上海建科(603153)股票信息
| 股票代码 | 603153 |
| 股票名称 | 上海建科 |
| 最新价/元 | 17.57 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -1.40 |
| 买入/元 | 17.56 |
| 卖出/元 | 17.57 |
| 昨收/元 | 17.82 |
| 今开/元 | 17.69 |
| 最高/元 | 18.10 |
| 最低/元 | 17.23 |
| 成交量/手 | 45129.30 |
| 成交额/万 | 7938.90 |
| 股净值/元 | 21.96 |
| 市净率 | 2.11 |
| 总市值/万 | 720125.96 |
| 流通值/万 | 237195.00 |
| 换手率/% | 3.34 |
| 入市日期 | 2023-03-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
上海建科(603153)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 | 17.69 | 17.57 | -0.25 | -1.40 | 45129.30 | 7938.90 | 3.34 |
| 2024-10-10 | 17.66 | 17.82 | 0.16 | 0.91 | 69396.80 | 12394.58 | 5.14 |
| 2024-10-09 | 18.60 | 17.66 | -1.33 | -7.00 | 90356.00 | 16379.69 | 6.69 |
| 2024-10-08 | 19.84 | 18.99 | 0.77 | 4.23 | 148992.65 | 28075.83 | 11.04 |
| 2024-09-30 | 17.55 | 18.22 | 1.13 | 6.61 | 127817.00 | 22945.09 | 9.47 |
| 2024-09-27 | 16.88 | 17.09 | 0.53 | 3.20 | 52647.96 | 8885.55 | 3.90 |
| 2024-09-26 | 16.00 | 16.56 | 0.44 | 2.73 | 43537.00 | 7114.59 | 3.22 |
| 2024-09-25 | 16.15 | 16.12 | 0.03 | 0.19 | 51627.41 | 8418.68 | 3.82 |
| 2024-09-24 | 15.84 | 16.09 | 0.30 | 1.90 | 35342.00 | 5650.55 | 2.62 |
| 2024-09-23 | 15.87 | 15.79 | -0.12 | -0.75 | 18188.40 | 2876.23 | 1.35 |
| 2024-09-20 | 16.00 | 15.91 | -0.01 | -0.06 | 15140.91 | 2401.90 | 1.12 |
| 2024-09-19 | 15.90 | 15.92 | 0.16 | 1.02 | 24564.00 | 3899.83 | 1.82 |
| 2024-09-18 | 15.60 | 15.76 | 0.20 | 1.29 | 23913.00 | 3726.02 | 1.77 |
| 2024-09-13 | 15.62 | 15.56 | -0.05 | -0.32 | 18408.00 | 2883.32 | 1.36 |
| 2024-09-12 | 15.76 | 15.61 | -0.14 | -0.89 | 19638.00 | 3096.08 | 1.45 |
| 2024-09-11 | 15.84 | 15.75 | -0.27 | -1.69 | 28190.00 | 4469.28 | 2.09 |
| 2024-09-10 | 16.21 | 16.02 | 0.09 | 0.57 | 40442.00 | 6525.12 | 3.00 |
| 2024-09-09 | 15.70 | 15.93 | 0.15 | 0.95 | 27039.40 | 4268.70 | 2.00 |
| 2024-09-06 | 15.95 | 15.78 | -0.19 | -1.19 | 25765.92 | 4081.78 | 1.91 |
| 2024-09-05 | 15.98 | 15.97 | 0.06 | 0.38 | 28884.00 | 4605.27 | 2.14 |
| 2024-09-04 | 15.91 | 15.91 | -0.15 | -0.93 | 34255.00 | 5481.62 | 2.54 |
| 2024-09-03 | 15.90 | 16.06 | 0.11 | 0.69 | 39880.04 | 6366.53 | 2.95 |
| 2024-09-02 | 16.29 | 15.95 | -0.72 | -4.32 | 79494.66 | 12826.62 | 5.89 |
| 2024-08-30 | 16.35 | 16.67 | 0.33 | 2.02 | 106234.91 | 17662.62 | 7.87 |
| 2024-08-29 | 16.77 | 16.34 | -1.01 | -5.82 | 121454.00 | 19848.29 | 9.00 |
| 2024-08-28 | 18.30 | 17.35 | -1.60 | -8.44 | 175259.95 | 30873.55 | 12.98 |
| 2024-08-27 | 18.80 | 18.95 | 1.72 | 9.98 | 215495.41 | 39604.21 | 15.96 |
| 2024-08-26 | 17.23 | 17.23 | 1.57 | 10.03 | 43445.21 | 7485.61 | 3.22 |
| 2024-08-23 | 15.55 | 15.66 | 0.11 | 0.71 | 11121.69 | 1726.93 | 0.82 |
