渤海轮渡(603167)股票信息
| 股票代码 | 603167 |
| 股票名称 | 渤海轮渡 |
| 最新价/元 | 8.13 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 1.37 |
| 买入/元 | 8.12 |
| 卖出/元 | 8.13 |
| 昨收/元 | 8.02 |
| 今开/元 | 7.98 |
| 最高/元 | 8.32 |
| 最低/元 | 7.94 |
| 成交量/手 | 136137.98 |
| 成交额/万 | 11084.55 |
| 股净值/元 | 15.34 |
| 市净率 | 1.04 |
| 总市值/万 | 381414.48 |
| 流通值/万 | 381414.48 |
| 换手率/% | 2.90 |
| 入市日期 | 2012-09-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
渤海轮渡(603167)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 | 7.98 | 8.13 | 0.11 | 1.37 | 136137.98 | 11084.55 | 2.90 |
| 2024-10-10 | 7.83 | 8.02 | 0.28 | 3.62 | 104023.03 | 8274.42 | 2.22 |
| 2024-10-09 | 8.20 | 7.74 | -0.64 | -7.64 | 135461.00 | 10746.74 | 2.89 |
| 2024-10-08 | 9.13 | 8.38 | 0.05 | 0.60 | 248010.01 | 21126.08 | 5.29 |
| 2024-09-30 | 8.09 | 8.33 | 0.55 | 7.07 | 227481.69 | 18366.43 | 4.85 |
| 2024-09-27 | 8.00 | 8.05 | 0.19 | 2.42 | 91697.00 | 7318.21 | 1.95 |
| 2024-09-26 | 7.58 | 7.86 | 0.28 | 3.69 | 111244.01 | 8611.30 | 2.37 |
| 2024-09-25 | 7.60 | 7.58 | 0.08 | 1.07 | 72513.00 | 5551.62 | 1.55 |
| 2024-09-24 | 7.29 | 7.50 | 0.32 | 4.46 | 81324.01 | 6003.90 | 1.73 |
| 2024-09-23 | 7.16 | 7.18 | 0.02 | 0.28 | 25857.00 | 1854.34 | 0.55 |
| 2024-09-20 | 7.18 | 7.16 | -0.01 | -0.14 | 19027.00 | 1360.30 | 0.41 |
| 2024-09-19 | 7.04 | 7.17 | 0.16 | 2.28 | 38059.00 | 2712.64 | 0.81 |
| 2024-09-18 | 7.04 | 7.01 | -0.04 | -0.57 | 40508.00 | 2812.55 | 0.86 |
| 2024-09-13 | 7.15 | 7.05 | -0.14 | -1.95 | 31668.89 | 2246.85 | 0.68 |
| 2024-09-12 | 7.12 | 7.19 | 0.05 | 0.70 | 17726.00 | 1269.87 | 0.38 |
| 2024-09-11 | 7.16 | 7.14 | -0.01 | -0.14 | 16074.00 | 1147.52 | 0.34 |
| 2024-09-10 | 7.20 | 7.15 | -0.01 | -0.14 | 24658.00 | 1761.31 | 0.53 |
| 2024-09-09 | 7.24 | 7.16 | -0.09 | -1.24 | 21964.00 | 1576.50 | 0.47 |
| 2024-09-06 | 7.30 | 7.25 | -0.05 | -0.69 | 22924.00 | 1667.81 | 0.49 |
| 2024-09-05 | 7.33 | 7.30 | 0.01 | 0.14 | 19229.00 | 1402.98 | 0.41 |
| 2024-09-04 | 7.33 | 7.29 | -0.03 | -0.41 | 17072.00 | 1246.25 | 0.36 |
| 2024-09-03 | 7.38 | 7.32 | -0.07 | -0.95 | 32257.00 | 2368.56 | 0.69 |
| 2024-09-02 | 7.43 | 7.39 | -0.07 | -0.94 | 25796.00 | 1922.56 | 0.55 |
| 2024-08-30 | 7.39 | 7.46 | 0.06 | 0.81 | 43386.00 | 3249.94 | 0.92 |
| 2024-08-29 | 7.33 | 7.40 | 0.07 | 0.96 | 26456.00 | 1944.84 | 0.56 |
| 2024-08-28 | 7.32 | 7.33 | 0.02 | 0.27 | 20238.00 | 1479.38 | 0.43 |
| 2024-08-27 | 7.33 | 7.31 | -0.01 | -0.14 | 20577.00 | 1506.88 | 0.44 |
| 2024-08-26 | 7.27 | 7.32 | 0.01 | 0.14 | 25682.01 | 1872.48 | 0.55 |
| 2024-08-23 | 7.35 | 7.31 | -0.06 | -0.81 | 30818.00 | 2257.52 | 0.66 |
