圣龙股份(603178)股票信息
| 股票代码 | 603178 |
| 股票名称 | 圣龙股份 |
| 最新价/元 | 20.11 |
| 涨跌额/元 | -1.49 |
| 涨跌幅/% | -6.90 |
| 买入/元 | 20.11 |
| 卖出/元 | 20.12 |
| 昨收/元 | 21.60 |
| 今开/元 | 20.99 |
| 最高/元 | 21.25 |
| 最低/元 | 19.85 |
| 成交量/手 | 80353.00 |
| 成交额/万 | 16425.54 |
| 股净值/元 | 87.44 |
| 市净率 | 3.69 |
| 总市值/万 | 475424.29 |
| 流通值/万 | 475424.29 |
| 换手率/% | 3.40 |
| 入市日期 | 2017-03-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
圣龙股份(603178)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 | 20.99 | 20.11 | -1.49 | -6.90 | 80353.00 | 16425.54 | 3.40 |
| 2024-10-10 | 21.28 | 21.60 | -0.03 | -0.14 | 115938.42 | 25277.71 | 4.90 |
| 2024-10-09 | 24.00 | 21.63 | -2.40 | -9.99 | 105578.00 | 23432.57 | 4.47 |
| 2024-10-08 | 24.75 | 24.03 | 1.53 | 6.80 | 150060.00 | 35640.42 | 6.35 |
| 2024-09-30 | 21.18 | 22.50 | 1.86 | 9.01 | 125808.00 | 27507.95 | 5.32 |
| 2024-09-27 | 20.13 | 20.64 | 0.69 | 3.46 | 40659.00 | 8298.64 | 1.72 |
| 2024-09-26 | 19.37 | 19.95 | 0.65 | 3.37 | 60448.00 | 11928.52 | 2.56 |
| 2024-09-25 | 19.35 | 19.30 | 0.15 | 0.78 | 51390.00 | 10033.11 | 2.17 |
| 2024-09-24 | 18.89 | 19.15 | 0.27 | 1.43 | 40041.00 | 7596.52 | 1.69 |
| 2024-09-23 | 18.50 | 18.88 | 0.30 | 1.62 | 25222.45 | 4735.42 | 1.07 |
| 2024-09-20 | 18.80 | 18.58 | -0.21 | -1.12 | 19404.00 | 3613.53 | 0.82 |
| 2024-09-19 | 18.07 | 18.79 | 0.73 | 4.04 | 34489.00 | 6413.85 | 1.46 |
| 2024-09-18 | 18.32 | 18.06 | -0.25 | -1.37 | 18746.00 | 3383.06 | 0.79 |
| 2024-09-13 | 18.85 | 18.31 | -0.52 | -2.76 | 22047.00 | 4075.28 | 0.93 |
| 2024-09-12 | 18.85 | 18.83 | -0.02 | -0.11 | 23609.00 | 4489.44 | 1.00 |
| 2024-09-11 | 18.93 | 18.85 | -0.28 | -1.46 | 19117.00 | 3621.81 | 0.81 |
| 2024-09-10 | 19.00 | 19.13 | 0.08 | 0.42 | 26328.00 | 4981.57 | 1.11 |
| 2024-09-09 | 18.67 | 19.05 | 0.10 | 0.53 | 34639.00 | 6564.24 | 1.47 |
| 2024-09-06 | 19.13 | 18.95 | -0.65 | -3.32 | 62765.00 | 12001.28 | 2.65 |
| 2024-09-05 | 19.22 | 19.60 | 0.31 | 1.61 | 83250.00 | 16447.37 | 3.52 |
| 2024-09-04 | 19.05 | 19.29 | 0.19 | 1.00 | 36086.00 | 6930.92 | 1.53 |
| 2024-09-03 | 18.55 | 19.10 | 0.55 | 2.97 | 44675.00 | 8480.63 | 1.89 |
| 2024-09-02 | 19.06 | 18.55 | -0.18 | -0.96 | 37075.00 | 6971.83 | 1.57 |
| 2024-08-30 | 18.20 | 18.73 | 0.40 | 2.18 | 36216.00 | 6775.81 | 1.53 |
| 2024-08-29 | 17.70 | 18.33 | 0.47 | 2.63 | 28538.00 | 5170.44 | 1.21 |
| 2024-08-28 | 17.90 | 17.86 | -0.20 | -1.11 | 24983.00 | 4470.18 | 1.06 |
| 2024-08-27 | 18.39 | 18.06 | -0.49 | -2.64 | 27905.00 | 5068.22 | 1.18 |
| 2024-08-26 | 18.63 | 18.55 | -0.08 | -0.43 | 26848.00 | 4970.79 | 1.14 |
| 2024-08-23 | 18.22 | 18.63 | 0.45 | 2.48 | 53224.00 | 9859.45 | 2.25 |
