圣晖集成(603163)股票信息
| 股票代码 | 603163 |
| 股票名称 | 圣晖集成 |
| 最新价/元 | 23.16 |
| 涨跌额/元 | -1.31 |
| 涨跌幅/% | -5.35 |
| 买入/元 | 23.16 |
| 卖出/元 | 23.18 |
| 昨收/元 | 24.47 |
| 今开/元 | 24.48 |
| 最高/元 | 24.64 |
| 最低/元 | 22.83 |
| 成交量/手 | 22543.29 |
| 成交额/万 | 5305.39 |
| 股净值/元 | 16.66 |
| 市净率 | 2.21 |
| 总市值/万 | 231600.00 |
| 流通值/万 | 81066.37 |
| 换手率/% | 6.44 |
| 入市日期 | 2022-10-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
圣晖集成(603163)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 | 24.48 | 23.16 | -1.31 | -5.35 | 22543.29 | 5305.39 | 6.44 |
| 2024-10-10 | 24.93 | 24.47 | -0.46 | -1.85 | 19394.40 | 4844.95 | 5.54 |
| 2024-10-09 | 27.40 | 24.93 | -2.72 | -9.84 | 26682.00 | 6938.20 | 7.62 |
| 2024-10-08 | 28.22 | 27.65 | 2.00 | 7.80 | 35090.86 | 9541.80 | 10.03 |
| 2024-09-30 | 24.11 | 25.65 | 2.33 | 9.99 | 23183.55 | 5807.81 | 6.62 |
| 2024-09-27 | 22.73 | 23.32 | 0.81 | 3.60 | 6819.00 | 1572.66 | 1.95 |
| 2024-09-26 | 22.16 | 22.51 | 0.43 | 1.95 | 7274.00 | 1619.97 | 2.08 |
| 2024-09-25 | 22.02 | 22.08 | 0.06 | 0.27 | 8060.09 | 1797.72 | 2.30 |
| 2024-09-24 | 21.96 | 22.02 | 0.42 | 1.94 | 7667.20 | 1673.67 | 2.19 |
| 2024-09-23 | 21.46 | 21.60 | -0.01 | -0.05 | 2284.50 | 494.85 | 0.65 |
| 2024-09-20 | 21.56 | 21.61 | -0.03 | -0.14 | 4688.00 | 1012.27 | 1.34 |
| 2024-09-19 | 21.72 | 21.64 | 0.02 | 0.09 | 4532.25 | 981.36 | 1.29 |
| 2024-09-18 | 21.30 | 21.62 | 0.30 | 1.41 | 5309.75 | 1139.31 | 1.52 |
| 2024-09-13 | 21.30 | 21.32 | 0.17 | 0.80 | 3826.25 | 813.33 | 1.09 |
| 2024-09-12 | 21.45 | 21.15 | -0.21 | -0.98 | 2649.00 | 562.01 | 0.76 |
| 2024-09-11 | 21.34 | 21.36 | 0.02 | 0.09 | 2487.50 | 531.11 | 0.71 |
| 2024-09-10 | 21.25 | 21.34 | 0.17 | 0.80 | 2839.25 | 602.48 | 0.81 |
| 2024-09-09 | 21.13 | 21.17 | -0.17 | -0.80 | 3399.71 | 719.38 | 0.97 |
| 2024-09-06 | 21.79 | 21.34 | -0.49 | -2.25 | 4328.50 | 929.30 | 1.24 |
| 2024-09-05 | 21.49 | 21.83 | 0.13 | 0.60 | 5442.00 | 1186.10 | 1.55 |
| 2024-09-04 | 21.20 | 21.70 | 0.40 | 1.88 | 7817.50 | 1702.90 | 2.23 |
| 2024-09-03 | 21.79 | 21.30 | -0.46 | -2.11 | 7735.25 | 1661.81 | 2.21 |
| 2024-09-02 | 23.11 | 21.76 | -1.31 | -5.68 | 11563.21 | 2577.18 | 3.30 |
| 2024-08-30 | 23.30 | 23.07 | -0.29 | -1.24 | 15009.46 | 3510.99 | 4.29 |
| 2024-08-29 | 23.39 | 23.36 | -0.04 | -0.17 | 6182.50 | 1442.47 | 1.77 |
| 2024-08-28 | 22.95 | 23.40 | 0.36 | 1.56 | 10263.25 | 2398.06 | 2.93 |
| 2024-08-27 | 22.51 | 23.04 | 0.37 | 1.63 | 9096.50 | 2089.39 | 2.60 |
| 2024-08-26 | 22.65 | 22.67 | -0.16 | -0.70 | 6038.00 | 1370.30 | 1.73 |
| 2024-08-23 | 22.00 | 22.83 | 0.57 | 2.56 | 14068.75 | 3213.11 | 4.02 |