| 2024-08-22 | 7.45 | 7.37 | -0.01 | -0.14 | 20836.00 | 1533.90 | 0.44 |
| 2024-08-21 | 7.42 | 7.38 | -0.05 | -0.67 | 17037.00 | 1261.50 | 0.36 |
| 2024-08-20 | 7.58 | 7.43 | -0.17 | -2.24 | 42250.00 | 3146.08 | 0.90 |
| 2024-08-19 | 7.54 | 7.60 | 0.06 | 0.80 | 18744.00 | 1421.24 | 0.40 |
| 2024-08-16 | 7.62 | 7.54 | -0.05 | -0.66 | 22322.00 | 1688.80 | 0.48 |
| 2024-08-15 | 7.59 | 7.59 | 0.04 | 0.53 | 27331.00 | 2076.26 | 0.58 |
| 2024-08-14 | 7.66 | 7.55 | -0.09 | -1.18 | 21641.00 | 1641.94 | 0.46 |
| 2024-08-13 | 7.60 | 7.64 | 0.02 | 0.26 | 28289.00 | 2162.68 | 0.60 |
| 2024-08-12 | 7.68 | 7.62 | -0.14 | -1.80 | 57460.00 | 4355.60 | 1.22 |
| 2024-08-09 | 7.87 | 7.76 | -0.11 | -1.40 | 28747.37 | 2250.45 | 0.61 |
| 2024-08-08 | 7.77 | 7.87 | 0.06 | 0.77 | 31388.04 | 2463.28 | 0.67 |
| 2024-08-07 | 7.79 | 7.81 | 0.01 | 0.13 | 19845.01 | 1547.70 | 0.42 |
| 2024-08-06 | 7.85 | 7.80 | 0.04 | 0.52 | 33541.00 | 2611.05 | 0.71 |
| 2024-08-05 | 7.84 | 7.76 | -0.07 | -0.89 | 43158.00 | 3399.21 | 0.92 |
| 2024-08-02 | 7.83 | 7.83 | -0.05 | -0.64 | 21408.00 | 1682.81 | 0.46 |
| 2024-08-01 | 7.98 | 7.88 | -0.12 | -1.50 | 47892.00 | 3790.83 | 1.02 |
| 2024-07-31 | 7.87 | 8.00 | 0.13 | 1.65 | 73879.28 | 5896.23 | 1.57 |
| 2024-07-30 | 7.72 | 7.87 | 0.11 | 1.42 | 31545.37 | 2465.72 | 0.67 |
| 2024-07-29 | 7.76 | 7.76 | 0.02 | 0.26 | 24564.00 | 1907.72 | 0.52 |
| 2024-07-26 | 7.68 | 7.74 | 0.09 | 1.18 | 23713.48 | 1832.32 | 0.51 |
| 2024-07-25 | 7.55 | 7.65 | 0.07 | 0.92 | 27636.00 | 2111.29 | 0.59 |
| 2024-07-24 | 7.64 | 7.58 | -0.06 | -0.79 | 41190.00 | 3119.87 | 0.88 |
| 2024-07-23 | 7.77 | 7.64 | -0.13 | -1.67 | 35189.47 | 2724.04 | 0.75 |
| 2024-07-22 | 7.73 | 7.77 | 0.02 | 0.26 | 25516.00 | 1978.20 | 0.54 |
| 2024-07-19 | 7.81 | 7.75 | -0.11 | -1.40 | 36449.00 | 2824.05 | 0.78 |
| 2024-07-18 | 7.92 | 7.86 | -0.04 | -0.51 | 57710.42 | 4472.63 | 1.23 |
| 2024-07-17 | 8.02 | 7.90 | -0.16 | -1.99 | 43184.00 | 3433.97 | 0.92 |
| 2024-07-16 | 8.08 | 8.06 | -0.02 | -0.25 | 26327.00 | 2112.07 | 0.56 |
| 2024-07-15 | 8.12 | 8.08 | -0.07 | -0.86 | 26233.00 | 2127.37 | 0.56 |
| 2024-07-12 | 8.32 | 8.15 | -0.20 | -2.40 | 44348.00 | 3664.31 | 0.95 |
| 2024-07-11 | 8.32 | 8.35 | 0.13 | 1.58 | 48693.00 | 4050.42 | 1.04 |
| 2024-07-10 | 8.27 | 8.22 | -0.02 | -0.24 | 35162.00 | 2903.35 | 0.75 |
| 2024-07-09 | 8.10 | 8.24 | 0.21 | 2.62 | 78993.16 | 6434.30 | 1.68 |
| 2024-07-08 | 8.17 | 8.03 | -0.18 | -2.19 | 46047.99 | 3704.48 | 0.98 |
| 2024-07-05 | 8.20 | 8.21 | 0.01 | 0.12 | 39104.47 | 3189.00 | 0.83 |
| 2024-07-04 | 8.32 | 8.20 | -0.12 | -1.44 | 68125.99 | 5622.60 | 1.45 |
