建研院(603183)股票信息
| 股票代码 | 603183 |
| 股票名称 | 建研院 |
| 最新价/元 | 3.48 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -3.87 |
| 买入/元 | 3.47 |
| 卖出/元 | 3.48 |
| 昨收/元 | 3.62 |
| 今开/元 | 3.61 |
| 最高/元 | 3.61 |
| 最低/元 | 3.44 |
| 成交量/手 | 142245.42 |
| 成交额/万 | 4989.59 |
| 股净值/元 | 15.82 |
| 市净率 | 1.11 |
| 总市值/万 | 173009.33 |
| 流通值/万 | 173009.33 |
| 换手率/% | 2.86 |
| 入市日期 | 2017-09-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
建研院(603183)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 | 3.61 | 3.48 | -0.14 | -3.87 | 142245.42 | 4989.59 | 2.86 |
| 2024-10-10 | 3.55 | 3.62 | 0.07 | 1.97 | 220234.88 | 7925.85 | 4.43 |
| 2024-10-09 | 3.84 | 3.55 | -0.39 | -9.90 | 279571.62 | 10237.14 | 5.62 |
| 2024-10-08 | 4.09 | 3.94 | 0.22 | 5.91 | 439888.23 | 17097.11 | 8.85 |
| 2024-09-30 | 3.54 | 3.72 | 0.28 | 8.14 | 373111.96 | 13541.01 | 7.50 |
| 2024-09-27 | 3.34 | 3.44 | 0.13 | 3.93 | 154446.30 | 5196.80 | 3.11 |
| 2024-09-26 | 3.20 | 3.31 | 0.09 | 2.80 | 144667.16 | 4721.40 | 2.91 |
| 2024-09-25 | 3.21 | 3.22 | 0.03 | 0.94 | 162433.10 | 5266.00 | 3.27 |
| 2024-09-24 | 3.13 | 3.19 | 0.07 | 2.24 | 135368.17 | 4289.38 | 2.72 |
| 2024-09-23 | 3.11 | 3.12 | 0.01 | 0.32 | 49816.56 | 1548.60 | 1.00 |
| 2024-09-20 | 3.12 | 3.11 | -0.02 | -0.64 | 53778.35 | 1673.94 | 1.08 |
| 2024-09-19 | 3.05 | 3.13 | 0.08 | 2.62 | 88926.34 | 2761.20 | 1.79 |
| 2024-09-18 | 3.09 | 3.05 | -0.03 | -0.97 | 77367.40 | 2350.59 | 1.56 |
| 2024-09-13 | 3.11 | 3.08 | -0.03 | -0.97 | 66813.00 | 2081.45 | 1.34 |
| 2024-09-12 | 3.10 | 3.11 | 0.01 | 0.32 | 58265.00 | 1814.21 | 1.17 |
| 2024-09-11 | 3.14 | 3.10 | -0.05 | -1.59 | 76232.69 | 2369.85 | 1.53 |
| 2024-09-10 | 3.17 | 3.15 | 0.01 | 0.32 | 71749.71 | 2252.16 | 1.44 |
| 2024-09-09 | 3.13 | 3.14 | 0.02 | 0.64 | 70867.51 | 2222.82 | 1.43 |
| 2024-09-06 | 3.19 | 3.12 | -0.07 | -2.19 | 115026.84 | 3621.45 | 2.31 |
| 2024-09-05 | 3.17 | 3.19 | 0.00 | 0.00 | 115693.00 | 3686.04 | 2.33 |
| 2024-09-04 | 3.16 | 3.19 | 0.00 | 0.00 | 152828.00 | 4864.31 | 3.07 |
| 2024-09-03 | 3.23 | 3.19 | -0.04 | -1.24 | 217093.38 | 6953.19 | 4.37 |
| 2024-09-02 | 3.34 | 3.23 | -0.15 | -4.44 | 277804.39 | 9117.83 | 5.59 |
| 2024-08-30 | 3.31 | 3.38 | 0.00 | 0.00 | 426496.36 | 14307.13 | 8.58 |
| 2024-08-29 | 3.30 | 3.38 | 0.04 | 1.20 | 442829.43 | 14658.28 | 8.91 |
| 2024-08-28 | 3.69 | 3.34 | -0.37 | -9.97 | 658305.88 | 22430.24 | 13.24 |
| 2024-08-27 | 3.40 | 3.71 | 0.34 | 10.09 | 763269.31 | 27062.99 | 15.23 |
| 2024-08-26 | 3.29 | 3.37 | 0.31 | 10.13 | 461771.37 | 15444.74 | 9.22 |
| 2024-08-23 | 3.09 | 3.06 | -0.02 | -0.65 | 33712.50 | 1032.63 | 0.67 |
