网达软件(603189)股票信息
| 股票代码 | 603189 |
| 股票名称 | 网达软件 |
| 最新价/元 | 16.35 |
| 涨跌额/元 | -1.26 |
| 涨跌幅/% | -7.16 |
| 买入/元 | 16.34 |
| 卖出/元 | 16.35 |
| 昨收/元 | 17.61 |
| 今开/元 | 17.02 |
| 最高/元 | 17.20 |
| 最低/元 | 16.02 |
| 成交量/手 | 237761.99 |
| 成交额/万 | 39498.87 |
| 股净值/元 | -52.74 |
| 市净率 | 2.93 |
| 总市值/万 | 440711.55 |
| 流通值/万 | 440711.55 |
| 换手率/% | 8.82 |
| 入市日期 | 2016-09-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
网达软件(603189)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 | 17.02 | 16.35 | -1.26 | -7.16 | 237761.99 | 39498.87 | 8.82 |
| 2024-10-10 | 19.30 | 17.61 | -1.96 | -10.02 | 295137.93 | 53950.78 | 10.95 |
| 2024-10-09 | 18.99 | 19.57 | 0.58 | 3.05 | 456478.32 | 89428.37 | 16.93 |
| 2024-10-08 | 18.99 | 18.99 | 1.73 | 10.02 | 414283.61 | 77464.59 | 15.37 |
| 2024-09-30 | 16.33 | 17.26 | 1.57 | 10.01 | 488818.23 | 81350.58 | 18.13 |
| 2024-09-27 | 14.86 | 15.69 | 0.72 | 4.81 | 238708.00 | 36249.06 | 8.86 |
| 2024-09-26 | 14.83 | 14.97 | -0.24 | -1.58 | 325164.20 | 48819.89 | 12.06 |
| 2024-09-25 | 14.98 | 15.21 | -0.07 | -0.46 | 415280.07 | 64063.51 | 15.41 |
| 2024-09-24 | 14.37 | 15.28 | 0.18 | 1.19 | 462783.23 | 68992.12 | 17.17 |
| 2024-09-23 | 14.20 | 15.10 | 0.79 | 5.52 | 410611.16 | 60584.70 | 15.23 |
| 2024-09-20 | 14.00 | 14.31 | 0.32 | 2.29 | 399408.01 | 58076.02 | 14.82 |
| 2024-09-19 | 13.40 | 13.99 | 0.61 | 4.56 | 355564.50 | 48811.14 | 13.19 |
| 2024-09-18 | 12.90 | 13.38 | -0.44 | -3.18 | 296969.00 | 39690.11 | 11.02 |
| 2024-09-13 | 14.70 | 13.82 | -1.53 | -9.97 | 474063.50 | 67254.16 | 17.59 |
| 2024-09-12 | 14.00 | 15.35 | 0.21 | 1.39 | 679641.84 | 103926.26 | 25.21 |
| 2024-09-11 | 14.63 | 15.14 | 1.38 | 10.03 | 522465.69 | 76374.25 | 19.38 |
| 2024-09-10 | 12.60 | 13.76 | 1.25 | 9.99 | 314271.00 | 42075.25 | 11.66 |
| 2024-09-09 | 12.19 | 12.51 | 0.21 | 1.71 | 202428.00 | 25156.60 | 7.51 |
| 2024-09-06 | 13.12 | 12.30 | -1.28 | -9.43 | 315481.69 | 39893.29 | 11.70 |
| 2024-09-05 | 12.85 | 13.58 | 0.73 | 5.68 | 421301.16 | 57067.53 | 15.63 |
| 2024-09-04 | 13.50 | 12.85 | -0.47 | -3.53 | 374008.84 | 49784.55 | 13.88 |
| 2024-09-03 | 12.10 | 13.32 | 1.21 | 9.99 | 216059.69 | 28319.28 | 8.02 |
| 2024-09-02 | 12.37 | 12.11 | -0.38 | -3.04 | 155172.15 | 19107.09 | 5.76 |
| 2024-08-30 | 12.30 | 12.49 | 0.19 | 1.55 | 266089.36 | 33421.04 | 9.87 |
| 2024-08-29 | 12.24 | 12.30 | 0.01 | 0.08 | 163193.36 | 19869.12 | 6.05 |
| 2024-08-28 | 12.11 | 12.29 | -0.11 | -0.89 | 156628.00 | 19135.57 | 5.81 |
| 2024-08-27 | 12.09 | 12.40 | 0.02 | 0.16 | 239228.00 | 29461.96 | 8.88 |
| 2024-08-26 | 12.58 | 12.38 | 0.46 | 3.86 | 359585.15 | 44744.64 | 13.34 |
| 2024-08-23 | 10.90 | 11.92 | 1.08 | 9.96 | 61654.00 | 7316.59 | 2.29 |