| 2024-08-22 | 22.00 | 22.26 | 0.26 | 1.18 | 3311.50 | 733.10 | 0.95 |
| 2024-08-21 | 21.83 | 22.00 | 0.05 | 0.23 | 1861.00 | 408.50 | 0.53 |
| 2024-08-20 | 22.79 | 21.95 | -0.82 | -3.60 | 4276.75 | 945.68 | 1.22 |
| 2024-08-19 | 23.36 | 22.77 | -0.36 | -1.56 | 4818.25 | 1107.11 | 1.38 |
| 2024-08-16 | 23.07 | 23.13 | 0.06 | 0.26 | 2161.00 | 499.45 | 0.62 |
| 2024-08-15 | 23.32 | 23.07 | -0.25 | -1.07 | 3568.00 | 829.35 | 1.02 |
| 2024-08-14 | 23.44 | 23.32 | -0.15 | -0.64 | 2627.00 | 617.28 | 0.75 |
| 2024-08-13 | 23.83 | 23.47 | 0.00 | 0.00 | 2138.75 | 499.99 | 0.61 |
| 2024-08-12 | 23.50 | 23.47 | -0.03 | -0.13 | 3709.81 | 871.53 | 1.06 |
| 2024-08-09 | 24.38 | 23.50 | -0.67 | -2.77 | 7384.00 | 1771.36 | 2.11 |
| 2024-08-08 | 23.90 | 24.17 | -0.43 | -1.75 | 9535.25 | 2285.72 | 2.72 |
| 2024-08-07 | 23.69 | 24.60 | 0.84 | 3.54 | 6545.31 | 1606.19 | 1.87 |
| 2024-08-06 | 23.69 | 23.76 | 0.47 | 2.02 | 4305.00 | 1012.59 | 1.23 |
| 2024-08-05 | 23.43 | 23.29 | -0.31 | -1.31 | 3339.04 | 786.06 | 0.95 |
| 2024-08-02 | 23.63 | 23.60 | -0.26 | -1.09 | 2684.25 | 636.77 | 0.77 |
| 2024-08-01 | 23.83 | 23.86 | 0.08 | 0.34 | 2994.29 | 715.05 | 0.86 |
| 2024-07-31 | 23.07 | 23.78 | 0.71 | 3.08 | 3866.25 | 908.55 | 1.10 |
| 2024-07-30 | 22.94 | 23.07 | 0.07 | 0.30 | 1656.00 | 380.80 | 0.47 |
| 2024-07-29 | 23.58 | 23.00 | -0.33 | -1.41 | 2676.50 | 616.58 | 0.76 |
| 2024-07-26 | 23.19 | 23.33 | 0.19 | 0.82 | 1856.00 | 432.90 | 0.53 |
| 2024-07-25 | 22.62 | 23.14 | -0.02 | -0.09 | 2143.00 | 495.74 | 0.61 |
| 2024-07-24 | 23.28 | 23.16 | -0.20 | -0.86 | 2361.75 | 546.93 | 0.67 |
| 2024-07-23 | 24.62 | 23.36 | -1.13 | -4.61 | 4333.50 | 1029.98 | 1.24 |
| 2024-07-22 | 24.17 | 24.49 | 0.16 | 0.66 | 3287.25 | 805.22 | 0.94 |
| 2024-07-19 | 23.48 | 24.33 | 0.91 | 3.89 | 5209.25 | 1260.87 | 1.49 |
| 2024-07-18 | 23.60 | 23.42 | -0.45 | -1.89 | 2739.25 | 638.40 | 0.78 |
| 2024-07-17 | 24.45 | 23.87 | -0.56 | -2.29 | 4450.50 | 1065.01 | 1.27 |
| 2024-07-16 | 25.07 | 24.43 | -0.48 | -1.93 | 4257.50 | 1046.65 | 1.22 |
| 2024-07-15 | 25.22 | 24.91 | -0.53 | -2.08 | 2897.75 | 724.85 | 0.83 |
| 2024-07-12 | 25.55 | 25.44 | -0.16 | -0.63 | 1671.00 | 424.31 | 0.48 |
| 2024-07-11 | 25.04 | 25.60 | 0.67 | 2.69 | 3048.50 | 775.18 | 0.87 |
| 2024-07-10 | 25.00 | 24.93 | -0.32 | -1.27 | 2859.25 | 719.98 | 0.82 |
| 2024-07-09 | 24.68 | 25.25 | 0.42 | 1.69 | 3712.25 | 932.95 | 1.06 |
| 2024-07-08 | 25.14 | 24.83 | -0.31 | -1.23 | 2270.25 | 566.45 | 0.65 |
| 2024-07-05 | 25.17 | 25.14 | -0.03 | -0.12 | 2005.50 | 504.05 | 0.57 |
| 2024-07-04 | 25.54 | 25.17 | -0.47 | -1.83 | 2638.75 | 669.09 | 0.75 |
