亚邦股份(603188)股票信息
| 股票代码 | 603188 |
| 股票名称 | 亚邦股份 |
| 最新价/元 | 3.61 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -9.98 |
| 买入/元 | 0.00 |
| 卖出/元 | 3.61 |
| 昨收/元 | 4.01 |
| 今开/元 | 3.70 |
| 最高/元 | 3.81 |
| 最低/元 | 3.61 |
| 成交量/手 | 143784.00 |
| 成交额/万 | 5251.23 |
| 股净值/元 | -3.56 |
| 市净率 | 2.02 |
| 总市值/万 | 205831.37 |
| 流通值/万 | 205831.37 |
| 换手率/% | 2.52 |
| 入市日期 | 2014-09-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
亚邦股份(603188)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 | 3.70 | 3.61 | -0.40 | -9.98 | 143784.00 | 5251.23 | 2.52 |
| 2024-10-10 | 3.99 | 4.01 | 0.07 | 1.78 | 682839.67 | 28452.42 | 11.98 |
| 2024-10-09 | 3.58 | 3.94 | 0.36 | 10.06 | 539905.01 | 20302.48 | 9.47 |
| 2024-10-08 | 3.63 | 3.58 | 0.26 | 7.83 | 484354.69 | 16900.43 | 8.49 |
| 2024-09-30 | 3.17 | 3.32 | 0.26 | 8.50 | 470035.01 | 15231.30 | 8.24 |
| 2024-09-27 | 2.97 | 3.06 | 0.08 | 2.69 | 170134.00 | 5073.84 | 2.98 |
| 2024-09-26 | 2.83 | 2.98 | 0.16 | 5.67 | 262091.00 | 7652.36 | 4.60 |
| 2024-09-25 | 2.82 | 2.82 | -0.01 | -0.35 | 241345.02 | 6880.27 | 4.23 |
| 2024-09-24 | 2.74 | 2.83 | 0.14 | 5.20 | 298101.01 | 8248.17 | 5.23 |
| 2024-09-23 | 2.77 | 2.69 | -0.08 | -2.89 | 274529.00 | 7632.60 | 4.81 |
| 2024-09-20 | 2.73 | 2.77 | 0.00 | 0.00 | 198372.00 | 5449.62 | 3.48 |
| 2024-09-19 | 2.71 | 2.77 | -0.04 | -1.42 | 312557.00 | 8519.06 | 5.48 |
| 2024-09-18 | 2.63 | 2.81 | 0.14 | 5.24 | 441932.02 | 12090.16 | 7.75 |
| 2024-09-13 | 2.76 | 2.67 | 0.03 | 1.14 | 542160.00 | 14954.44 | 9.51 |
| 2024-09-12 | 2.42 | 2.64 | 0.24 | 10.00 | 161564.00 | 4132.43 | 2.83 |
| 2024-09-11 | 2.51 | 2.40 | -0.14 | -5.51 | 248156.00 | 6063.73 | 4.35 |
| 2024-09-10 | 2.56 | 2.54 | 0.13 | 5.39 | 315568.52 | 8193.55 | 5.53 |
| 2024-09-09 | 2.37 | 2.41 | 0.02 | 0.84 | 40404.00 | 966.01 | 0.71 |
| 2024-09-06 | 2.42 | 2.39 | -0.04 | -1.65 | 41412.00 | 998.34 | 0.73 |
| 2024-09-05 | 2.41 | 2.43 | 0.02 | 0.83 | 43055.00 | 1045.35 | 0.76 |
| 2024-09-04 | 2.42 | 2.41 | -0.05 | -2.03 | 44102.00 | 1068.12 | 0.77 |
| 2024-09-03 | 2.44 | 2.46 | 0.00 | 0.00 | 44137.02 | 1087.98 | 0.77 |
| 2024-09-02 | 2.46 | 2.46 | 0.00 | 0.00 | 75109.00 | 1873.10 | 1.32 |
| 2024-08-30 | 2.43 | 2.46 | 0.05 | 2.08 | 73228.01 | 1802.82 | 1.28 |
| 2024-08-29 | 2.43 | 2.41 | -0.01 | -0.41 | 58128.00 | 1387.17 | 1.02 |
| 2024-08-28 | 2.36 | 2.42 | 0.07 | 2.98 | 75985.01 | 1832.41 | 1.33 |
| 2024-08-27 | 2.42 | 2.35 | -0.05 | -2.08 | 39174.00 | 933.82 | 0.69 |
| 2024-08-26 | 2.35 | 2.40 | 0.04 | 1.70 | 41497.00 | 995.01 | 0.73 |
| 2024-08-23 | 2.37 | 2.36 | -0.03 | -1.26 | 38189.00 | 899.64 | 0.67 |
