翠微股份(603123)股票信息
| 股票代码 | 603123 |
| 股票名称 | 翠微股份 |
| 最新价/元 | 7.96 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.62 |
| 买入/元 | 7.96 |
| 卖出/元 | 7.97 |
| 昨收/元 | 8.01 |
| 今开/元 | 7.92 |
| 最高/元 | 8.20 |
| 最低/元 | 7.71 |
| 成交量/手 | 305041.97 |
| 成交额/万 | 24347.20 |
| 股净值/元 | -10.90 |
| 市净率 | 2.45 |
| 总市值/万 | 635794.39 |
| 流通值/万 | 519211.66 |
| 换手率/% | 4.68 |
| 入市日期 | 2012-05-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
翠微股份(603123)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 | 7.92 | 7.96 | -0.05 | -0.62 | 305041.97 | 24347.20 | 4.68 |
| 2024-10-10 | 8.10 | 8.01 | -0.24 | -2.91 | 346057.32 | 28005.57 | 5.31 |
| 2024-10-09 | 8.89 | 8.25 | -0.92 | -10.03 | 508092.00 | 43901.14 | 7.79 |
| 2024-10-08 | 9.17 | 9.17 | 0.83 | 9.95 | 753437.68 | 67032.83 | 11.55 |
| 2024-09-30 | 8.08 | 8.34 | 0.68 | 8.88 | 695395.52 | 56534.91 | 10.66 |
| 2024-09-27 | 7.49 | 7.66 | 0.25 | 3.37 | 421202.26 | 31830.34 | 6.46 |
| 2024-09-26 | 7.20 | 7.41 | 0.01 | 0.14 | 507458.28 | 37294.79 | 7.78 |
| 2024-09-25 | 7.25 | 7.40 | 0.21 | 2.92 | 781972.79 | 58402.69 | 11.99 |
| 2024-09-24 | 6.64 | 7.19 | 0.56 | 8.45 | 674232.32 | 46784.36 | 10.34 |
| 2024-09-23 | 6.60 | 6.63 | 0.03 | 0.46 | 296303.29 | 19638.09 | 4.54 |
| 2024-09-20 | 6.60 | 6.60 | -0.10 | -1.49 | 343497.74 | 22762.02 | 5.27 |
| 2024-09-19 | 6.55 | 6.70 | 0.03 | 0.45 | 537025.44 | 35696.33 | 8.23 |
| 2024-09-18 | 6.30 | 6.67 | 0.24 | 3.73 | 529349.98 | 34393.36 | 8.12 |
| 2024-09-13 | 6.26 | 6.43 | 0.12 | 1.90 | 410023.09 | 26203.94 | 6.29 |
| 2024-09-12 | 6.29 | 6.31 | -0.17 | -2.62 | 420813.86 | 26579.31 | 6.45 |
| 2024-09-11 | 6.48 | 6.48 | -0.72 | -10.00 | 640655.16 | 41700.28 | 9.82 |
| 2024-09-10 | 8.00 | 7.20 | -0.50 | -6.49 | 1044368.43 | 79946.48 | 16.01 |
| 2024-09-09 | 6.72 | 7.70 | 0.70 | 10.00 | 410219.13 | 30233.05 | 6.29 |
| 2024-09-06 | 6.88 | 7.00 | 0.64 | 10.06 | 466050.52 | 32417.58 | 7.14 |
| 2024-09-05 | 5.86 | 6.36 | 0.58 | 10.04 | 166820.44 | 10502.54 | 2.56 |
| 2024-09-04 | 5.78 | 5.78 | -0.03 | -0.52 | 41168.00 | 2392.61 | 0.63 |
| 2024-09-03 | 5.88 | 5.81 | -0.02 | -0.34 | 47408.85 | 2763.98 | 0.73 |
| 2024-09-02 | 5.97 | 5.83 | -0.17 | -2.83 | 56427.00 | 3324.15 | 0.87 |
| 2024-08-30 | 5.75 | 6.00 | 0.24 | 4.17 | 85077.00 | 5068.84 | 1.30 |
| 2024-08-29 | 5.68 | 5.76 | 0.06 | 1.05 | 43881.00 | 2508.22 | 0.67 |
| 2024-08-28 | 5.68 | 5.70 | 0.04 | 0.71 | 49839.01 | 2841.38 | 0.76 |
| 2024-08-27 | 5.83 | 5.66 | -0.16 | -2.75 | 48611.00 | 2777.82 | 0.75 |
| 2024-08-26 | 5.68 | 5.82 | 0.10 | 1.75 | 46247.00 | 2677.88 | 0.71 |
| 2024-08-23 | 5.71 | 5.72 | 0.01 | 0.18 | 43991.00 | 2515.80 | 0.67 |
