合富中国(603122)股票信息
| 股票代码 | 603122 |
| 股票名称 | 合富中国 |
| 最新价/元 | 6.52 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.31 |
| 买入/元 | 6.52 |
| 卖出/元 | 6.53 |
| 昨收/元 | 6.50 |
| 今开/元 | 6.50 |
| 最高/元 | 6.83 |
| 最低/元 | 6.37 |
| 成交量/手 | 200294.00 |
| 成交额/万 | 13099.85 |
| 股净值/元 | 54.33 |
| 市净率 | 2.23 |
| 总市值/万 | 259530.32 |
| 流通值/万 | 116782.82 |
| 换手率/% | 11.18 |
| 入市日期 | 2022-02-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
合富中国(603122)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 | 6.50 | 6.52 | 0.02 | 0.31 | 200294.00 | 13099.85 | 11.18 |
| 2024-10-10 | 6.45 | 6.50 | 0.05 | 0.78 | 138501.00 | 9079.02 | 7.73 |
| 2024-10-09 | 7.02 | 6.45 | -0.72 | -10.04 | 204921.00 | 13704.55 | 11.44 |
| 2024-10-08 | 7.48 | 7.17 | 0.37 | 5.44 | 328691.48 | 23381.38 | 18.35 |
| 2024-09-30 | 6.55 | 6.80 | 0.62 | 10.03 | 309525.00 | 20447.01 | 17.28 |
| 2024-09-27 | 6.00 | 6.18 | 0.25 | 4.22 | 143636.00 | 8745.08 | 8.02 |
| 2024-09-26 | 5.80 | 5.93 | 0.17 | 2.95 | 134813.00 | 7884.95 | 7.53 |
| 2024-09-25 | 5.76 | 5.76 | 0.00 | 0.00 | 166864.00 | 9708.73 | 9.32 |
| 2024-09-24 | 5.56 | 5.76 | 0.20 | 3.60 | 135849.00 | 7681.11 | 7.58 |
| 2024-09-23 | 5.61 | 5.56 | -0.03 | -0.54 | 76969.00 | 4284.76 | 4.30 |
| 2024-09-20 | 5.60 | 5.59 | -0.07 | -1.24 | 96367.00 | 5368.64 | 5.38 |
| 2024-09-19 | 5.40 | 5.66 | 0.30 | 5.60 | 166031.03 | 9234.71 | 9.27 |
| 2024-09-18 | 5.59 | 5.36 | -0.25 | -4.46 | 125187.88 | 6760.93 | 6.99 |
| 2024-09-13 | 5.55 | 5.61 | 0.04 | 0.72 | 155820.00 | 8776.49 | 8.70 |
| 2024-09-12 | 5.52 | 5.57 | 0.03 | 0.54 | 135092.03 | 7623.19 | 7.54 |
| 2024-09-11 | 5.66 | 5.54 | -0.20 | -3.48 | 125418.00 | 6964.67 | 7.00 |
| 2024-09-10 | 5.87 | 5.74 | -0.29 | -4.81 | 251741.00 | 14489.17 | 14.05 |
| 2024-09-09 | 6.00 | 6.03 | 0.16 | 2.73 | 293258.00 | 17636.93 | 16.37 |
| 2024-09-06 | 6.09 | 5.87 | -0.26 | -4.24 | 276040.70 | 16420.46 | 15.41 |
| 2024-09-05 | 5.85 | 6.13 | 0.28 | 4.79 | 390214.12 | 23353.77 | 21.79 |
| 2024-09-04 | 5.51 | 5.85 | 0.27 | 4.84 | 334761.41 | 19490.10 | 18.69 |
| 2024-09-03 | 5.48 | 5.58 | 0.09 | 1.64 | 168289.00 | 9331.03 | 9.40 |
| 2024-09-02 | 5.56 | 5.49 | -0.05 | -0.90 | 155772.00 | 8634.89 | 8.70 |
| 2024-08-30 | 5.41 | 5.54 | 0.06 | 1.10 | 180001.00 | 9949.08 | 10.05 |
| 2024-08-29 | 5.37 | 5.48 | 0.04 | 0.74 | 194030.92 | 10506.93 | 10.83 |
| 2024-08-28 | 5.51 | 5.44 | -0.29 | -5.06 | 274299.56 | 15059.14 | 15.31 |
| 2024-08-27 | 5.15 | 5.73 | 0.52 | 9.98 | 153561.30 | 8663.37 | 8.57 |
| 2024-08-26 | 5.05 | 5.21 | -0.02 | -0.38 | 167315.00 | 8483.30 | 9.34 |
| 2024-08-23 | 5.55 | 5.23 | -0.45 | -7.92 | 256989.31 | 13674.79 | 14.35 |
