0.05 | 1.18 | 35944.80 | 1550.77 | 0.62 |
| 2024-09-24 | 4.12 | 4.23 | 0.12 | 2.92 | 26106.40 | 1093.62 | 0.45 |
| 2024-09-23 | 4.10 | 4.11 | 0.02 | 0.49 | 15543.15 | 638.26 | 0.27 |
| 2024-09-20 | 4.09 | 4.09 | 0.01 | 0.25 | 18348.00 | 749.39 | 0.32 |
| 2024-09-19 | 3.97 | 4.08 | 0.13 | 3.29 | 33230.20 | 1344.40 | 0.58 |
| 2024-09-18 | 3.97 | 3.95 | -0.02 | -0.50 | 21526.20 | 846.38 | 0.37 |
| 2024-09-13 | 4.02 | 3.97 | -0.04 | -1.00 | 21889.20 | 874.21 | 0.38 |
| 2024-09-12 | 4.00 | 4.01 | 0.01 | 0.25 | 21811.00 | 875.68 | 0.38 |
| 2024-09-11 | 4.09 | 4.00 | -0.10 | -2.44 | 25636.20 | 1033.70 | 0.44 |
| 2024-09-10 | 4.11 | 4.10 | -0.02 | -0.49 | 25880.80 | 1053.94 | 0.45 |
| 2024-09-09 | 4.13 | 4.12 | -0.02 | -0.48 | 19287.00 | 795.13 | 0.33 |
| 2024-09-06 | 4.21 | 4.14 | -0.06 | -1.43 | 20279.40 | 845.68 | 0.35 |
| 2024-09-05 | 4.13 | 4.20 | 0.05 | 1.21 | 18202.80 | 762.09 | 0.32 |
| 2024-09-04 | 4.19 | 4.15 | -0.04 | -0.96 | 17444.80 | 726.48 | 0.30 |
| 2024-09-03 | 4.20 | 4.19 | -0.01 | -0.24 | 28883.80 | 1214.17 | 0.50 |
| 2024-09-02 | 4.26 | 4.20 | -0.06 | -1.41 | 31125.61 | 1328.80 | 0.54 |
| 2024-08-30 | 4.24 | 4.26 | -0.03 | -0.70 | 36087.60 | 1543.86 | 0.63 |
| 2024-08-29 | 4.24 | 4.29 | 0.05 | 1.18 | 19233.00 | 816.37 | 0.33 |
| 2024-08-28 | 4.18 | 4.24 | 0.06 | 1.44 | 13815.40 | 582.44 | 0.24 |
| 2024-08-27 | 4.23 | 4.18 | -0.05 | -1.18 | 15114.00 | 634.98 | 0.26 |
| 2024-08-26 | 4.18 | 4.23 | 0.06 | 1.44 | 14418.00 | 608.24 | 0.25 |
| 2024-08-23 | 4.18 | 4.17 | 0.00 | 0.00 | 19657.00 | 815.65 | 0.34 |
| 2024-08-22 | 4.20 | 4.17 | -0.03 | -0.71 | 21964.80 | 923.48 | 0.38 |
| 2024-08-21 | 4.23 | 4.20 | -0.02 | -0.47 | 15441.00 | 649.81 | 0.27 |
| 2024-08-20 | 4.29 | 4.22 | -0.07 | -1.63 | 27642.60 | 1171.43 | 0.48 |
| 2024-08-19 | 4.30 | 4.29 | -0.01 | -0.23 | 19568.00 | 841.01 | 0.34 |
| 2024-08-16 | 4.40 | 4.30 | -0.06 | -1.38 | 23476.80 | 1014.99 | 0.41 |
| 2024-08-15 | 4.30 | 4.36 | 0.05 | 1.16 | 17465.00 | 759.18 | 0.30 |
| 2024-08-14 | 4.34 | 4.31 | -0.01 | -0.23 | 13985.00 | 603.82 | 0.24 |
| 2024-08-13 | 4.28 | 4.32 | 0.04 | 0.94 | 18781.60 | 803.83 | 0.33 |
| 2024-08-12 | 4.30 | 4.28 | -0.02 | -0.47 | 17472.66 | 749.49 | 0.30 |