| 2024-08-22 | 2.38 | 2.39 | -0.01 | -0.42 | 38941.00 | 933.91 | 0.68 |
| 2024-08-21 | 2.39 | 2.40 | -0.02 | -0.83 | 35731.00 | 858.83 | 0.63 |
| 2024-08-20 | 2.46 | 2.42 | -0.06 | -2.42 | 82431.00 | 2003.76 | 1.45 |
| 2024-08-19 | 2.46 | 2.48 | 0.00 | 0.00 | 44336.00 | 1100.76 | 0.78 |
| 2024-08-16 | 2.56 | 2.48 | -0.08 | -3.13 | 74342.00 | 1869.50 | 1.30 |
| 2024-08-15 | 2.53 | 2.56 | 0.04 | 1.59 | 87268.00 | 2218.39 | 1.53 |
| 2024-08-14 | 2.52 | 2.52 | -0.02 | -0.79 | 54623.00 | 1388.98 | 0.96 |
| 2024-08-13 | 2.51 | 2.54 | 0.02 | 0.79 | 66125.00 | 1670.79 | 1.16 |
| 2024-08-12 | 2.54 | 2.52 | -0.04 | -1.56 | 87886.00 | 2238.32 | 1.54 |
| 2024-08-09 | 2.66 | 2.56 | -0.13 | -4.83 | 134316.00 | 3499.66 | 2.36 |
| 2024-08-08 | 2.62 | 2.69 | 0.07 | 2.67 | 184390.00 | 4943.18 | 3.23 |
| 2024-08-07 | 2.64 | 2.62 | -0.05 | -1.87 | 119455.00 | 3110.38 | 2.10 |
| 2024-08-06 | 2.55 | 2.67 | 0.15 | 5.95 | 194522.00 | 5084.75 | 3.41 |
| 2024-08-05 | 2.55 | 2.52 | -0.04 | -1.56 | 109924.00 | 2825.64 | 1.93 |
| 2024-08-02 | 2.57 | 2.56 | -0.03 | -1.16 | 124583.00 | 3234.38 | 2.19 |
| 2024-08-01 | 2.57 | 2.59 | 0.02 | 0.78 | 165576.00 | 4316.74 | 2.90 |
| 2024-07-31 | 2.54 | 2.57 | 0.00 | 0.00 | 186271.00 | 4759.55 | 3.27 |
| 2024-07-30 | 2.52 | 2.57 | 0.08 | 3.21 | 223606.00 | 5677.78 | 3.92 |
| 2024-07-29 | 2.66 | 2.49 | -0.04 | -1.58 | 271172.00 | 6805.77 | 4.76 |
| 2024-07-26 | 2.26 | 2.53 | 0.23 | 10.00 | 93108.00 | 2311.01 | 1.63 |
| 2024-07-25 | 2.30 | 2.30 | -0.05 | -2.13 | 107590.00 | 2453.20 | 1.89 |
| 2024-07-24 | 2.40 | 2.35 | -0.09 | -3.69 | 120778.00 | 2837.63 | 2.12 |
| 2024-07-23 | 2.34 | 2.44 | 0.10 | 4.27 | 193004.00 | 4654.45 | 3.39 |
| 2024-07-22 | 2.36 | 2.34 | -0.03 | -1.27 | 80527.00 | 1871.49 | 1.41 |
| 2024-07-19 | 2.33 | 2.37 | 0.03 | 1.28 | 101272.01 | 2369.30 | 1.78 |
| 2024-07-18 | 2.38 | 2.34 | -0.09 | -3.70 | 146526.00 | 3386.03 | 2.57 |
| 2024-07-17 | 2.43 | 2.43 | 0.00 | 0.00 | 139521.00 | 3361.83 | 2.45 |
| 2024-07-16 | 2.52 | 2.43 | -0.08 | -3.19 | 214655.61 | 5189.88 | 3.76 |
| 2024-07-15 | 2.68 | 2.51 | -0.11 | -4.20 | 334430.00 | 8512.93 | 5.87 |
| 2024-07-12 | 2.44 | 2.62 | 0.24 | 10.08 | 262899.00 | 6711.02 | 4.61 |
| 2024-07-11 | 2.22 | 2.38 | 0.22 | 10.19 | 90095.00 | 2121.85 | 1.58 |
| 2024-07-10 | 2.20 | 2.16 | -0.04 | -1.82 | 37116.00 | 808.31 | 0.65 |
| 2024-07-09 | 2.19 | 2.20 | 0.01 | 0.46 | 50454.00 | 1098.69 | 0.88 |
| 2024-07-08 | 2.28 | 2.19 | -0.09 | -3.95 | 45536.00 | 1004.50 | 0.80 |
| 2024-07-05 | 2.23 | 2.28 | 0.05 | 2.24 | 46272.00 | 1042.60 | 0.81 |
