亚通精工(603190)股票信息
| 股票代码 | 603190 |
| 股票名称 | 亚通精工 |
| 最新价/元 | 20.71 |
| 涨跌额/元 | -0.75 |
| 涨跌幅/% | -3.50 |
| 买入/元 | 20.71 |
| 卖出/元 | 20.73 |
| 昨收/元 | 21.46 |
| 今开/元 | 21.46 |
| 最高/元 | 21.46 |
| 最低/元 | 20.47 |
| 成交量/手 | 17898.68 |
| 成交额/万 | 3740.35 |
| 股净值/元 | 15.81 |
| 市净率 | 1.19 |
| 总市值/万 | 248520.00 |
| 流通值/万 | 83915.84 |
| 换手率/% | 4.42 |
| 入市日期 | 2023-02-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
亚通精工(603190)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 | 21.46 | 20.71 | -0.75 | -3.50 | 17898.68 | 3740.35 | 4.42 |
| 2024-10-10 | 21.44 | 21.46 | -0.05 | -0.23 | 24232.72 | 5234.84 | 5.98 |
| 2024-10-09 | 23.20 | 21.51 | -2.29 | -9.62 | 34156.87 | 7662.46 | 8.43 |
| 2024-10-08 | 24.80 | 23.80 | 1.15 | 5.08 | 50764.57 | 12104.70 | 12.53 |
| 2024-09-30 | 21.79 | 22.65 | 1.76 | 8.43 | 44933.62 | 9913.76 | 11.09 |
| 2024-09-27 | 20.34 | 20.89 | 0.85 | 4.24 | 15214.00 | 3114.92 | 3.75 |
| 2024-09-26 | 19.52 | 20.04 | 0.47 | 2.40 | 19107.00 | 3787.14 | 4.72 |
| 2024-09-25 | 19.59 | 19.57 | 0.14 | 0.72 | 17824.00 | 3502.24 | 4.40 |
| 2024-09-24 | 18.95 | 19.43 | 0.55 | 2.91 | 15775.00 | 3023.40 | 3.89 |
| 2024-09-23 | 18.77 | 18.88 | -0.05 | -0.26 | 9093.00 | 1709.16 | 2.24 |
| 2024-09-20 | 18.76 | 18.93 | 0.17 | 0.91 | 9579.00 | 1802.25 | 2.36 |
| 2024-09-19 | 18.68 | 18.76 | 0.30 | 1.63 | 8854.00 | 1660.65 | 2.19 |
| 2024-09-18 | 18.55 | 18.46 | -0.10 | -0.54 | 7199.56 | 1317.07 | 1.78 |
| 2024-09-13 | 18.80 | 18.56 | -0.36 | -1.90 | 6949.00 | 1300.39 | 1.71 |
| 2024-09-12 | 19.16 | 18.92 | -0.34 | -1.77 | 7803.00 | 1495.29 | 1.93 |
| 2024-09-11 | 19.53 | 19.26 | -0.29 | -1.48 | 8561.00 | 1656.87 | 2.11 |
| 2024-09-10 | 19.30 | 19.55 | 0.26 | 1.35 | 11533.00 | 2237.72 | 2.85 |
| 2024-09-09 | 18.86 | 19.29 | 0.03 | 0.16 | 13148.00 | 2533.11 | 3.24 |
| 2024-09-06 | 19.94 | 19.26 | -0.63 | -3.17 | 24920.11 | 4903.74 | 6.15 |
| 2024-09-05 | 18.81 | 19.89 | 1.12 | 5.97 | 25983.86 | 5101.39 | 6.41 |
| 2024-09-04 | 18.75 | 18.77 | -0.12 | -0.64 | 5932.00 | 1117.40 | 1.46 |
| 2024-09-03 | 18.58 | 18.89 | 0.29 | 1.56 | 10963.10 | 2064.26 | 2.71 |
| 2024-09-02 | 19.16 | 18.60 | -0.64 | -3.33 | 13008.10 | 2457.15 | 3.21 |