| 2024-08-09 | 4.38 | 4.30 | -0.08 | -1.83 | 22008.00 | 955.23 | 0.38 |
| 2024-08-08 | 4.31 | 4.38 | 0.09 | 2.10 | 24480.00 | 1061.07 | 0.42 |
| 2024-08-07 | 4.32 | 4.29 | -0.03 | -0.69 | 16799.00 | 721.51 | 0.29 |
| 2024-08-06 | 4.27 | 4.32 | 0.08 | 1.89 | 30846.80 | 1324.95 | 0.54 |
| 2024-08-05 | 4.25 | 4.24 | -0.03 | -0.70 | 35990.00 | 1541.72 | 0.62 |
| 2024-08-02 | 4.29 | 4.27 | -0.05 | -1.16 | 31301.20 | 1346.52 | 0.54 |
| 2024-08-01 | 4.35 | 4.32 | -0.03 | -0.69 | 28307.40 | 1222.63 | 0.49 |
| 2024-07-31 | 4.26 | 4.35 | 0.09 | 2.11 | 33235.80 | 1439.05 | 0.58 |
| 2024-07-30 | 4.17 | 4.26 | 0.07 | 1.67 | 19582.40 | 827.80 | 0.34 |
| 2024-07-29 | 4.18 | 4.19 | 0.03 | 0.72 | 18191.60 | 762.30 | 0.32 |
| 2024-07-26 | 4.10 | 4.16 | 0.06 | 1.46 | 16657.26 | 690.99 | 0.29 |
| 2024-07-25 | 4.07 | 4.10 | 0.02 | 0.49 | 17870.00 | 731.29 | 0.31 |
| 2024-07-24 | 4.15 | 4.08 | -0.08 | -1.92 | 23962.00 | 983.90 | 0.42 |
| 2024-07-23 | 4.22 | 4.16 | -0.05 | -1.19 | 21009.41 | 886.19 | 0.36 |
| 2024-07-22 | 4.21 | 4.21 | -0.01 | -0.24 | 10963.60 | 460.50 | 0.19 |
| 2024-07-19 | 4.19 | 4.22 | 0.00 | 0.00 | 13504.40 | 568.49 | 0.23 |
| 2024-07-18 | 4.22 | 4.22 | -0.02 | -0.47 | 16490.00 | 690.60 | 0.29 |
| 2024-07-17 | 4.23 | 4.24 | -0.01 | -0.24 | 13925.80 | 589.33 | 0.24 |
| 2024-07-16 | 4.27 | 4.25 | -0.04 | -0.93 | 15963.48 | 680.24 | 0.28 |
| 2024-07-15 | 4.37 | 4.29 | -0.07 | -1.61 | 22885.00 | 984.03 | 0.40 |
| 2024-07-12 | 4.36 | 4.36 | 0.00 | 0.00 | 19483.00 | 851.19 | 0.34 |
| 2024-07-11 | 4.24 | 4.36 | 0.19 | 4.56 | 27054.00 | 1165.97 | 0.47 |
| 2024-07-10 | 4.26 | 4.17 | -0.10 | -2.34 | 21018.00 | 885.82 | 0.36 |
| 2024-07-09 | 4.25 | 4.27 | 0.02 | 0.47 | 31412.40 | 1326.82 | 0.55 |
| 2024-07-08 | 4.36 | 4.25 | -0.12 | -2.75 | 23953.00 | 1023.78 | 0.42 |
| 2024-07-05 | 4.34 | 4.37 | 0.03 | 0.69 | 22280.80 | 966.18 | 0.39 |
| 2024-07-04 | 4.42 | 4.34 | -0.08 | -1.81 | 32092.54 | 1399.83 | 0.56 |
| 2024-07-03 | 4.41 | 4.42 | 0.04 | 0.91 | 33250.60 | 1472.51 | 0.58 |
| 2024-07-02 | 4.33 | 4.38 | 0.02 | 0.46 | 47555.90 | 2088.63 | 0.83 |
| 2024-07-01 | 4.54 | 4.56 | 0.06 | 1.33 | 42255.90 | 1899.46 | 0.73 |
| 2024-06-28 | 4.47 | 4.50 | 0.02 | 0.45 | 32989.88 | 1490.64 | 0.57 |