| 2024-08-22 | 18.69 | 18.18 | -0.57 | -3.04 | 27519.00 | 5068.94 | 1.16 |
| 2024-08-21 | 18.95 | 18.75 | -0.11 | -0.58 | 24488.00 | 4577.85 | 1.04 |
| 2024-08-20 | 19.19 | 18.86 | -0.24 | -1.26 | 23518.00 | 4430.48 | 0.99 |
| 2024-08-19 | 19.38 | 19.10 | -0.28 | -1.45 | 26498.00 | 5114.75 | 1.12 |
| 2024-08-16 | 19.78 | 19.38 | -0.34 | -1.72 | 25664.00 | 5037.31 | 1.09 |
| 2024-08-15 | 19.40 | 19.72 | 0.18 | 0.92 | 35614.00 | 6997.59 | 1.51 |
| 2024-08-14 | 19.63 | 19.54 | -0.04 | -0.20 | 26070.00 | 5110.16 | 1.10 |
| 2024-08-13 | 19.49 | 19.58 | 0.08 | 0.41 | 22156.00 | 4315.15 | 0.94 |
| 2024-08-12 | 19.82 | 19.50 | -0.33 | -1.66 | 24469.00 | 4782.81 | 1.04 |
| 2024-08-09 | 20.10 | 19.83 | -0.25 | -1.25 | 28392.00 | 5668.80 | 1.20 |
| 2024-08-08 | 20.13 | 20.08 | -0.32 | -1.57 | 48431.00 | 9724.63 | 2.05 |
| 2024-08-07 | 20.92 | 20.40 | -0.42 | -2.02 | 54164.62 | 11138.17 | 2.29 |
| 2024-08-06 | 20.12 | 20.82 | 0.71 | 3.53 | 86873.00 | 18009.31 | 3.67 |
| 2024-08-05 | 20.76 | 20.11 | -1.18 | -5.54 | 90361.95 | 18578.34 | 3.82 |
| 2024-08-02 | 21.80 | 21.29 | -0.56 | -2.56 | 172052.95 | 37516.03 | 7.28 |
| 2024-08-01 | 21.05 | 21.85 | 0.74 | 3.51 | 116790.96 | 25287.22 | 4.94 |
| 2024-07-31 | 20.42 | 21.11 | 0.71 | 3.48 | 84417.54 | 17644.93 | 3.57 |
| 2024-07-30 | 20.00 | 20.40 | 0.20 | 0.99 | 83385.00 | 16825.81 | 3.53 |
| 2024-07-29 | 19.89 | 20.20 | 0.41 | 2.07 | 97971.00 | 19795.15 | 4.14 |
| 2024-07-26 | 18.82 | 19.79 | 0.98 | 5.21 | 54945.68 | 10705.63 | 2.32 |
| 2024-07-25 | 18.77 | 18.81 | 0.16 | 0.86 | 28202.00 | 5295.73 | 1.19 |
| 2024-07-24 | 19.07 | 18.65 | -0.45 | -2.36 | 36427.96 | 6869.76 | 1.54 |
| 2024-07-23 | 19.50 | 19.10 | -0.39 | -2.00 | 43072.00 | 8409.01 | 1.82 |
| 2024-07-22 | 19.35 | 19.49 | 0.16 | 0.83 | 23634.55 | 4597.70 | 1.00 |
| 2024-07-19 | 19.36 | 19.33 | -0.07 | -0.36 | 23250.55 | 4529.58 | 0.98 |
| 2024-07-18 | 19.59 | 19.40 | -0.21 | -1.07 | 27841.00 | 5366.36 | 1.18 |
| 2024-07-17 | 20.22 | 19.61 | -0.62 | -3.07 | 24798.00 | 4915.26 | 1.05 |
| 2024-07-16 | 20.14 | 20.23 | 0.02 | 0.10 | 20156.96 | 4063.55 | 0.85 |
| 2024-07-15 | 20.37 | 20.21 | -0.33 | -1.61 | 22677.96 | 4603.68 | 0.96 |
| 2024-07-12 | 20.69 | 20.54 | -0.18 | -0.87 | 28359.00 | 5814.15 | 1.20 |
| 2024-07-11 | 20.26 | 20.72 | 0.57 | 2.83 | 37419.00 | 7714.16 | 1.58 |
| 2024-07-10 | 20.03 | 20.15 | -0.03 | -0.15 | 32869.00 | 6667.54 | 1.39 |
| 2024-07-09 | 19.64 | 20.18 | 0.43 | 2.18 | 40174.00 | 7971.08 | 1.70 |
| 2024-07-08 | 20.34 | 19.75 | -0.62 | -3.04 | 29119.00 | 5781.16 | 1.23 |
| 2024-07-05 | 20.27 | 20.37 | 0.04 | 0.20 | 31888.00 | 6438.23 | 1.35 |
| 2024-07-04 | 20.81 | 20.33 | -0.48 | -2.31 | 32130.00 | 6612.47 | 1.36 |