| 2024-08-30 | 19.11 | 19.24 | -0.02 | -0.10 | 18286.70 | 3531.93 | 4.51 |
| 2024-08-29 | 18.76 | 19.26 | 0.33 | 1.74 | 6863.46 | 1311.42 | 1.69 |
| 2024-08-28 | 18.54 | 18.93 | 0.27 | 1.45 | 5989.00 | 1124.89 | 1.48 |
| 2024-08-27 | 18.97 | 18.66 | -0.42 | -2.20 | 5498.00 | 1032.59 | 1.36 |
| 2024-08-26 | 18.76 | 19.08 | 0.28 | 1.49 | 6568.20 | 1240.06 | 1.62 |
| 2024-08-23 | 18.89 | 18.80 | -0.13 | -0.69 | 6214.00 | 1168.50 | 1.53 |
| 2024-08-22 | 19.32 | 18.93 | -0.39 | -2.02 | 5676.30 | 1086.97 | 1.40 |
| 2024-08-21 | 19.23 | 19.32 | 0.07 | 0.36 | 4802.56 | 928.04 | 1.19 |
| 2024-08-20 | 19.60 | 19.25 | -0.45 | -2.28 | 7510.36 | 1453.50 | 1.85 |
| 2024-08-19 | 20.12 | 19.70 | -0.49 | -2.43 | 9575.00 | 1901.35 | 2.36 |
| 2024-08-16 | 20.27 | 20.19 | -0.10 | -0.49 | 5992.00 | 1212.39 | 1.48 |
| 2024-08-15 | 20.16 | 20.29 | 0.05 | 0.25 | 7763.66 | 1568.48 | 1.92 |
| 2024-08-14 | 20.56 | 20.24 | -0.33 | -1.60 | 5955.46 | 1213.16 | 1.47 |
| 2024-08-13 | 20.35 | 20.57 | 0.07 | 0.34 | 5600.00 | 1142.66 | 1.38 |
| 2024-08-12 | 20.60 | 20.50 | -0.16 | -0.77 | 5918.00 | 1209.13 | 1.46 |
| 2024-08-09 | 20.85 | 20.66 | -0.17 | -0.82 | 5292.70 | 1103.08 | 1.31 |
| 2024-08-08 | 20.85 | 20.83 | -0.23 | -1.09 | 9502.20 | 1971.91 | 2.35 |
| 2024-08-07 | 21.05 | 21.06 | 0.01 | 0.05 | 7984.26 | 1683.08 | 1.97 |
| 2024-08-06 | 21.06 | 21.05 | 0.26 | 1.25 | 10513.00 | 2201.20 | 2.59 |
| 2024-08-05 | 21.50 | 20.79 | -0.91 | -4.19 | 15498.00 | 3289.17 | 3.82 |
| 2024-08-02 | 21.99 | 21.70 | -0.57 | -2.56 | 12498.28 | 2745.96 | 3.08 |
| 2024-08-01 | 22.36 | 22.27 | -0.08 | -0.36 | 12040.20 | 2687.82 | 2.97 |
| 2024-07-31 | 21.73 | 22.35 | 0.71 | 3.28 | 14797.28 | 3275.96 | 3.65 |
| 2024-07-30 | 21.70 | 21.64 | -0.19 | -0.87 | 11030.70 | 2385.75 | 2.72 |
| 2024-07-29 | 21.82 | 21.83 | 0.02 | 0.09 | 13378.10 | 2928.27 | 3.30 |
| 2024-07-26 | 21.40 | 21.81 | 0.46 | 2.16 | 15404.00 | 3348.84 | 3.80 |
| 2024-07-25 | 20.70 | 21.35 | -0.20 | -0.93 | 18896.70 | 4011.43 | 4.66 |
| 2024-07-24 | 21.21 | 21.55 | 0.30 | 1.41 | 24374.46 | 5210.19 | 6.02 |
| 2024-07-23 | 21.70 | 21.25 | -0.45 | -2.07 | 11806.95 | 2558.98 | 2.91 |
| 2024-07-22 | 21.85 | 21.70 | -0.15 | -0.69 | 7236.40 | 1569.94 | 1.79 |
