宝立食品(603170)股票信息
| 股票代码 | 603170 |
| 股票名称 | 宝立食品 |
| 最新价/元 | 13.07 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -3.19 |
| 买入/元 | 13.07 |
| 卖出/元 | 13.08 |
| 昨收/元 | 13.50 |
| 今开/元 | 13.64 |
| 最高/元 | 13.76 |
| 最低/元 | 13.00 |
| 成交量/手 | 25257.94 |
| 成交额/万 | 3347.25 |
| 股净值/元 | 17.43 |
| 市净率 | 3.99 |
| 总市值/万 | 522813.07 |
| 流通值/万 | 207564.67 |
| 换手率/% | 1.59 |
| 入市日期 | 2022-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
宝立食品(603170)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 | 13.64 | 13.07 | -0.43 | -3.19 | 25257.94 | 3347.25 | 1.59 |
| 2024-10-10 | 13.39 | 13.50 | 0.10 | 0.75 | 28514.00 | 3882.91 | 1.80 |
| 2024-10-09 | 14.66 | 13.40 | -1.48 | -9.95 | 33286.94 | 4609.13 | 2.10 |
| 2024-10-08 | 15.38 | 15.03 | 0.91 | 6.45 | 82644.73 | 12202.26 | 5.20 |
| 2024-09-30 | 14.33 | 14.12 | 1.05 | 8.03 | 66222.27 | 9254.27 | 4.17 |
| 2024-09-27 | 12.82 | 13.07 | 0.68 | 5.49 | 36734.00 | 4756.91 | 2.31 |
| 2024-09-26 | 11.43 | 12.39 | 0.89 | 7.74 | 46603.03 | 5631.05 | 2.93 |
| 2024-09-25 | 11.73 | 11.50 | -0.16 | -1.37 | 23054.99 | 2693.84 | 1.45 |
| 2024-09-24 | 11.19 | 11.66 | 0.62 | 5.62 | 28059.12 | 3221.50 | 1.77 |
| 2024-09-23 | 10.92 | 11.04 | 0.09 | 0.82 | 10951.00 | 1208.08 | 0.69 |
| 2024-09-20 | 11.03 | 10.95 | -0.07 | -0.64 | 10853.00 | 1181.74 | 0.68 |
| 2024-09-19 | 10.67 | 11.02 | 0.45 | 4.26 | 17812.00 | 1959.14 | 1.12 |
| 2024-09-18 | 10.71 | 10.57 | -0.14 | -1.31 | 6727.00 | 709.41 | 0.42 |
| 2024-09-13 | 10.94 | 10.71 | -0.20 | -1.83 | 6649.00 | 718.48 | 0.42 |
| 2024-09-12 | 11.10 | 10.91 | -0.16 | -1.45 | 5921.00 | 652.17 | 0.37 |
| 2024-09-11 | 11.18 | 11.07 | -0.05 | -0.45 | 5842.00 | 649.19 | 0.37 |
| 2024-09-10 | 11.10 | 11.12 | 0.06 | 0.54 | 8254.00 | 911.22 | 0.52 |
| 2024-09-09 | 11.11 | 11.06 | -0.09 | -0.81 | 6534.00 | 724.47 | 0.41 |
| 2024-09-06 | 11.37 | 11.15 | -0.22 | -1.94 | 7344.00 | 824.14 | 0.46 |
| 2024-09-05 | 11.21 | 11.37 | 0.17 | 1.52 | 7895.00 | 895.63 | 0.50 |
| 2024-09-04 | 11.22 | 11.20 | -0.07 | -0.62 | 6186.00 | 694.82 | 0.39 |
| 2024-09-03 | 11.20 | 11.27 | 0.12 | 1.08 | 10605.00 | 1197.57 | 0.67 |
| 2024-09-02 | 11.31 | 11.15 | -0.15 | -1.33 | 9081.00 | 1018.38 | 0.57 |
| 2024-08-30 | 11.14 | 11.30 | 0.16 | 1.44 | 16168.00 | 1817.66 | 1.02 |
| 2024-08-29 | 10.90 | 11.14 | 0.26 | 2.39 | 9468.50 | 1046.08 | 0.60 |
| 2024-08-28 | 10.79 | 10.88 | 0.05 | 0.46 | 8416.51 | 916.70 | 0.53 |
| 2024-08-27 | 10.65 | 10.83 | 0.09 | 0.84 | 8266.00 | 892.04 | 0.52 |
| 2024-08-26 | 10.76 | 10.74 | 0.04 | 0.37 | 7544.00 | 813.42 | 0.48 |
| 2024-08-23 | 10.80 | 10.70 | -0.18 | -1.65 | 9148.00 | 985.48 | 0.58 |