| 2024-07-04 | 2.34 | 2.23 | -0.12 | -5.11 | 66287.00 | 1499.33 | 1.16 |
| 2024-07-03 | 2.36 | 2.35 | -0.01 | -0.42 | 31220.00 | 734.13 | 0.55 |
| 2024-07-02 | 2.31 | 2.36 | 0.06 | 2.61 | 56523.00 | 1331.43 | 0.99 |
| 2024-07-01 | 2.26 | 2.30 | 0.04 | 1.77 | 43696.00 | 995.79 | 0.77 |
| 2024-06-28 | 2.27 | 2.26 | 0.00 | 0.00 | 45594.00 | 1043.73 | 0.80 |
| 2024-06-27 | 2.31 | 2.26 | -0.05 | -2.17 | 58175.00 | 1333.05 | 1.02 |
| 2024-06-26 | 2.22 | 2.31 | 0.07 | 3.13 | 65698.00 | 1483.39 | 1.15 |
| 2024-06-25 | 2.22 | 2.24 | 0.04 | 1.82 | 70644.00 | 1584.30 | 1.24 |
| 2024-06-24 | 2.28 | 2.20 | -0.11 | -4.76 | 60230.00 | 1340.91 | 1.06 |
| 2024-06-21 | 2.33 | 2.31 | -0.01 | -0.43 | 46470.00 | 1075.71 | 0.82 |
| 2024-06-20 | 2.34 | 2.32 | -0.04 | -1.70 | 64216.00 | 1503.86 | 1.13 |
| 2024-06-19 | 2.40 | 2.36 | -0.01 | -0.42 | 53645.00 | 1275.00 | 0.94 |
| 2024-06-18 | 2.33 | 2.37 | 0.07 | 3.04 | 50223.00 | 1185.47 | 0.88 |
| 2024-06-17 | 2.38 | 2.30 | -0.09 | -3.77 | 45866.00 | 1066.95 | 0.80 |
| 2024-06-14 | 2.38 | 2.39 | 0.01 | 0.42 | 46155.00 | 1094.95 | 0.81 |
| 2024-06-13 | 2.49 | 2.38 | -0.08 | -3.25 | 61253.00 | 1470.50 | 1.07 |
| 2024-06-12 | 2.37 | 2.46 | 0.09 | 3.80 | 78749.00 | 1913.90 | 1.38 |
| 2024-06-11 | 2.36 | 2.37 | 0.01 | 0.42 | 73917.00 | 1720.41 | 1.30 |
| 2024-06-07 | 2.23 | 2.36 | 0.13 | 5.83 | 114339.00 | 2668.41 | 2.01 |
| 2024-06-06 | 2.36 | 2.23 | -0.15 | -6.30 | 149941.02 | 3369.70 | 2.63 |
| 2024-06-05 | 2.42 | 2.38 | -0.07 | -2.86 | 78132.02 | 1866.71 | 1.37 |
| 2024-06-04 | 2.52 | 2.45 | -0.07 | -2.78 | 76790.80 | 1886.45 | 1.35 |
| 2024-06-03 | 2.62 | 2.52 | -0.10 | -3.82 | 94330.00 | 2389.34 | 1.65 |
| 2024-05-31 | 2.62 | 2.62 | -0.04 | -1.50 | 57509.00 | 1509.85 | 1.01 |
| 2024-05-30 | 2.66 | 2.66 | 0.01 | 0.38 | 92903.00 | 2498.32 | 1.63 |
| 2024-05-29 | 2.64 | 2.65 | 0.00 | 0.00 | 61950.00 | 1650.74 | 1.09 |
| 2024-05-28 | 2.70 | 2.65 | -0.06 | -2.21 | 66030.00 | 1759.70 | 1.16 |
| 2024-05-27 | 2.75 | 2.71 | 0.02 | 0.74 | 61915.01 | 1665.89 | 1.09 |
| 2024-05-24 | 2.73 | 2.69 | 0.00 | 0.00 | 84977.99 | 2302.28 | 1.49 |
| 2024-05-23 | 2.79 | 2.69 | -0.16 | -5.61 | 142248.97 | 3866.39 | 2.49 |
| 2024-05-22 | 2.84 | 2.85 | 0.03 | 1.06 | 89660.81 | 2561.57 | 1.57 |
| 2024-05-21 | 2.93 | 2.82 | -0.09 | -3.09 | 118118.57 | 3352.54 | 2.07 |
| 2024-05-20 | 2.96 | 2.91 | -0.03 | -1.02 | 134813.00 | 3969.54 | 2.36 |
| 2024-05-17 | 2.87 | 2.94 | 0.09 | 3.16 | 146265.00 | 4240.80 | 2.57 |
| 2024-05-16 | 2.85 | 2.85 | -0.01 | -0.35 | 141033.00 | 4075.05 | 2.47 |
| 2024-05-15 | 2.81 | 2.86 | 0.02 | 0.70 | 136354.00 | 3887.06 | 2.39 |
日K线
周K线
月K线