| 2024-08-22 | 11.03 | 10.84 | -0.22 | -1.99 | 44152.00 | 4873.46 | 1.64 |
| 2024-08-21 | 11.01 | 11.06 | -0.05 | -0.45 | 34866.00 | 3890.12 | 1.29 |
| 2024-08-20 | 11.48 | 11.11 | -0.28 | -2.46 | 50729.00 | 5663.61 | 1.88 |
| 2024-08-19 | 11.14 | 11.39 | 0.26 | 2.34 | 60203.00 | 6786.80 | 2.23 |
| 2024-08-16 | 11.11 | 11.13 | 0.07 | 0.63 | 37673.00 | 4186.39 | 1.40 |
| 2024-08-15 | 10.62 | 11.06 | 0.40 | 3.75 | 57127.00 | 6264.75 | 2.12 |
| 2024-08-14 | 10.84 | 10.66 | -0.02 | -0.19 | 20530.00 | 2197.41 | 0.76 |
| 2024-08-13 | 10.49 | 10.68 | 0.19 | 1.81 | 32778.00 | 3471.40 | 1.22 |
| 2024-08-12 | 10.86 | 10.49 | -0.18 | -1.69 | 34823.00 | 3661.39 | 1.29 |
| 2024-08-09 | 10.85 | 10.67 | -0.14 | -1.30 | 25416.00 | 2728.50 | 0.94 |
| 2024-08-08 | 10.95 | 10.81 | -0.17 | -1.55 | 38409.00 | 4120.74 | 1.42 |
| 2024-08-07 | 11.10 | 10.98 | -0.06 | -0.54 | 25068.00 | 2770.88 | 0.93 |
| 2024-08-06 | 10.90 | 11.04 | 0.19 | 1.75 | 26009.00 | 2845.67 | 0.96 |
| 2024-08-05 | 11.13 | 10.85 | -0.43 | -3.81 | 40699.00 | 4510.51 | 1.51 |
| 2024-08-02 | 11.48 | 11.28 | -0.31 | -2.68 | 38334.00 | 4378.70 | 1.42 |
| 2024-08-01 | 11.54 | 11.59 | 0.08 | 0.70 | 46754.00 | 5395.63 | 1.73 |
| 2024-07-31 | 11.11 | 11.51 | 0.38 | 3.41 | 60022.00 | 6853.49 | 2.23 |
| 2024-07-30 | 10.99 | 11.13 | 0.11 | 1.00 | 34292.00 | 3803.14 | 1.27 |
| 2024-07-29 | 11.04 | 11.02 | 0.03 | 0.27 | 27966.00 | 3068.12 | 1.04 |
| 2024-07-26 | 10.65 | 10.99 | 0.21 | 1.95 | 33106.00 | 3615.56 | 1.23 |
| 2024-07-25 | 10.62 | 10.78 | 0.07 | 0.65 | 33812.00 | 3595.58 | 1.25 |
| 2024-07-24 | 10.91 | 10.71 | -0.18 | -1.65 | 33911.00 | 3670.72 | 1.26 |
| 2024-07-23 | 11.13 | 10.89 | -0.21 | -1.89 | 47929.00 | 5273.51 | 1.78 |
| 2024-07-22 | 11.20 | 11.10 | 0.18 | 1.65 | 72412.00 | 8082.27 | 2.69 |
| 2024-07-19 | 10.70 | 10.92 | 0.29 | 2.73 | 43273.00 | 4698.62 | 1.61 |
| 2024-07-18 | 10.56 | 10.63 | -0.08 | -0.75 | 39283.00 | 4090.85 | 1.46 |
| 2024-07-17 | 10.91 | 10.71 | -0.20 | -1.83 | 27441.00 | 2972.46 | 1.02 |
| 2024-07-16 | 10.79 | 10.91 | 0.11 | 1.02 | 28116.00 | 3047.51 | 1.04 |
| 2024-07-15 | 11.06 | 10.80 | -0.32 | -2.88 | 37529.00 | 4075.23 | 1.39 |
| 2024-07-12 | 11.18 | 11.12 | 0.00 | 0.00 | 56196.00 | 6282.16 | 2.08 |
| 2024-07-11 | 10.96 | 11.12 | 0.24 | 2.21 | 58694.00 | 6498.55 | 2.18 |
| 2024-07-10 | 10.82 | 10.88 | 0.07 | 0.65 | 59750.00 | 6480.35 | 2.22 |
| 2024-07-09 | 10.53 | 10.81 | 0.52 | 5.05 | 50745.00 | 5359.28 | 1.88 |
| 2024-07-08 | 10.65 | 10.29 | -0.42 | -3.92 | 30140.00 | 3127.62 | 1.12 |
| 2024-07-05 | 10.58 | 10.71 | 0.25 | 2.39 | 37778.00 | 4014.77 | 1.40 |