| 2024-08-22 | 11.05 | 10.88 | -0.23 | -2.07 | 8461.00 | 930.31 | 0.53 |
| 2024-08-21 | 11.06 | 11.11 | 0.06 | 0.54 | 5462.00 | 606.08 | 0.34 |
| 2024-08-20 | 11.19 | 11.05 | -0.20 | -1.78 | 10030.00 | 1112.53 | 0.63 |
| 2024-08-19 | 11.06 | 11.25 | 0.13 | 1.17 | 12726.00 | 1426.26 | 0.80 |
| 2024-08-16 | 11.22 | 11.12 | -0.10 | -0.89 | 8930.00 | 995.36 | 0.56 |
| 2024-08-15 | 11.23 | 11.22 | -0.04 | -0.36 | 10005.44 | 1128.39 | 0.63 |
| 2024-08-14 | 11.39 | 11.26 | -0.13 | -1.14 | 8598.46 | 966.17 | 0.54 |
| 2024-08-13 | 11.45 | 11.39 | -0.05 | -0.44 | 8823.46 | 998.81 | 0.56 |
| 2024-08-12 | 11.40 | 11.44 | -0.01 | -0.09 | 7433.00 | 851.53 | 0.47 |
| 2024-08-09 | 11.64 | 11.45 | -0.22 | -1.89 | 13133.00 | 1515.61 | 0.83 |
| 2024-08-08 | 11.37 | 11.67 | 0.28 | 2.46 | 14489.00 | 1680.74 | 0.91 |
| 2024-08-07 | 11.50 | 11.39 | -0.12 | -1.04 | 10379.00 | 1180.64 | 0.65 |
| 2024-08-06 | 11.34 | 11.51 | 0.28 | 2.49 | 14969.00 | 1715.14 | 0.94 |
| 2024-08-05 | 11.36 | 11.23 | -0.17 | -1.49 | 14459.00 | 1657.20 | 0.91 |
| 2024-08-02 | 11.40 | 11.40 | -0.09 | -0.78 | 12258.00 | 1411.51 | 0.77 |
| 2024-08-01 | 11.72 | 11.49 | -0.16 | -1.37 | 17560.00 | 2040.93 | 1.11 |
| 2024-07-31 | 11.11 | 11.65 | 0.52 | 4.67 | 20710.20 | 2374.86 | 1.30 |
| 2024-07-30 | 11.11 | 11.13 | 0.00 | 0.00 | 11793.62 | 1308.53 | 0.74 |
| 2024-07-29 | 11.15 | 11.13 | -0.07 | -0.63 | 11638.62 | 1299.34 | 0.73 |
| 2024-07-26 | 11.19 | 11.20 | 0.05 | 0.45 | 11314.20 | 1264.92 | 0.71 |
| 2024-07-25 | 11.11 | 11.15 | 0.04 | 0.36 | 15340.00 | 1725.82 | 0.97 |
| 2024-07-24 | 11.41 | 11.11 | -0.35 | -3.05 | 19125.00 | 2136.48 | 1.20 |
| 2024-07-23 | 11.82 | 11.46 | -0.38 | -3.21 | 12914.57 | 1502.36 | 0.81 |
| 2024-07-22 | 11.95 | 11.84 | -0.21 | -1.74 | 9300.00 | 1107.64 | 0.59 |
| 2024-07-19 | 11.86 | 12.05 | 0.19 | 1.60 | 12925.00 | 1549.15 | 0.81 |
| 2024-07-18 | 11.84 | 11.86 | 0.03 | 0.25 | 11800.00 | 1392.68 | 0.74 |
| 2024-07-17 | 11.75 | 11.83 | 0.09 | 0.77 | 13376.00 | 1580.16 | 0.84 |
| 2024-07-16 | 11.64 | 11.74 | 0.01 | 0.09 | 10394.51 | 1220.21 | 0.65 |
| 2024-07-15 | 11.78 | 11.73 | -0.05 | -0.42 | 10485.99 | 1227.63 | 0.66 |
| 2024-07-12 | 11.72 | 11.78 | 0.04 | 0.34 | 11851.00 | 1391.22 | 0.75 |
| 2024-07-11 | 11.58 | 11.74 | 0.32 | 2.80 | 14227.90 | 1660.49 | 0.90 |
| 2024-07-10 | 11.48 | 11.42 | -0.15 | -1.30 | 11345.44 | 1299.82 | 0.71 |
| 2024-07-09 | 11.60 | 11.57 | 0.06 | 0.52 | 11912.50 | 1370.68 | 0.75 |
| 2024-07-08 | 11.84 | 11.51 | -0.27 | -2.29 | 12034.46 | 1394.03 | 0.76 |
| 2024-07-05 | 11.45 | 11.78 | 0.26 | 2.26 | 15563.54 | 1814.38 | 0.98 |
| 2024-07-04 | 12.01 | 11.52 | -0.70 | -5.73 | 28115.33 | 3293.54 | 1.77 |