| 2024-07-03 | 21.34 | 20.81 | -0.53 | -2.48 | 34547.36 | 7264.18 | 1.46 |
| 2024-07-02 | 21.58 | 21.34 | -0.22 | -1.02 | 37897.00 | 8157.72 | 1.60 |
| 2024-07-01 | 21.40 | 21.56 | 0.13 | 0.61 | 42557.00 | 9084.64 | 1.80 |
| 2024-06-28 | 20.98 | 21.43 | 0.38 | 1.81 | 66374.00 | 14249.12 | 2.81 |
| 2024-06-27 | 21.68 | 21.05 | -0.75 | -3.44 | 67941.00 | 14511.96 | 2.87 |
| 2024-06-26 | 22.72 | 21.80 | -0.49 | -2.20 | 129031.62 | 27733.23 | 5.46 |
| 2024-06-25 | 20.26 | 22.29 | 2.03 | 10.02 | 65032.62 | 13979.15 | 2.75 |
| 2024-06-24 | 21.23 | 20.26 | -1.07 | -5.02 | 47691.00 | 9824.20 | 2.02 |
| 2024-06-21 | 21.58 | 21.33 | -0.17 | -0.79 | 38771.00 | 8311.48 | 1.64 |
| 2024-06-20 | 22.58 | 21.50 | -1.38 | -6.03 | 68727.00 | 15009.94 | 2.91 |
| 2024-06-19 | 23.60 | 22.88 | -0.72 | -3.05 | 38970.00 | 9026.58 | 1.65 |
| 2024-06-18 | 23.23 | 23.60 | 0.39 | 1.68 | 31877.00 | 7494.06 | 1.35 |
| 2024-06-17 | 23.19 | 23.21 | 0.02 | 0.09 | 21760.00 | 5063.33 | 0.92 |
| 2024-06-14 | 23.30 | 23.19 | -0.02 | -0.09 | 22714.00 | 5227.64 | 0.96 |
| 2024-06-13 | 23.54 | 23.28 | -0.21 | -0.89 | 25742.00 | 6035.40 | 1.09 |
| 2024-06-12 | 23.07 | 23.49 | 0.42 | 1.82 | 32987.90 | 7723.77 | 1.40 |
| 2024-06-11 | 22.79 | 23.07 | 0.24 | 1.05 | 32236.00 | 7324.37 | 1.36 |
| 2024-06-07 | 22.56 | 22.83 | 0.27 | 1.20 | 35100.00 | 7980.07 | 1.48 |
| 2024-06-06 | 23.75 | 22.56 | -1.19 | -5.01 | 55619.00 | 12736.27 | 2.35 |
| 2024-06-05 | 24.11 | 23.75 | -0.47 | -1.94 | 33339.00 | 8026.42 | 1.41 |
| 2024-06-04 | 24.91 | 24.22 | -0.73 | -2.93 | 44527.00 | 10797.57 | 1.88 |
| 2024-06-03 | 24.72 | 24.95 | 0.23 | 0.93 | 65286.00 | 16370.78 | 2.76 |
| 2024-05-31 | 24.46 | 24.72 | 0.31 | 1.27 | 49895.00 | 12423.49 | 2.11 |
| 2024-05-30 | 24.30 | 24.41 | 0.15 | 0.62 | 51971.00 | 12744.31 | 2.20 |
| 2024-05-29 | 23.72 | 24.26 | 0.46 | 1.93 | 43826.00 | 10565.59 | 1.85 |
| 2024-05-28 | 24.21 | 23.80 | -0.45 | -1.86 | 28197.00 | 6757.66 | 1.19 |
| 2024-05-27 | 24.07 | 24.25 | -0.11 | -0.45 | 42293.82 | 10109.56 | 1.79 |
| 2024-05-24 | 25.04 | 24.36 | -0.68 | -2.72 | 29211.00 | 7184.34 | 1.24 |
| 2024-05-23 | 25.58 | 25.04 | -0.67 | -2.61 | 31620.50 | 7970.41 | 1.34 |
| 2024-05-22 | 25.50 | 25.71 | 0.21 | 0.82 | 27012.82 | 6930.63 | 1.14 |
| 2024-05-21 | 25.96 | 25.50 | -0.45 | -1.73 | 31459.00 | 8022.41 | 1.33 |
| 2024-05-20 | 26.00 | 25.95 | 0.05 | 0.19 | 30493.18 | 7915.80 | 1.29 |
| 2024-05-17 | 25.59 | 25.90 | 0.30 | 1.17 | 27660.00 | 7118.81 | 1.17 |
| 2024-05-16 | 25.61 | 25.60 | 0.02 | 0.08 | 26664.00 | 6866.70 | 1.13 |
| 2024-05-15 | 26.10 | 25.58 | -0.31 | -1.20 | 27865.18 | 7183.81 | 1.18 |
日K线
周K线
月K线