| 2024-07-03 | 8.58 | 8.32 | -0.33 | -3.82 | 86507.00 | 7307.92 | 1.84 |
| 2024-07-02 | 8.35 | 8.65 | 0.26 | 3.10 | 87456.49 | 7535.81 | 1.86 |
| 2024-07-01 | 8.35 | 8.39 | 0.22 | 2.69 | 59652.00 | 4955.22 | 1.27 |
| 2024-06-28 | 8.11 | 8.17 | 0.06 | 0.74 | 53988.36 | 4431.58 | 1.15 |
| 2024-06-27 | 8.01 | 8.11 | 0.07 | 0.87 | 55802.02 | 4518.63 | 1.19 |
| 2024-06-26 | 7.88 | 8.04 | 0.09 | 1.13 | 33209.00 | 2646.66 | 0.71 |
| 2024-06-25 | 8.06 | 7.95 | -0.11 | -1.37 | 49245.00 | 3917.51 | 1.05 |
| 2024-06-24 | 8.02 | 8.06 | -0.01 | -0.12 | 79916.00 | 6473.22 | 1.70 |
| 2024-06-21 | 7.82 | 8.07 | 0.25 | 3.20 | 68541.93 | 5470.96 | 1.46 |
| 2024-06-20 | 7.97 | 7.82 | -0.18 | -2.25 | 47140.00 | 3715.13 | 1.00 |
| 2024-06-19 | 8.03 | 8.00 | -0.04 | -0.50 | 64925.62 | 5172.16 | 1.38 |
| 2024-06-18 | 8.03 | 8.04 | 0.00 | 0.00 | 43993.04 | 3545.21 | 0.94 |
| 2024-06-17 | 8.30 | 8.04 | -0.26 | -3.13 | 77928.50 | 6309.98 | 1.66 |
| 2024-06-14 | 8.40 | 8.30 | -0.12 | -1.43 | 48905.24 | 4086.74 | 1.04 |
| 2024-06-13 | 8.43 | 8.42 | -0.07 | -0.82 | 36239.00 | 3056.14 | 0.77 |
| 2024-06-12 | 8.43 | 8.49 | 0.00 | 0.00 | 40555.00 | 3430.73 | 0.86 |
| 2024-06-11 | 8.75 | 8.49 | -0.29 | -3.30 | 85387.43 | 7263.21 | 1.82 |
| 2024-06-07 | 8.45 | 8.78 | 0.41 | 4.90 | 87910.02 | 7572.45 | 1.87 |
| 2024-06-06 | 8.37 | 8.37 | 0.01 | 0.12 | 80854.27 | 6793.42 | 1.72 |
| 2024-06-05 | 8.72 | 8.36 | -0.34 | -3.91 | 114450.00 | 9755.62 | 2.44 |
| 2024-06-04 | 8.82 | 8.70 | -0.11 | -1.25 | 84953.00 | 7425.73 | 1.81 |
| 2024-06-03 | 8.88 | 8.81 | -0.12 | -1.34 | 74831.02 | 6618.16 | 1.60 |
| 2024-05-31 | 9.09 | 8.93 | -0.21 | -2.30 | 82133.00 | 7367.16 | 1.75 |
| 2024-05-30 | 9.70 | 9.67 | -0.03 | -0.31 | 72883.01 | 7033.22 | 1.55 |
| 2024-05-29 | 9.72 | 9.70 | -0.09 | -0.92 | 96125.65 | 9294.45 | 2.05 |
| 2024-05-28 | 9.83 | 9.79 | -0.04 | -0.41 | 86753.00 | 8495.56 | 1.85 |
| 2024-05-27 | 9.56 | 9.83 | 0.29 | 3.04 | 137860.50 | 13450.96 | 2.94 |
| 2024-05-24 | 9.64 | 9.54 | -0.11 | -1.14 | 64225.00 | 6146.72 | 1.37 |
| 2024-05-23 | 9.69 | 9.65 | 0.03 | 0.31 | 130304.00 | 12640.72 | 2.78 |
| 2024-05-22 | 9.68 | 9.62 | -0.04 | -0.41 | 111988.00 | 10844.45 | 2.39 |
| 2024-05-21 | 9.66 | 9.66 | 0.02 | 0.21 | 72498.01 | 6990.30 | 1.55 |
| 2024-05-20 | 9.49 | 9.64 | 0.19 | 2.01 | 120070.00 | 11561.78 | 2.56 |
| 2024-05-17 | 9.49 | 9.45 | -0.11 | -1.15 | 91448.00 | 8622.82 | 1.95 |
| 2024-05-16 | 9.71 | 9.56 | -0.21 | -2.15 | 159918.00 | 15468.02 | 3.41 |
| 2024-05-15 | 9.58 | 9.77 | 0.15 | 1.56 | 192134.00 | 18888.76 | 4.10 |
日K线
周K线
月K线