| 2024-07-03 | 25.98 | 25.64 | -0.33 | -1.27 | 2094.00 | 538.35 | 0.60 |
| 2024-07-02 | 25.97 | 25.97 | 0.00 | 0.00 | 2846.50 | 745.91 | 0.81 |
| 2024-07-01 | 26.17 | 25.97 | 0.17 | 0.66 | 1433.50 | 371.03 | 0.41 |
| 2024-06-28 | 25.21 | 25.80 | 0.15 | 0.59 | 1918.00 | 497.32 | 0.55 |
| 2024-06-27 | 26.24 | 25.65 | -0.54 | -2.06 | 2489.50 | 644.96 | 0.71 |
| 2024-06-26 | 25.20 | 26.19 | 1.02 | 4.05 | 4614.50 | 1193.69 | 1.32 |
| 2024-06-25 | 25.70 | 25.17 | -0.42 | -1.64 | 3189.25 | 811.04 | 0.91 |
| 2024-06-24 | 26.52 | 25.59 | -1.27 | -4.73 | 6531.75 | 1695.60 | 1.87 |
| 2024-06-21 | 26.35 | 26.86 | 0.44 | 1.67 | 5748.25 | 1541.56 | 1.64 |
| 2024-06-20 | 26.95 | 26.42 | -0.53 | -1.97 | 4858.25 | 1298.23 | 1.39 |
| 2024-06-19 | 27.10 | 26.95 | -0.21 | -0.77 | 3577.25 | 964.84 | 1.02 |
| 2024-06-18 | 27.19 | 27.16 | 0.00 | 0.00 | 4574.75 | 1237.31 | 1.31 |
| 2024-06-17 | 27.39 | 27.16 | -0.33 | -1.20 | 6411.50 | 1754.25 | 1.83 |
| 2024-06-14 | 27.79 | 27.49 | -0.72 | -2.55 | 8070.50 | 2223.74 | 2.31 |
| 2024-06-13 | 28.28 | 29.01 | 0.42 | 1.47 | 13322.50 | 3861.31 | 3.81 |
| 2024-06-12 | 28.38 | 28.59 | 0.75 | 2.69 | 13103.75 | 3727.14 | 3.74 |
| 2024-06-11 | 27.27 | 27.84 | 0.59 | 2.17 | 4958.00 | 1364.09 | 1.42 |
| 2024-06-07 | 26.50 | 27.25 | 1.19 | 4.57 | 6289.25 | 1697.44 | 1.80 |
| 2024-06-06 | 27.10 | 26.06 | -1.00 | -3.70 | 6523.50 | 1730.07 | 1.86 |
| 2024-06-05 | 27.38 | 27.06 | -0.55 | -1.99 | 4636.50 | 1272.49 | 1.32 |
| 2024-06-04 | 28.08 | 27.61 | -0.47 | -1.67 | 8492.00 | 2327.95 | 2.43 |
| 2024-06-03 | 28.23 | 28.08 | -0.42 | -1.47 | 9758.75 | 2744.47 | 2.79 |
| 2024-05-31 | 28.27 | 28.50 | 0.23 | 0.81 | 5213.32 | 1485.12 | 1.49 |
| 2024-05-30 | 28.42 | 28.27 | -0.52 | -1.81 | 8019.00 | 2273.72 | 2.29 |
| 2024-05-29 | 29.45 | 28.79 | -0.48 | -1.64 | 13984.50 | 4110.01 | 4.00 |
| 2024-05-28 | 28.66 | 29.27 | 0.39 | 1.35 | 25054.87 | 7418.72 | 7.16 |
| 2024-05-27 | 27.81 | 28.88 | 1.33 | 4.83 | 8460.25 | 2387.70 | 2.42 |
| 2024-05-24 | 28.26 | 27.55 | -0.68 | -2.41 | 5038.25 | 1406.66 | 1.44 |
| 2024-05-23 | 28.47 | 28.23 | -0.37 | -1.29 | 5603.61 | 1597.44 | 1.60 |
| 2024-05-22 | 28.01 | 28.60 | 0.31 | 1.10 | 3724.65 | 1062.53 | 1.06 |
| 2024-05-21 | 28.77 | 28.29 | -0.36 | -1.26 | 4818.00 | 1368.89 | 1.38 |
| 2024-05-20 | 28.50 | 28.65 | 0.03 | 0.11 | 3381.35 | 968.94 | 0.97 |
| 2024-05-17 | 28.78 | 28.62 | 0.11 | 0.39 | 4040.50 | 1151.93 | 1.15 |
| 2024-05-16 | 28.31 | 28.51 | 0.03 | 0.11 | 4144.25 | 1186.81 | 1.18 |
| 2024-05-15 | 28.47 | 28.48 | -0.17 | -0.59 | 5451.25 | 1546.99 | 1.56 |
日K线
周K线
月K线