| 2024-08-22 | 15.78 | 15.55 | -0.16 | -1.02 | 10107.00 | 1582.40 | 0.75 |
| 2024-08-21 | 15.79 | 15.71 | -0.09 | -0.57 | 7857.00 | 1235.37 | 0.58 |
| 2024-08-20 | 16.13 | 15.80 | -0.42 | -2.59 | 14537.00 | 2313.64 | 1.08 |
| 2024-08-19 | 16.25 | 16.22 | 0.07 | 0.43 | 11409.00 | 1850.25 | 0.85 |
| 2024-08-16 | 16.35 | 16.15 | -0.30 | -1.82 | 16473.00 | 2676.30 | 1.22 |
| 2024-08-15 | 16.38 | 16.45 | 0.15 | 0.92 | 29213.00 | 4817.59 | 2.16 |
| 2024-08-14 | 16.54 | 16.30 | -0.23 | -1.39 | 17828.00 | 2942.24 | 1.32 |
| 2024-08-13 | 16.09 | 16.53 | 0.44 | 2.74 | 13681.00 | 2230.81 | 1.01 |
| 2024-08-12 | 16.40 | 16.09 | -0.23 | -1.41 | 8755.00 | 1417.93 | 0.65 |
| 2024-08-09 | 16.23 | 16.32 | 0.06 | 0.37 | 15134.00 | 2491.94 | 1.12 |
| 2024-08-08 | 16.14 | 16.26 | -0.04 | -0.25 | 9237.00 | 1499.37 | 0.68 |
| 2024-08-07 | 16.35 | 16.30 | -0.06 | -0.37 | 7219.20 | 1179.63 | 0.53 |
| 2024-08-06 | 16.25 | 16.36 | 0.16 | 0.99 | 10790.04 | 1759.58 | 0.80 |
| 2024-08-05 | 16.53 | 16.20 | -0.41 | -2.47 | 21538.00 | 3544.70 | 1.60 |
| 2024-08-02 | 16.49 | 16.61 | -0.04 | -0.24 | 28715.00 | 4788.72 | 2.13 |
| 2024-08-01 | 16.80 | 16.65 | 0.15 | 0.91 | 41013.02 | 6897.22 | 3.04 |
| 2024-07-31 | 16.22 | 16.50 | 0.30 | 1.85 | 20066.40 | 3294.98 | 1.49 |
| 2024-07-30 | 15.92 | 16.20 | 0.30 | 1.89 | 15986.00 | 2572.62 | 1.18 |
| 2024-07-29 | 15.97 | 15.90 | -0.07 | -0.44 | 8712.40 | 1388.26 | 0.65 |
| 2024-07-26 | 15.64 | 15.97 | 0.31 | 1.98 | 18454.00 | 2943.34 | 1.37 |
| 2024-07-25 | 15.38 | 15.66 | 0.18 | 1.16 | 12083.00 | 1885.48 | 0.90 |
| 2024-07-24 | 15.58 | 15.48 | -0.14 | -0.90 | 13615.00 | 2115.74 | 1.01 |
| 2024-07-23 | 15.75 | 15.62 | -0.22 | -1.39 | 13080.00 | 2067.51 | 0.97 |
| 2024-07-22 | 15.70 | 15.84 | 0.11 | 0.70 | 12346.20 | 1949.63 | 0.91 |
| 2024-07-19 | 15.62 | 15.73 | 0.01 | 0.06 | 14684.22 | 2310.28 | 1.09 |
| 2024-07-18 | 15.98 | 15.72 | -0.50 | -3.08 | 28343.44 | 4458.93 | 2.10 |
| 2024-07-17 | 16.05 | 16.22 | 0.24 | 1.50 | 42752.82 | 6958.27 | 3.17 |
| 2024-07-16 | 16.10 | 15.98 | -0.12 | -0.75 | 9897.00 | 1581.51 | 0.73 |
| 2024-07-15 | 16.00 | 16.10 | -0.03 | -0.19 | 14120.00 | 2262.17 | 1.05 |
| 2024-07-12 | 16.21 | 16.13 | 0.00 | 0.00 | 19606.00 | 3176.85 | 1.45 |
| 2024-07-11 | 16.03 | 16.13 | 0.16 | 1.00 | 25977.00 | 4177.99 | 1.92 |
| 2024-07-10 | 16.20 | 15.97 | -0.33 | -2.03 | 27740.00 | 4406.06 | 2.05 |
| 2024-07-09 | 16.06 | 16.30 | 0.24 | 1.49 | 13406.24 | 2175.75 | 0.99 |
| 2024-07-08 | 16.41 | 16.06 | -0.41 | -2.49 | 11527.00 | 1859.60 | 0.85 |
| 2024-07-05 | 16.54 | 16.47 | 0.01 | 0.06 | 7871.98 | 1293.19 | 0.58 |
| 2024-07-04 | 16.63 | 16.46 | -0.27 | -1.61 | 12372.00 | 2051.71 | 0.92 |