| 2024-08-22 | 6.12 | 5.68 | -0.50 | -8.09 | 319684.23 | 18660.43 | 17.85 |
| 2024-08-21 | 5.90 | 6.18 | 0.18 | 3.00 | 389775.03 | 23674.99 | 21.76 |
| 2024-08-20 | 6.38 | 6.00 | -0.51 | -7.83 | 506075.07 | 30994.53 | 28.25 |
| 2024-08-19 | 6.51 | 6.51 | 0.59 | 9.97 | 402253.54 | 26134.02 | 22.46 |
| 2024-08-16 | 5.51 | 5.92 | 0.54 | 10.04 | 109076.95 | 6376.02 | 6.09 |
| 2024-08-15 | 5.38 | 5.38 | -0.02 | -0.37 | 61216.00 | 3310.13 | 3.42 |
| 2024-08-14 | 5.51 | 5.40 | -0.17 | -3.05 | 71050.24 | 3849.11 | 3.97 |
| 2024-08-13 | 5.59 | 5.57 | -0.08 | -1.42 | 79501.00 | 4393.27 | 4.44 |
| 2024-08-12 | 5.49 | 5.65 | 0.19 | 3.48 | 123257.24 | 6913.76 | 6.88 |
| 2024-08-09 | 5.63 | 5.46 | -0.20 | -3.53 | 85809.00 | 4740.84 | 4.79 |
| 2024-08-08 | 5.51 | 5.66 | 0.11 | 1.98 | 108604.00 | 6127.49 | 6.06 |
| 2024-08-07 | 5.66 | 5.55 | -0.12 | -2.12 | 72587.00 | 4055.09 | 4.05 |
| 2024-08-06 | 5.43 | 5.67 | 0.24 | 4.42 | 110573.00 | 6174.72 | 6.17 |
| 2024-08-05 | 5.51 | 5.43 | -0.16 | -2.86 | 93300.00 | 5157.77 | 5.21 |
| 2024-08-02 | 5.60 | 5.59 | -0.10 | -1.76 | 129237.01 | 7349.41 | 7.22 |
| 2024-08-01 | 5.71 | 5.69 | -0.06 | -1.04 | 152875.51 | 8801.59 | 8.54 |
| 2024-07-31 | 5.58 | 5.75 | 0.09 | 1.59 | 178480.97 | 10182.27 | 9.96 |
| 2024-07-30 | 5.39 | 5.66 | 0.18 | 3.29 | 213659.39 | 11934.74 | 11.93 |
| 2024-07-29 | 5.37 | 5.48 | 0.07 | 1.29 | 171794.93 | 9401.71 | 9.59 |
| 2024-07-26 | 5.37 | 5.41 | 0.03 | 0.56 | 137244.12 | 7374.77 | 7.66 |
| 2024-07-25 | 5.32 | 5.38 | -0.17 | -3.06 | 185455.28 | 9939.65 | 10.35 |
| 2024-07-24 | 5.42 | 5.55 | 0.02 | 0.36 | 305015.35 | 16808.53 | 17.03 |
| 2024-07-23 | 5.05 | 5.53 | 0.50 | 9.94 | 117772.42 | 6276.10 | 6.58 |
| 2024-07-22 | 4.96 | 5.03 | 0.06 | 1.21 | 30230.00 | 1509.89 | 1.69 |
| 2024-07-19 | 4.97 | 4.97 | -0.01 | -0.20 | 23977.00 | 1185.95 | 1.34 |
| 2024-07-18 | 4.96 | 4.98 | 0.00 | 0.00 | 33783.00 | 1662.00 | 1.89 |
| 2024-07-17 | 4.90 | 4.98 | 0.09 | 1.84 | 34556.00 | 1707.78 | 1.93 |
| 2024-07-16 | 4.88 | 4.89 | -0.04 | -0.81 | 25831.00 | 1264.49 | 1.44 |
| 2024-07-15 | 5.10 | 4.93 | -0.13 | -2.57 | 27458.00 | 1356.64 | 1.53 |
| 2024-07-12 | 5.04 | 5.06 | 0.01 | 0.20 | 39862.30 | 2035.74 | 2.23 |
| 2024-07-11 | 4.88 | 5.05 | 0.24 | 4.99 | 50726.00 | 2535.69 | 2.83 |
| 2024-07-10 | 4.87 | 4.81 | -0.05 | -1.03 | 29051.00 | 1408.98 | 1.62 |
| 2024-07-09 | 4.92 | 4.86 | -0.10 | -2.02 | 49061.85 | 2375.33 | 2.74 |
| 2024-07-08 | 5.10 | 4.96 | -0.15 | -2.94 | 33906.00 | 1693.28 | 1.89 |
| 2024-07-05 | 4.90 | 5.11 | 0.18 | 3.65 | 44349.21 | 2222.02 | 2.48 |