| 2024-08-22 | 3.15 | 3.08 | -0.07 | -2.22 | 42505.67 | 1322.95 | 0.85 |
| 2024-08-21 | 3.14 | 3.15 | 0.02 | 0.64 | 41699.12 | 1311.95 | 0.83 |
| 2024-08-20 | 3.19 | 3.13 | -0.06 | -1.88 | 54830.00 | 1727.60 | 1.09 |
| 2024-08-19 | 3.18 | 3.19 | -0.01 | -0.31 | 44216.91 | 1409.89 | 0.88 |
| 2024-08-16 | 3.25 | 3.20 | -0.05 | -1.54 | 64907.20 | 2079.19 | 1.30 |
| 2024-08-15 | 3.28 | 3.25 | -0.03 | -0.92 | 73250.20 | 2373.94 | 1.46 |
| 2024-08-14 | 3.25 | 3.28 | 0.04 | 1.24 | 91133.81 | 3001.36 | 1.82 |
| 2024-08-13 | 3.18 | 3.24 | 0.06 | 1.89 | 86054.81 | 2763.66 | 1.72 |
| 2024-08-12 | 3.26 | 3.18 | -0.10 | -3.05 | 131281.51 | 4219.78 | 2.62 |
| 2024-08-09 | 3.21 | 3.28 | 0.07 | 2.18 | 209463.64 | 7018.89 | 4.18 |
| 2024-08-08 | 3.21 | 3.21 | 0.02 | 0.63 | 47322.80 | 1515.26 | 0.94 |
| 2024-08-07 | 3.19 | 3.19 | -0.01 | -0.31 | 34077.00 | 1089.05 | 0.68 |
| 2024-08-06 | 3.13 | 3.20 | 0.07 | 2.24 | 54969.60 | 1740.73 | 1.10 |
| 2024-08-05 | 3.18 | 3.13 | -0.06 | -1.88 | 58435.00 | 1857.44 | 1.17 |
| 2024-08-02 | 3.19 | 3.19 | -0.02 | -0.62 | 45976.97 | 1472.62 | 0.92 |
| 2024-08-01 | 3.21 | 3.21 | 0.00 | 0.00 | 60190.13 | 1934.35 | 1.20 |
| 2024-07-31 | 3.12 | 3.21 | 0.07 | 2.23 | 53679.72 | 1710.13 | 1.07 |
| 2024-07-30 | 3.11 | 3.14 | 0.04 | 1.29 | 44716.61 | 1400.91 | 0.89 |
| 2024-07-29 | 3.10 | 3.10 | 0.00 | 0.00 | 31770.48 | 983.55 | 0.63 |
| 2024-07-26 | 3.07 | 3.10 | 0.04 | 1.31 | 32520.11 | 1004.25 | 0.65 |
| 2024-07-25 | 3.01 | 3.06 | 0.03 | 0.99 | 26540.16 | 809.48 | 0.53 |
| 2024-07-24 | 3.02 | 3.03 | -0.02 | -0.66 | 35383.76 | 1074.57 | 0.71 |
| 2024-07-23 | 3.11 | 3.05 | -0.04 | -1.29 | 38470.56 | 1190.37 | 0.77 |
| 2024-07-22 | 3.08 | 3.09 | 0.00 | 0.00 | 25318.13 | 781.49 | 0.51 |
| 2024-07-19 | 3.04 | 3.09 | 0.04 | 1.31 | 40082.05 | 1232.98 | 0.80 |
| 2024-07-18 | 3.06 | 3.05 | -0.02 | -0.65 | 43215.00 | 1307.71 | 0.86 |
| 2024-07-17 | 3.07 | 3.07 | -0.02 | -0.65 | 31574.80 | 972.66 | 0.63 |
| 2024-07-16 | 3.13 | 3.09 | -0.01 | -0.32 | 23953.00 | 739.42 | 0.48 |
| 2024-07-15 | 3.16 | 3.10 | -0.06 | -1.90 | 42282.00 | 1315.94 | 0.84 |
| 2024-07-12 | 3.15 | 3.16 | 0.00 | 0.00 | 55263.00 | 1753.82 | 1.10 |
| 2024-07-11 | 3.09 | 3.16 | 0.11 | 3.61 | 60019.96 | 1878.14 | 1.20 |
| 2024-07-10 | 3.11 | 3.05 | -0.05 | -1.61 | 34683.17 | 1064.66 | 0.69 |
| 2024-07-09 | 3.11 | 3.10 | 0.00 | 0.00 | 70548.45 | 2155.36 | 1.41 |
| 2024-07-08 | 3.16 | 3.10 | -0.07 | -2.21 | 43654.00 | 1357.05 | 0.87 |
| 2024-07-05 | 3.13 | 3.17 | 0.04 | 1.28 | 42578.76 | 1338.59 | 0.85 |
| 2024-07-04 | 3.26 | 3.13 | -0.13 | -3.99 | 70338.21 | 2229.54 | 1.40 |