| 2024-07-03 | 16.92 | 16.73 | -0.19 | -1.12 | 10635.00 | 1785.04 | 0.79 |
| 2024-07-02 | 17.08 | 16.92 | -0.14 | -0.82 | 10839.40 | 1838.90 | 0.80 |
| 2024-07-01 | 16.83 | 17.06 | 0.15 | 0.89 | 11541.15 | 1966.12 | 0.85 |
| 2024-06-28 | 16.66 | 16.91 | 0.18 | 1.08 | 13810.14 | 2333.81 | 1.02 |
| 2024-06-27 | 16.92 | 16.73 | -0.17 | -1.01 | 14152.00 | 2394.65 | 1.05 |
| 2024-06-26 | 16.60 | 16.90 | 0.32 | 1.93 | 14219.00 | 2379.53 | 1.05 |
| 2024-06-25 | 16.32 | 16.58 | 0.19 | 1.16 | 14903.00 | 2471.51 | 1.10 |
| 2024-06-24 | 17.00 | 16.39 | -0.78 | -4.54 | 25216.00 | 4196.64 | 1.87 |
| 2024-06-21 | 17.11 | 17.17 | 0.07 | 0.41 | 13885.00 | 2387.16 | 1.03 |
| 2024-06-20 | 17.35 | 17.10 | -0.29 | -1.67 | 17068.00 | 2930.88 | 1.26 |
| 2024-06-19 | 17.32 | 17.39 | 0.07 | 0.40 | 23455.00 | 4093.20 | 1.74 |
| 2024-06-18 | 17.02 | 17.32 | 0.17 | 0.99 | 12385.00 | 2134.85 | 0.92 |
| 2024-06-17 | 17.18 | 17.15 | -0.10 | -0.58 | 12404.00 | 2138.38 | 0.92 |
| 2024-06-14 | 17.22 | 17.25 | 0.09 | 0.52 | 19909.00 | 3408.85 | 1.47 |
| 2024-06-13 | 17.46 | 17.40 | -0.06 | -0.34 | 13427.00 | 2339.92 | 0.99 |
| 2024-06-12 | 17.34 | 17.46 | 0.14 | 0.81 | 15644.00 | 2723.21 | 1.16 |
| 2024-06-11 | 17.30 | 17.32 | 0.02 | 0.12 | 13389.00 | 2306.19 | 0.99 |
| 2024-06-07 | 16.95 | 17.30 | 0.42 | 2.49 | 21893.00 | 3768.39 | 1.62 |
| 2024-06-06 | 17.20 | 16.88 | -0.32 | -1.86 | 33787.69 | 5716.98 | 2.50 |
| 2024-06-05 | 17.70 | 17.20 | -0.60 | -3.37 | 29952.65 | 5216.81 | 2.22 |
| 2024-06-04 | 17.60 | 17.80 | 0.02 | 0.11 | 21526.00 | 3824.25 | 1.59 |
| 2024-06-03 | 17.71 | 17.78 | -0.01 | -0.06 | 24005.00 | 4239.52 | 1.78 |
| 2024-05-31 | 17.99 | 17.79 | -0.09 | -0.50 | 26271.00 | 4669.82 | 1.95 |
| 2024-05-30 | 17.91 | 17.88 | -0.06 | -0.33 | 19444.80 | 3483.11 | 1.44 |
| 2024-05-29 | 18.39 | 17.94 | -0.16 | -0.88 | 31905.40 | 5759.84 | 2.36 |
| 2024-05-28 | 18.46 | 18.10 | -0.02 | -0.11 | 32786.00 | 5988.17 | 2.43 |
| 2024-05-27 | 17.76 | 18.12 | 0.43 | 2.43 | 35081.00 | 6274.29 | 2.60 |
| 2024-05-24 | 18.15 | 17.69 | -0.52 | -2.86 | 44804.00 | 8022.31 | 3.32 |
| 2024-05-23 | 19.30 | 18.21 | -1.18 | -6.09 | 86121.40 | 16065.97 | 6.38 |
| 2024-05-22 | 19.10 | 19.39 | 0.41 | 2.16 | 72372.40 | 13967.46 | 5.36 |
| 2024-05-21 | 19.25 | 18.98 | -0.35 | -1.81 | 73918.40 | 14279.77 | 5.48 |
| 2024-05-20 | 19.69 | 19.33 | -0.15 | -0.77 | 74072.00 | 14408.84 | 5.49 |
| 2024-05-17 | 19.10 | 19.48 | 0.46 | 2.42 | 88582.99 | 17143.51 | 6.56 |
| 2024-05-16 | 18.70 | 19.02 | 0.37 | 1.98 | 48027.00 | 9122.49 | 3.56 |
| 2024-05-15 | 19.00 | 18.65 | -0.40 | -2.10 | 39952.40 | 7561.40 | 2.96 |
日K线
周K线
月K线
