上海亚虹(603159)股票信息
| 股票代码 | 603159 |
| 股票名称 | 上海亚虹 |
| 最新价/元 | 10.49 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -2.24 |
| 买入/元 | 10.45 |
| 卖出/元 | 10.49 |
| 昨收/元 | 10.73 |
| 今开/元 | 10.81 |
| 最高/元 | 10.84 |
| 最低/元 | 10.33 |
| 成交量/手 | 15302.00 |
| 成交额/万 | 1612.51 |
| 股净值/元 | 41.96 |
| 市净率 | 2.97 |
| 总市值/万 | 146860.00 |
| 流通值/万 | 146860.00 |
| 换手率/% | 1.09 |
| 入市日期 | 2016-08-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
上海亚虹(603159)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 | 10.81 | 10.49 | -0.24 | -2.24 | 15302.00 | 1612.51 | 1.09 |
| 2024-10-10 | 10.66 | 10.73 | 0.11 | 1.04 | 18470.60 | 1994.74 | 1.32 |
| 2024-10-09 | 11.36 | 10.62 | -0.98 | -8.45 | 29059.00 | 3177.19 | 2.08 |
| 2024-10-08 | 12.03 | 11.60 | 0.59 | 5.36 | 41641.61 | 4827.10 | 2.97 |
| 2024-09-30 | 10.38 | 11.01 | 0.90 | 8.90 | 38145.20 | 4064.21 | 2.72 |
| 2024-09-27 | 9.88 | 10.11 | 0.27 | 2.74 | 9500.00 | 953.04 | 0.68 |
| 2024-09-26 | 9.66 | 9.84 | 0.18 | 1.86 | 15160.40 | 1477.01 | 1.08 |
| 2024-09-25 | 9.49 | 9.66 | 0.23 | 2.44 | 16696.00 | 1609.52 | 1.19 |
| 2024-09-24 | 9.28 | 9.43 | 0.20 | 2.17 | 10279.00 | 962.88 | 0.73 |
| 2024-09-23 | 9.24 | 9.23 | 0.02 | 0.22 | 3621.40 | 333.82 | 0.26 |
| 2024-09-20 | 9.30 | 9.21 | -0.01 | -0.11 | 5809.00 | 533.96 | 0.41 |
| 2024-09-19 | 8.90 | 9.22 | 0.32 | 3.60 | 7463.40 | 680.21 | 0.53 |
| 2024-09-18 | 9.03 | 8.90 | -0.16 | -1.77 | 8072.00 | 715.46 | 0.58 |
| 2024-09-13 | 9.21 | 9.06 | -0.17 | -1.84 | 7858.00 | 717.03 | 0.56 |
| 2024-09-12 | 9.21 | 9.23 | 0.00 | 0.00 | 7392.00 | 682.88 | 0.53 |
| 2024-09-11 | 9.34 | 9.23 | -0.11 | -1.18 | 6798.00 | 627.83 | 0.49 |
| 2024-09-10 | 9.32 | 9.34 | 0.02 | 0.22 | 7804.40 | 727.11 | 0.56 |
| 2024-09-09 | 9.30 | 9.32 | -0.06 | -0.64 | 6788.79 | 633.07 | 0.48 |
| 2024-09-06 | 9.50 | 9.38 | -0.24 | -2.50 | 11511.20 | 1092.18 | 0.82 |
| 2024-09-05 | 9.48 | 9.62 | 0.08 | 0.84 | 6634.01 | 635.55 | 0.47 |
| 2024-09-04 | 9.63 | 9.54 | -0.09 | -0.94 | 7938.00 | 759.89 | 0.57 |
| 2024-09-03 | 9.53 | 9.63 | 0.00 | 0.00 | 7112.00 | 684.71 | 0.51 |
| 2024-09-02 | 9.76 | 9.63 | -0.14 | -1.43 | 11128.40 | 1080.89 | 0.79 |
| 2024-08-30 | 9.53 | 9.77 | 0.33 | 3.50 | 21824.00 | 2123.29 | 1.56 |
| 2024-08-29 | 9.33 | 9.44 | 0.14 | 1.51 | 9600.20 | 899.14 | 0.69 |
| 2024-08-28 | 9.29 | 9.30 | 0.04 | 0.43 | 9535.81 | 891.01 | 0.68 |
| 2024-08-27 | 9.43 | 9.26 | -0.14 | -1.49 | 12198.60 | 1134.23 | 0.87 |
| 2024-08-26 | 9.25 | 9.40 | 0.02 | 0.21 | 22235.80 | 2105.11 | 1.59 |
| 2024-08-23 | 9.90 | 9.38 | -0.61 | -6.11 | 28840.20 | 2754.17 | 2.06 |