| 2024-07-04 | 10.76 | 10.46 | -0.38 | -3.51 | 38800.33 | 4117.17 | 1.44 |
| 2024-07-03 | 11.17 | 10.84 | -0.35 | -3.13 | 48724.53 | 5341.23 | 1.81 |
| 2024-07-02 | 10.97 | 11.19 | 0.29 | 2.66 | 76598.53 | 8678.86 | 2.84 |
| 2024-07-01 | 10.88 | 10.90 | -0.04 | -0.37 | 36518.00 | 3927.21 | 1.35 |
| 2024-06-28 | 11.02 | 10.94 | -0.12 | -1.09 | 49610.00 | 5464.79 | 1.84 |
| 2024-06-27 | 11.20 | 11.06 | -0.13 | -1.16 | 65223.00 | 7275.97 | 2.42 |
| 2024-06-26 | 10.55 | 11.19 | 0.85 | 8.22 | 70959.00 | 7682.74 | 2.63 |
| 2024-06-25 | 10.50 | 10.34 | -0.16 | -1.52 | 31259.00 | 3255.86 | 1.16 |
| 2024-06-24 | 10.89 | 10.50 | -0.52 | -4.72 | 37015.00 | 3932.15 | 1.37 |
| 2024-06-21 | 10.99 | 11.02 | -0.03 | -0.27 | 27730.00 | 3032.28 | 1.03 |
| 2024-06-20 | 11.24 | 11.05 | -0.25 | -2.21 | 38347.00 | 4284.62 | 1.42 |
| 2024-06-19 | 11.34 | 11.30 | 0.02 | 0.18 | 37662.00 | 4293.38 | 1.40 |
| 2024-06-18 | 11.21 | 11.28 | 0.25 | 2.27 | 36046.00 | 4046.01 | 1.34 |
| 2024-06-17 | 11.06 | 11.03 | -0.13 | -1.17 | 31855.00 | 3531.08 | 1.18 |
| 2024-06-14 | 10.97 | 11.16 | 0.16 | 1.46 | 36160.00 | 3990.35 | 1.34 |
| 2024-06-13 | 10.95 | 11.00 | 0.10 | 0.92 | 40891.00 | 4482.30 | 1.52 |
| 2024-06-12 | 10.51 | 10.90 | 0.33 | 3.12 | 41011.00 | 4443.22 | 1.52 |
| 2024-06-11 | 10.30 | 10.57 | 0.22 | 2.13 | 36395.00 | 3791.06 | 1.35 |
| 2024-06-07 | 10.26 | 10.35 | 0.28 | 2.78 | 45951.00 | 4724.61 | 1.70 |
| 2024-06-06 | 10.81 | 10.17 | -0.63 | -5.83 | 71698.81 | 7392.67 | 2.66 |
| 2024-06-05 | 10.85 | 10.80 | -0.13 | -1.19 | 38401.00 | 4201.76 | 1.42 |
| 2024-06-04 | 11.16 | 10.93 | -0.32 | -2.84 | 57716.00 | 6295.36 | 2.14 |
| 2024-06-03 | 11.67 | 11.25 | -0.42 | -3.60 | 55932.00 | 6365.12 | 2.08 |
| 2024-05-31 | 11.36 | 11.67 | 0.41 | 3.64 | 61680.23 | 7125.63 | 2.29 |
| 2024-05-30 | 11.42 | 11.26 | -0.16 | -1.40 | 42439.00 | 4786.67 | 1.57 |
| 2024-05-29 | 11.40 | 11.42 | 0.12 | 1.06 | 66103.00 | 7532.87 | 2.45 |
| 2024-05-28 | 11.35 | 11.30 | -0.02 | -0.18 | 51526.00 | 5858.03 | 1.91 |
| 2024-05-27 | 10.56 | 11.32 | -0.41 | -3.50 | 86747.00 | 9759.00 | 3.22 |
| 2024-05-24 | 12.10 | 11.73 | -0.27 | -2.25 | 45037.00 | 5347.04 | 1.67 |
| 2024-05-23 | 12.25 | 12.00 | -0.30 | -2.44 | 54559.00 | 6606.41 | 2.02 |
| 2024-05-22 | 12.13 | 12.30 | 0.09 | 0.74 | 47660.00 | 5845.04 | 1.77 |
| 2024-05-21 | 12.42 | 12.21 | -0.28 | -2.24 | 78986.00 | 9624.81 | 2.93 |
| 2024-05-20 | 12.55 | 12.49 | -0.17 | -1.34 | 79965.00 | 10012.13 | 2.97 |
| 2024-05-17 | 12.58 | 12.66 | 0.07 | 0.56 | 78638.00 | 9925.23 | 2.92 |
| 2024-05-16 | 12.60 | 12.59 | -0.26 | -2.02 | 100127.00 | 12686.87 | 3.71 |
| 2024-05-15 | 12.96 | 12.85 | -0.54 | -4.03 | 172425.00 | 22312.89 | 6.40 |
日K线
周K线
月K线