| 2024-06-27 | 4.50 | 4.48 | -0.04 | -0.89 | 26603.00 | 1201.32 | 0.46 |
| 2024-06-26 | 4.42 | 4.52 | 0.09 | 2.03 | 30340.81 | 1353.46 | 0.53 |
| 2024-06-25 | 4.33 | 4.43 | 0.10 | 2.31 | 27458.28 | 1208.87 | 0.48 |
| 2024-06-24 | 4.43 | 4.33 | -0.12 | -2.70 | 30965.80 | 1350.42 | 0.54 |
| 2024-06-21 | 4.43 | 4.45 | 0.01 | 0.23 | 17926.00 | 796.89 | 0.31 |
| 2024-06-20 | 4.50 | 4.44 | -0.06 | -1.33 | 29775.60 | 1327.12 | 0.52 |
| 2024-06-19 | 4.49 | 4.50 | 0.01 | 0.22 | 27681.60 | 1247.59 | 0.48 |
| 2024-06-18 | 4.46 | 4.49 | 0.02 | 0.45 | 30554.00 | 1368.90 | 0.53 |
| 2024-06-17 | 4.58 | 4.47 | -0.07 | -1.54 | 36059.00 | 1616.30 | 0.63 |
| 2024-06-14 | 4.52 | 4.54 | 0.01 | 0.22 | 29786.20 | 1344.39 | 0.52 |
| 2024-06-13 | 4.57 | 4.53 | -0.04 | -0.88 | 26837.60 | 1215.62 | 0.47 |
| 2024-06-12 | 4.52 | 4.57 | 0.05 | 1.11 | 35438.00 | 1615.09 | 0.62 |
| 2024-06-11 | 4.56 | 4.52 | -0.09 | -1.95 | 42695.60 | 1927.75 | 0.74 |
| 2024-06-07 | 4.39 | 4.61 | 0.24 | 5.49 | 67710.89 | 3074.89 | 1.18 |
| 2024-06-06 | 4.60 | 4.37 | -0.23 | -5.00 | 88154.34 | 3892.48 | 1.53 |
| 2024-06-05 | 4.70 | 4.60 | -0.14 | -2.95 | 49279.40 | 2292.99 | 0.86 |
| 2024-06-04 | 4.82 | 4.74 | -0.06 | -1.25 | 50767.01 | 2402.81 | 0.88 |
| 2024-06-03 | 4.88 | 4.80 | -0.10 | -2.04 | 39236.40 | 1887.32 | 0.68 |
| 2024-05-31 | 4.87 | 4.90 | 0.02 | 0.41 | 28093.89 | 1374.35 | 0.49 |
| 2024-05-30 | 4.94 | 4.88 | -0.05 | -1.01 | 32113.00 | 1578.28 | 0.56 |
| 2024-05-29 | 4.97 | 4.93 | -0.03 | -0.61 | 24864.00 | 1234.70 | 0.43 |
| 2024-05-28 | 5.02 | 4.96 | -0.06 | -1.20 | 41917.41 | 2089.86 | 0.73 |
| 2024-05-27 | 5.07 | 5.02 | -0.02 | -0.40 | 40306.60 | 2013.83 | 0.70 |
| 2024-05-24 | 5.04 | 5.04 | 0.02 | 0.40 | 44870.00 | 2264.54 | 0.78 |
| 2024-05-23 | 5.15 | 5.02 | -0.16 | -3.09 | 56395.00 | 2851.70 | 0.98 |
| 2024-05-22 | 5.17 | 5.18 | 0.01 | 0.19 | 33552.00 | 1740.31 | 0.58 |
| 2024-05-21 | 5.18 | 5.17 | -0.01 | -0.19 | 36248.60 | 1874.70 | 0.63 |
| 2024-05-20 | 5.20 | 5.18 | -0.05 | -0.96 | 42915.60 | 2232.32 | 0.74 |
| 2024-05-17 | 5.24 | 5.23 | 0.01 | 0.19 | 41042.34 | 2141.78 | 0.71 |
| 2024-05-16 | 5.24 | 5.22 | -0.01 | -0.19 | 45264.21 | 2372.71 | 0.79 |
| 2024-05-15 | 5.32 | 5.23 | -0.03 | -0.57 | 83053.40 | 4390.28 | 1.44 |
日K线
周K线
月K线