| 2024-07-04 | 5.20 | 4.93 | -0.27 | -5.19 | 54479.25 | 2729.41 | 3.04 |
| 2024-07-03 | 5.27 | 5.20 | -0.04 | -0.76 | 19313.00 | 1009.47 | 1.08 |
| 2024-07-02 | 5.13 | 5.24 | 0.07 | 1.35 | 34736.40 | 1820.39 | 1.94 |
| 2024-07-01 | 5.05 | 5.17 | 0.08 | 1.57 | 31061.00 | 1588.29 | 1.73 |
| 2024-06-28 | 5.11 | 5.09 | -0.04 | -0.78 | 26300.00 | 1352.70 | 1.47 |
| 2024-06-27 | 5.25 | 5.13 | -0.08 | -1.54 | 24635.00 | 1276.96 | 1.38 |
| 2024-06-26 | 4.94 | 5.21 | 0.18 | 3.58 | 41685.00 | 2124.46 | 2.33 |
| 2024-06-25 | 5.00 | 5.03 | 0.03 | 0.60 | 27317.00 | 1371.91 | 1.53 |
| 2024-06-24 | 5.23 | 5.00 | -0.23 | -4.40 | 44350.98 | 2237.73 | 2.48 |
| 2024-06-21 | 5.22 | 5.23 | 0.01 | 0.19 | 24579.00 | 1288.35 | 1.37 |
| 2024-06-20 | 5.36 | 5.28 | -0.08 | -1.49 | 37526.00 | 2006.21 | 2.10 |
| 2024-06-19 | 5.44 | 5.36 | -0.05 | -0.92 | 25778.00 | 1385.38 | 1.44 |
| 2024-06-18 | 5.31 | 5.41 | 0.04 | 0.75 | 26155.40 | 1411.87 | 1.46 |
| 2024-06-17 | 5.44 | 5.37 | -0.11 | -2.01 | 23228.00 | 1253.95 | 1.30 |
| 2024-06-14 | 5.52 | 5.48 | -0.07 | -1.26 | 26366.00 | 1447.43 | 1.47 |
| 2024-06-13 | 5.60 | 5.55 | -0.01 | -0.18 | 30780.00 | 1710.52 | 1.72 |
| 2024-06-12 | 5.42 | 5.56 | 0.14 | 2.58 | 37478.42 | 2078.38 | 2.09 |
| 2024-06-11 | 5.44 | 5.42 | -0.02 | -0.37 | 35906.00 | 1932.86 | 2.00 |
| 2024-06-07 | 5.28 | 5.44 | 0.23 | 4.42 | 53368.00 | 2871.51 | 2.98 |
| 2024-06-06 | 5.52 | 5.21 | -0.31 | -5.62 | 74464.00 | 3931.87 | 4.16 |
| 2024-06-05 | 5.66 | 5.52 | -0.13 | -2.30 | 36422.00 | 2039.72 | 2.03 |
| 2024-06-04 | 5.75 | 5.65 | -0.11 | -1.91 | 42927.00 | 2425.90 | 2.40 |
| 2024-06-03 | 5.93 | 5.76 | -0.22 | -3.68 | 43692.98 | 2539.10 | 2.44 |
| 2024-05-31 | 5.90 | 5.98 | 0.09 | 1.53 | 28586.00 | 1696.88 | 1.60 |
| 2024-05-30 | 5.90 | 5.89 | -0.02 | -0.34 | 20167.68 | 1190.28 | 1.13 |
| 2024-05-29 | 5.89 | 5.91 | -0.04 | -0.67 | 28658.00 | 1696.42 | 1.60 |
| 2024-05-28 | 6.02 | 5.95 | -0.07 | -1.16 | 21069.38 | 1258.12 | 1.18 |
| 2024-05-27 | 6.08 | 6.02 | -0.07 | -1.15 | 45981.00 | 2753.20 | 2.57 |
| 2024-05-24 | 6.05 | 6.09 | -0.01 | -0.16 | 28612.10 | 1747.56 | 1.60 |
| 2024-05-23 | 6.26 | 6.10 | -0.14 | -2.24 | 38873.00 | 2379.65 | 2.17 |
| 2024-05-22 | 6.20 | 6.24 | 0.05 | 0.81 | 31922.40 | 1990.02 | 1.78 |
| 2024-05-21 | 6.28 | 6.19 | -0.13 | -2.06 | 42554.00 | 2642.77 | 2.38 |
| 2024-05-20 | 6.35 | 6.32 | -0.01 | -0.16 | 36460.00 | 2304.59 | 2.04 |
| 2024-05-17 | 6.29 | 6.33 | 0.03 | 0.48 | 30550.00 | 1920.79 | 1.71 |
| 2024-05-16 | 6.26 | 6.30 | 0.05 | 0.80 | 32155.00 | 2029.75 | 1.80 |
| 2024-05-15 | 6.39 | 6.25 | -0.11 | -1.73 | 33451.00 | 2107.84 | 1.87 |
日K线
周K线
月K线