| 2024-08-22 | 9.97 | 9.99 | -0.05 | -0.50 | 19150.00 | 1917.26 | 1.37 |
| 2024-08-21 | 9.74 | 10.04 | 0.16 | 1.62 | 12874.00 | 1279.60 | 0.92 |
| 2024-08-20 | 9.99 | 9.88 | -0.12 | -1.20 | 8724.00 | 865.46 | 0.62 |
| 2024-08-19 | 10.07 | 10.00 | 0.03 | 0.30 | 13189.40 | 1322.04 | 0.94 |
| 2024-08-16 | 9.98 | 9.97 | 0.00 | 0.00 | 5689.00 | 567.83 | 0.41 |
| 2024-08-15 | 9.93 | 9.97 | 0.03 | 0.30 | 10383.00 | 1036.28 | 0.74 |
| 2024-08-14 | 9.95 | 9.94 | 0.02 | 0.20 | 5380.00 | 535.05 | 0.38 |
| 2024-08-13 | 9.84 | 9.92 | 0.11 | 1.12 | 6338.00 | 624.74 | 0.45 |
| 2024-08-12 | 9.86 | 9.81 | -0.06 | -0.61 | 7002.00 | 686.49 | 0.50 |
| 2024-08-09 | 10.14 | 9.87 | -0.05 | -0.50 | 8211.00 | 816.81 | 0.59 |
| 2024-08-08 | 9.87 | 9.92 | 0.03 | 0.30 | 7578.80 | 742.35 | 0.54 |
| 2024-08-07 | 10.01 | 9.89 | 0.01 | 0.10 | 8767.00 | 867.46 | 0.63 |
| 2024-08-06 | 9.72 | 9.88 | 0.23 | 2.38 | 9091.00 | 888.30 | 0.65 |
| 2024-08-05 | 9.71 | 9.65 | -0.17 | -1.73 | 10437.80 | 1018.91 | 0.75 |
| 2024-08-02 | 9.92 | 9.82 | -0.13 | -1.31 | 9692.00 | 956.64 | 0.69 |
| 2024-08-01 | 9.92 | 9.95 | -0.01 | -0.10 | 11358.16 | 1139.84 | 0.81 |
| 2024-07-31 | 9.77 | 9.96 | 0.24 | 2.47 | 12839.00 | 1271.60 | 0.92 |
| 2024-07-30 | 9.61 | 9.72 | 0.10 | 1.04 | 6522.00 | 629.34 | 0.47 |
| 2024-07-29 | 9.65 | 9.62 | 0.06 | 0.63 | 8169.40 | 784.19 | 0.58 |
| 2024-07-26 | 9.28 | 9.56 | 0.28 | 3.02 | 11429.00 | 1082.45 | 0.82 |
| 2024-07-25 | 9.15 | 9.28 | 0.09 | 0.98 | 10181.20 | 938.38 | 0.73 |
| 2024-07-24 | 9.24 | 9.19 | -0.12 | -1.29 | 11760.76 | 1083.15 | 0.84 |
| 2024-07-23 | 9.51 | 9.31 | -0.20 | -2.10 | 8226.00 | 780.73 | 0.59 |
| 2024-07-22 | 9.43 | 9.51 | 0.07 | 0.74 | 6680.00 | 630.68 | 0.48 |
| 2024-07-19 | 9.38 | 9.44 | 0.11 | 1.18 | 8840.00 | 832.02 | 0.63 |
| 2024-07-18 | 9.38 | 9.33 | -0.17 | -1.79 | 10725.00 | 994.04 | 0.77 |
| 2024-07-17 | 9.68 | 9.50 | -0.14 | -1.45 | 6802.00 | 646.73 | 0.49 |
| 2024-07-16 | 9.70 | 9.64 | 0.04 | 0.42 | 9236.40 | 883.78 | 0.66 |
| 2024-07-15 | 9.79 | 9.60 | -0.22 | -2.24 | 10704.00 | 1029.71 | 0.76 |
| 2024-07-12 | 9.93 | 9.82 | -0.13 | -1.31 | 16445.20 | 1627.61 | 1.17 |
| 2024-07-11 | 9.74 | 9.95 | -0.04 | -0.40 | 29264.60 | 2893.81 | 2.09 |
| 2024-07-10 | 9.69 | 9.99 | 0.36 | 3.74 | 24658.00 | 2443.40 | 1.76 |
| 2024-07-09 | 9.53 | 9.63 | 0.13 | 1.37 | 12066.60 | 1137.47 | 0.86 |
| 2024-07-08 | 9.73 | 9.50 | -0.29 | -2.96 | 8858.00 | 850.35 | 0.63 |
| 2024-07-05 | 9.70 | 9.79 | 0.05 | 0.51 | 10698.00 | 1042.73 | 0.76 |
| 2024-07-04 | 10.11 | 9.85 | -0.28 | -2.76 | 16709.00 | 1657.77 | 1.19 |