| 2024-07-03 | 11.86 | 12.22 | 0.36 | 3.04 | 32480.60 | 3981.09 | 2.05 |
| 2024-07-02 | 11.92 | 11.86 | -0.02 | -0.17 | 8229.00 | 976.76 | 0.52 |
| 2024-07-01 | 11.87 | 11.88 | 0.00 | 0.00 | 14386.00 | 1694.29 | 0.91 |
| 2024-06-28 | 12.09 | 11.88 | -0.22 | -1.82 | 17600.00 | 2115.02 | 1.11 |
| 2024-06-27 | 12.48 | 12.10 | -0.38 | -3.05 | 10410.00 | 1272.63 | 0.66 |
| 2024-06-26 | 12.20 | 12.48 | 0.36 | 2.97 | 13765.00 | 1696.16 | 0.87 |
| 2024-06-25 | 11.98 | 12.12 | 0.17 | 1.42 | 9539.00 | 1150.80 | 0.60 |
| 2024-06-24 | 12.39 | 11.95 | -0.55 | -4.40 | 13967.50 | 1692.21 | 0.88 |
| 2024-06-21 | 12.48 | 12.50 | 0.00 | 0.00 | 6657.00 | 829.79 | 0.42 |
| 2024-06-20 | 12.70 | 12.50 | -0.20 | -1.58 | 10176.37 | 1283.94 | 0.64 |
| 2024-06-19 | 13.00 | 12.70 | -0.23 | -1.78 | 9819.42 | 1254.12 | 0.62 |
| 2024-06-18 | 12.73 | 12.93 | 0.22 | 1.73 | 18280.00 | 2365.51 | 1.15 |
| 2024-06-17 | 12.67 | 12.71 | -0.01 | -0.08 | 14058.01 | 1791.39 | 0.89 |
| 2024-06-14 | 12.65 | 12.72 | 0.02 | 0.16 | 20277.00 | 2568.80 | 1.28 |
| 2024-06-13 | 12.90 | 12.70 | -0.17 | -1.32 | 11213.00 | 1423.73 | 0.71 |
| 2024-06-12 | 12.87 | 12.87 | 0.00 | 0.00 | 10216.77 | 1317.69 | 0.64 |
| 2024-06-11 | 12.90 | 12.87 | -0.12 | -0.92 | 12434.12 | 1595.27 | 0.78 |
| 2024-06-07 | 12.98 | 12.99 | 0.08 | 0.62 | 11196.00 | 1441.44 | 0.70 |
| 2024-06-06 | 13.21 | 12.91 | -0.31 | -2.35 | 18661.00 | 2420.22 | 1.18 |
| 2024-06-05 | 13.40 | 13.22 | -0.16 | -1.20 | 10071.00 | 1341.07 | 0.63 |
| 2024-06-04 | 13.40 | 13.38 | -0.01 | -0.08 | 9462.00 | 1260.43 | 0.60 |
| 2024-06-03 | 13.60 | 13.39 | -0.23 | -1.69 | 13101.94 | 1755.81 | 0.83 |
| 2024-05-31 | 13.53 | 13.62 | 0.13 | 0.96 | 9018.42 | 1226.34 | 0.57 |
| 2024-05-30 | 13.86 | 13.86 | -0.04 | -0.29 | 10512.36 | 1454.95 | 0.66 |
| 2024-05-29 | 13.83 | 13.90 | 0.05 | 0.36 | 11125.00 | 1544.97 | 0.70 |
| 2024-05-28 | 14.12 | 13.85 | -0.31 | -2.19 | 11414.42 | 1593.42 | 0.72 |
| 2024-05-27 | 14.15 | 14.16 | 0.01 | 0.07 | 13264.00 | 1857.34 | 0.84 |
| 2024-05-24 | 14.09 | 14.15 | 0.15 | 1.07 | 22986.00 | 3272.45 | 1.45 |
| 2024-05-23 | 14.42 | 14.00 | -0.44 | -3.05 | 24041.00 | 3392.71 | 1.51 |
| 2024-05-22 | 14.42 | 14.44 | 0.04 | 0.28 | 19304.50 | 2776.33 | 1.22 |
| 2024-05-21 | 14.73 | 14.40 | -0.30 | -2.04 | 21870.00 | 3160.82 | 1.38 |
| 2024-05-20 | 14.58 | 14.70 | 0.11 | 0.75 | 28399.57 | 4191.71 | 1.79 |
| 2024-05-17 | 14.35 | 14.59 | 0.24 | 1.67 | 23206.01 | 3362.04 | 1.46 |
| 2024-05-16 | 14.36 | 14.35 | 0.00 | 0.00 | 18107.77 | 2597.22 | 1.14 |
| 2024-05-15 | 14.55 | 14.35 | -0.21 | -1.44 | 19712.00 | 2837.04 | 1.24 |
日K线
周K线
月K线