| 2024-08-22 | 5.82 | 5.71 | -0.13 | -2.23 | 52715.57 | 3044.84 | 0.81 |
| 2024-08-21 | 5.91 | 5.84 | -0.07 | -1.18 | 58818.00 | 3445.51 | 0.90 |
| 2024-08-20 | 5.97 | 5.91 | -0.14 | -2.31 | 84721.00 | 5017.91 | 1.30 |
| 2024-08-19 | 5.93 | 6.05 | 0.12 | 2.02 | 123494.00 | 7514.60 | 1.89 |
| 2024-08-16 | 6.07 | 5.93 | -0.15 | -2.47 | 45980.00 | 2757.29 | 0.70 |
| 2024-08-15 | 5.96 | 6.08 | 0.10 | 1.67 | 54916.00 | 3331.05 | 0.84 |
| 2024-08-14 | 6.00 | 5.98 | -0.04 | -0.66 | 39077.00 | 2351.93 | 0.60 |
| 2024-08-13 | 5.96 | 6.02 | 0.03 | 0.50 | 45838.00 | 2735.68 | 0.70 |
| 2024-08-12 | 6.10 | 5.99 | -0.15 | -2.44 | 58139.00 | 3506.64 | 0.89 |
| 2024-08-09 | 6.28 | 6.14 | -0.09 | -1.45 | 56620.00 | 3512.92 | 0.87 |
| 2024-08-08 | 6.19 | 6.23 | 0.04 | 0.65 | 63843.00 | 3953.89 | 0.98 |
| 2024-08-07 | 6.19 | 6.19 | -0.03 | -0.48 | 64217.00 | 3972.21 | 0.98 |
| 2024-08-06 | 6.09 | 6.22 | 0.14 | 2.30 | 85605.00 | 5255.94 | 1.31 |
| 2024-08-05 | 6.19 | 6.08 | -0.16 | -2.56 | 138041.00 | 8540.37 | 2.12 |
| 2024-08-02 | 6.13 | 6.24 | 0.07 | 1.14 | 184682.93 | 11683.90 | 2.83 |
| 2024-08-01 | 6.19 | 6.17 | -0.02 | -0.32 | 66247.00 | 4082.69 | 1.02 |
| 2024-07-31 | 5.93 | 6.19 | 0.25 | 4.21 | 107510.01 | 6562.63 | 1.65 |
| 2024-07-30 | 5.86 | 5.94 | 0.06 | 1.02 | 77497.01 | 4598.90 | 1.19 |
| 2024-07-29 | 5.70 | 5.88 | 0.13 | 2.26 | 74907.00 | 4365.06 | 1.15 |
| 2024-07-26 | 5.61 | 5.75 | 0.09 | 1.59 | 59366.00 | 3407.19 | 0.91 |
| 2024-07-25 | 5.57 | 5.66 | 0.13 | 2.35 | 80848.00 | 4543.02 | 1.24 |
| 2024-07-24 | 5.67 | 5.53 | -0.11 | -1.95 | 72652.00 | 4041.11 | 1.11 |
| 2024-07-23 | 5.70 | 5.64 | -0.07 | -1.23 | 59016.39 | 3392.35 | 0.90 |
| 2024-07-22 | 5.66 | 5.71 | 0.04 | 0.71 | 47646.40 | 2721.44 | 0.73 |
| 2024-07-19 | 5.59 | 5.67 | 0.04 | 0.71 | 53871.71 | 3032.21 | 0.83 |
| 2024-07-18 | 5.62 | 5.63 | -0.05 | -0.88 | 59671.00 | 3338.25 | 0.91 |
| 2024-07-17 | 5.69 | 5.68 | 0.03 | 0.53 | 59404.00 | 3376.28 | 0.91 |
| 2024-07-16 | 5.69 | 5.65 | -0.02 | -0.35 | 46966.00 | 2655.83 | 0.72 |
| 2024-07-15 | 5.84 | 5.67 | -0.16 | -2.74 | 59966.82 | 3426.90 | 0.92 |
| 2024-07-12 | 5.86 | 5.83 | -0.03 | -0.51 | 69986.82 | 4102.81 | 1.07 |
| 2024-07-11 | 5.64 | 5.86 | 0.27 | 4.83 | 98948.00 | 5729.35 | 1.52 |
| 2024-07-10 | 5.58 | 5.59 | -0.14 | -2.44 | 85696.30 | 4781.63 | 1.31 |
| 2024-07-09 | 5.69 | 5.73 | 0.04 | 0.70 | 85815.30 | 4846.91 | 1.32 |
| 2024-07-08 | 5.90 | 5.69 | -0.25 | -4.21 | 92618.07 | 5336.99 | 1.42 |
| 2024-07-05 | 5.87 | 5.94 | 0.08 | 1.37 | 103122.70 | 6092.80 | 1.58 |
| 2024-07-04 | 6.20 | 5.86 | -0.33 | -5.33 | 132559.82 | 7964.07 | 2.03 |