| 2024-07-03 | 3.29 | 3.26 | -0.02 | -0.61 | 39808.65 | 1301.97 | 0.79 |
| 2024-07-02 | 3.25 | 3.28 | 0.03 | 0.92 | 53629.05 | 1761.49 | 1.07 |
| 2024-07-01 | 3.22 | 3.25 | 0.04 | 1.25 | 48361.99 | 1566.10 | 0.97 |
| 2024-06-28 | 3.23 | 3.21 | -0.01 | -0.31 | 56989.27 | 1842.78 | 1.14 |
| 2024-06-27 | 3.21 | 3.22 | 0.00 | 0.00 | 77187.09 | 2500.21 | 1.54 |
| 2024-06-26 | 3.17 | 3.22 | 0.06 | 1.90 | 60336.80 | 1909.91 | 1.20 |
| 2024-06-25 | 3.13 | 3.16 | 0.01 | 0.32 | 59721.96 | 1894.15 | 1.19 |
| 2024-06-24 | 3.27 | 3.15 | -0.15 | -4.55 | 118181.41 | 3783.37 | 2.36 |
| 2024-06-21 | 3.19 | 3.30 | 0.10 | 3.13 | 147859.67 | 4922.87 | 2.95 |
| 2024-06-20 | 3.28 | 3.20 | -0.08 | -2.44 | 57682.99 | 1858.15 | 1.15 |
| 2024-06-19 | 3.27 | 3.28 | 0.02 | 0.61 | 58253.04 | 1914.36 | 1.16 |
| 2024-06-18 | 3.21 | 3.26 | 0.07 | 2.19 | 55008.33 | 1781.18 | 1.10 |
| 2024-06-17 | 3.22 | 3.19 | -0.04 | -1.24 | 42722.60 | 1367.71 | 0.85 |
| 2024-06-14 | 3.22 | 3.23 | 0.01 | 0.31 | 43602.73 | 1404.52 | 0.87 |
| 2024-06-13 | 3.24 | 3.22 | -0.03 | -0.92 | 51546.05 | 1661.16 | 1.03 |
| 2024-06-12 | 3.21 | 3.25 | 0.03 | 0.93 | 77067.50 | 2495.95 | 1.54 |
| 2024-06-11 | 3.22 | 3.22 | -0.02 | -0.62 | 53417.54 | 1708.43 | 1.07 |
| 2024-06-07 | 3.15 | 3.24 | 0.12 | 3.85 | 87113.04 | 2806.22 | 1.74 |
| 2024-06-06 | 3.30 | 3.12 | -0.17 | -5.17 | 119880.23 | 3792.36 | 2.39 |
| 2024-06-05 | 3.37 | 3.29 | -0.08 | -2.37 | 73836.88 | 2452.05 | 1.47 |
| 2024-06-04 | 3.34 | 3.37 | 0.00 | 0.00 | 68478.06 | 2289.41 | 1.37 |
| 2024-06-03 | 3.46 | 3.37 | -0.09 | -2.60 | 104074.65 | 3513.45 | 2.08 |
| 2024-05-31 | 3.44 | 3.46 | 0.03 | 0.88 | 64920.14 | 2235.03 | 1.30 |
| 2024-05-30 | 3.47 | 3.43 | -0.03 | -0.87 | 75552.40 | 2609.09 | 1.51 |
| 2024-05-29 | 3.51 | 3.46 | -0.04 | -1.14 | 71972.20 | 2519.67 | 1.44 |
| 2024-05-28 | 3.62 | 3.54 | -0.07 | -1.94 | 61707.40 | 2202.53 | 1.23 |
| 2024-05-27 | 3.60 | 3.61 | 0.00 | 0.00 | 84181.17 | 3001.49 | 1.68 |
| 2024-05-24 | 3.65 | 3.61 | -0.04 | -1.10 | 81989.00 | 2976.50 | 1.64 |
| 2024-05-23 | 3.77 | 3.65 | -0.13 | -3.44 | 128564.68 | 4746.21 | 2.57 |
| 2024-05-22 | 3.71 | 3.78 | 0.06 | 1.61 | 127869.33 | 4824.55 | 2.55 |
| 2024-05-21 | 3.79 | 3.72 | -0.06 | -1.59 | 108185.28 | 4037.03 | 2.16 |
| 2024-05-20 | 3.82 | 3.78 | -0.06 | -1.56 | 140119.62 | 5304.41 | 2.80 |
| 2024-05-17 | 3.83 | 3.84 | 0.01 | 0.26 | 187134.37 | 7093.11 | 3.73 |
| 2024-05-16 | 3.68 | 3.83 | 0.15 | 4.08 | 250592.67 | 9508.35 | 5.00 |
| 2024-05-15 | 3.65 | 3.68 | 0.02 | 0.55 | 107654.68 | 3965.65 | 2.15 |
日K线
周K线
月K线