| 2024-07-03 | 10.46 | 10.13 | -0.35 | -3.34 | 26167.00 | 2682.13 | 1.87 |
| 2024-07-02 | 10.45 | 10.48 | 0.08 | 0.77 | 40760.60 | 4316.81 | 2.91 |
| 2024-07-01 | 10.41 | 10.40 | -0.01 | -0.10 | 14090.00 | 1447.56 | 1.01 |
| 2024-06-28 | 10.41 | 10.41 | -0.09 | -0.86 | 16950.40 | 1777.01 | 1.21 |
| 2024-06-27 | 10.49 | 10.50 | 0.01 | 0.10 | 9894.00 | 1038.81 | 0.71 |
| 2024-06-26 | 10.07 | 10.49 | 0.42 | 4.17 | 12520.00 | 1290.13 | 0.89 |
| 2024-06-25 | 9.84 | 10.07 | 0.20 | 2.03 | 9463.40 | 950.14 | 0.68 |
| 2024-06-24 | 10.19 | 9.87 | -0.41 | -3.99 | 14444.00 | 1430.09 | 1.03 |
| 2024-06-21 | 10.28 | 10.28 | -0.11 | -1.06 | 7623.80 | 786.43 | 0.54 |
| 2024-06-20 | 10.50 | 10.39 | -0.32 | -2.99 | 11543.60 | 1213.60 | 0.82 |
| 2024-06-19 | 10.80 | 10.71 | -0.03 | -0.28 | 8481.00 | 912.77 | 0.61 |
| 2024-06-18 | 10.41 | 10.74 | 0.31 | 2.97 | 12366.40 | 1314.29 | 0.88 |
| 2024-06-17 | 10.47 | 10.43 | -0.12 | -1.14 | 8949.40 | 931.02 | 0.64 |
| 2024-06-14 | 10.41 | 10.55 | 0.13 | 1.25 | 10548.00 | 1101.98 | 0.75 |
| 2024-06-13 | 10.49 | 10.42 | -0.06 | -0.57 | 10932.00 | 1139.57 | 0.78 |
| 2024-06-12 | 10.18 | 10.48 | 0.28 | 2.75 | 10214.80 | 1063.10 | 0.73 |
| 2024-06-11 | 10.36 | 10.20 | -0.15 | -1.45 | 13303.00 | 1347.17 | 0.95 |
| 2024-06-07 | 10.04 | 10.35 | 0.41 | 4.13 | 22134.23 | 2270.65 | 1.58 |
| 2024-06-06 | 10.67 | 9.94 | -0.59 | -5.60 | 24933.00 | 2508.85 | 1.78 |
| 2024-06-05 | 10.83 | 10.53 | -0.30 | -2.77 | 14204.80 | 1508.79 | 1.01 |
| 2024-06-04 | 11.17 | 10.83 | -0.37 | -3.30 | 16868.63 | 1833.21 | 1.20 |
| 2024-06-03 | 11.47 | 11.20 | -0.28 | -2.44 | 15382.00 | 1730.61 | 1.10 |
| 2024-05-31 | 11.58 | 11.48 | -0.10 | -0.86 | 11473.80 | 1324.47 | 0.82 |
| 2024-05-30 | 11.49 | 11.58 | 0.01 | 0.09 | 6010.00 | 694.85 | 0.43 |
| 2024-05-29 | 11.50 | 11.57 | 0.07 | 0.61 | 8273.00 | 955.75 | 0.59 |
| 2024-05-28 | 11.73 | 11.50 | -0.21 | -1.79 | 7024.00 | 812.47 | 0.50 |
| 2024-05-27 | 11.76 | 11.71 | 0.03 | 0.26 | 10413.00 | 1203.49 | 0.74 |
| 2024-05-24 | 11.66 | 11.68 | 0.06 | 0.52 | 12772.40 | 1492.55 | 0.91 |
| 2024-05-23 | 12.07 | 11.62 | -0.37 | -3.09 | 11960.00 | 1394.83 | 0.85 |
| 2024-05-22 | 11.87 | 11.99 | 0.12 | 1.01 | 12235.40 | 1466.15 | 0.87 |
| 2024-05-21 | 12.33 | 11.87 | -0.51 | -4.12 | 27142.40 | 3222.75 | 1.94 |
| 2024-05-20 | 12.53 | 12.38 | -0.01 | -0.08 | 10004.60 | 1248.09 | 0.71 |
| 2024-05-17 | 12.26 | 12.39 | 0.16 | 1.31 | 12480.40 | 1540.53 | 0.89 |
| 2024-05-16 | 12.26 | 12.23 | 0.13 | 1.07 | 15314.00 | 1865.24 | 1.09 |
| 2024-05-15 | 12.17 | 12.10 | 0.00 | 0.00 | 14334.00 | 1741.76 | 1.02 |
日K线
周K线
月K线