| 2024-07-03 | 6.12 | 6.19 | -0.02 | -0.32 | 173762.47 | 10965.47 | 2.66 |
| 2024-07-02 | 5.93 | 6.21 | 0.28 | 4.72 | 187956.39 | 11585.56 | 2.88 |
| 2024-07-01 | 5.98 | 5.93 | -0.01 | -0.17 | 75492.82 | 4441.01 | 1.16 |
| 2024-06-28 | 6.05 | 5.94 | -0.15 | -2.46 | 93131.00 | 5624.00 | 1.43 |
| 2024-06-27 | 6.20 | 6.09 | -0.13 | -2.09 | 80397.57 | 4950.26 | 1.23 |
| 2024-06-26 | 5.92 | 6.22 | 0.27 | 4.54 | 92287.00 | 5591.85 | 1.41 |
| 2024-06-25 | 6.00 | 5.95 | -0.01 | -0.17 | 61719.00 | 3673.17 | 0.95 |
| 2024-06-24 | 6.15 | 5.96 | -0.21 | -3.40 | 89461.67 | 5361.24 | 1.37 |
| 2024-06-21 | 6.13 | 6.17 | 0.04 | 0.65 | 66763.71 | 4106.25 | 1.02 |
| 2024-06-20 | 6.34 | 6.13 | -0.26 | -4.07 | 94089.30 | 5847.86 | 1.44 |
| 2024-06-19 | 6.42 | 6.39 | -0.01 | -0.16 | 119702.22 | 7775.24 | 1.84 |
| 2024-06-18 | 6.22 | 6.40 | 0.17 | 2.73 | 85477.63 | 5423.16 | 1.31 |
| 2024-06-17 | 6.29 | 6.23 | -0.07 | -1.11 | 68601.31 | 4300.88 | 1.05 |
| 2024-06-14 | 6.28 | 6.30 | -0.01 | -0.16 | 59811.00 | 3754.42 | 0.92 |
| 2024-06-13 | 6.37 | 6.31 | -0.08 | -1.25 | 67337.00 | 4266.27 | 1.03 |
| 2024-06-12 | 6.34 | 6.39 | 0.05 | 0.79 | 83449.24 | 5327.24 | 1.28 |
| 2024-06-11 | 6.20 | 6.34 | 0.09 | 1.44 | 113588.00 | 7133.56 | 1.74 |
| 2024-06-07 | 6.04 | 6.25 | 0.28 | 4.69 | 167372.01 | 10325.10 | 2.57 |
| 2024-06-06 | 6.25 | 5.97 | -0.34 | -5.39 | 211348.19 | 12753.72 | 3.24 |
| 2024-06-05 | 6.44 | 6.31 | -0.16 | -2.47 | 112554.46 | 7181.93 | 1.73 |
| 2024-06-04 | 6.40 | 6.47 | -0.10 | -1.52 | 220105.53 | 14173.76 | 3.37 |
| 2024-06-03 | 7.09 | 6.57 | -0.19 | -2.81 | 347624.99 | 23705.95 | 5.33 |
| 2024-05-31 | 6.51 | 6.76 | 0.26 | 4.00 | 157068.56 | 10519.53 | 2.41 |
| 2024-05-30 | 6.63 | 6.50 | -0.14 | -2.11 | 138921.91 | 9056.30 | 2.13 |
| 2024-05-29 | 6.67 | 6.64 | -0.04 | -0.60 | 219646.93 | 14678.79 | 3.37 |
| 2024-05-28 | 6.76 | 6.68 | -0.09 | -1.33 | 52309.12 | 3511.02 | 0.80 |
| 2024-05-27 | 6.89 | 6.77 | -0.08 | -1.17 | 65396.00 | 4399.46 | 1.00 |
| 2024-05-24 | 6.91 | 6.85 | -0.09 | -1.30 | 60719.58 | 4190.21 | 0.93 |
| 2024-05-23 | 7.14 | 6.94 | -0.22 | -3.07 | 68431.51 | 4788.77 | 1.05 |
| 2024-05-22 | 7.14 | 7.16 | 0.01 | 0.14 | 41544.01 | 2978.32 | 0.64 |
| 2024-05-21 | 7.29 | 7.15 | -0.13 | -1.79 | 59959.00 | 4293.36 | 0.92 |
| 2024-05-20 | 7.38 | 7.28 | -0.11 | -1.49 | 76441.00 | 5624.80 | 1.17 |
| 2024-05-17 | 7.34 | 7.39 | 0.05 | 0.68 | 68910.42 | 5061.78 | 1.06 |
| 2024-05-16 | 7.18 | 7.34 | 0.16 | 2.23 | 81617.42 | 5968.95 | 1.25 |
| 2024-05-15 | 7.20 | 7.18 | -0.11 | -1.51 | 64900.30 | 4681.77 | 0.99 |
日K线
周K线
月K线