| 2024-07-19 | 21.80 | 21.85 | 0.03 | 0.14 | 9402.00 | 2059.00 | 2.32 |
| 2024-07-18 | 21.97 | 21.82 | -0.25 | -1.13 | 11555.00 | 2499.49 | 2.85 |
| 2024-07-17 | 22.70 | 22.07 | -0.58 | -2.56 | 10144.01 | 2258.50 | 2.50 |
| 2024-07-16 | 22.39 | 22.65 | 0.10 | 0.44 | 7820.00 | 1762.00 | 1.93 |
| 2024-07-15 | 23.07 | 22.55 | -0.52 | -2.25 | 10705.00 | 2431.28 | 2.64 |
| 2024-07-12 | 22.98 | 23.07 | 0.11 | 0.48 | 11541.95 | 2661.43 | 2.85 |
| 2024-07-11 | 22.80 | 22.96 | 0.71 | 3.19 | 13014.59 | 2969.15 | 3.21 |
| 2024-07-10 | 21.83 | 22.25 | 0.31 | 1.41 | 13125.29 | 2933.59 | 3.24 |
| 2024-07-09 | 21.34 | 21.94 | 0.59 | 2.76 | 9681.99 | 2089.71 | 2.39 |
| 2024-07-08 | 21.96 | 21.35 | -0.74 | -3.35 | 8569.36 | 1847.28 | 2.11 |
| 2024-07-05 | 21.98 | 22.09 | 0.17 | 0.78 | 7246.70 | 1582.31 | 1.79 |
| 2024-07-04 | 22.44 | 21.92 | -0.58 | -2.58 | 10911.00 | 2425.17 | 2.69 |
| 2024-07-03 | 22.90 | 22.50 | -0.45 | -1.96 | 10439.59 | 2370.86 | 2.58 |
| 2024-07-02 | 23.15 | 22.95 | -0.02 | -0.09 | 11278.06 | 2595.07 | 2.78 |
| 2024-07-01 | 22.78 | 22.97 | 0.01 | 0.04 | 11448.00 | 2600.98 | 2.83 |
| 2024-06-28 | 22.78 | 22.96 | 0.22 | 0.97 | 11687.00 | 2688.09 | 2.88 |
| 2024-06-27 | 23.24 | 22.74 | -0.54 | -2.32 | 11389.00 | 2619.76 | 2.81 |
| 2024-06-26 | 22.67 | 23.28 | 0.45 | 1.97 | 14885.36 | 3405.68 | 3.67 |
| 2024-06-25 | 22.19 | 22.83 | 0.65 | 2.93 | 15402.36 | 3522.81 | 3.80 |
| 2024-06-24 | 23.12 | 22.18 | -1.22 | -5.21 | 12734.00 | 2868.65 | 3.14 |
| 2024-06-21 | 23.02 | 23.40 | 0.12 | 0.52 | 11515.20 | 2684.89 | 2.84 |
| 2024-06-20 | 24.02 | 23.28 | -0.82 | -3.40 | 12494.60 | 2938.17 | 3.08 |
| 2024-06-19 | 24.67 | 24.50 | -0.34 | -1.37 | 11781.10 | 2906.38 | 2.91 |
| 2024-06-18 | 24.31 | 24.84 | 0.43 | 1.76 | 14684.10 | 3620.33 | 3.62 |
| 2024-06-17 | 24.60 | 24.41 | -0.21 | -0.85 | 9034.00 | 2223.11 | 2.23 |
| 2024-06-14 | 24.68 | 24.62 | -0.12 | -0.49 | 10421.00 | 2560.77 | 2.57 |
| 2024-06-13 | 24.43 | 24.74 | 0.21 | 0.86 | 14330.20 | 3531.60 | 3.54 |
| 2024-06-12 | 23.82 | 24.53 | 0.71 | 2.98 | 18233.00 | 4435.95 | 4.50 |
| 2024-06-11 | 23.54 | 23.82 | -0.35 | -1.45 | 23431.42 | 5569.74 | 5.78 |
| 2024-06-07 | 23.97 | 24.17 | 0.49 | 2.07 | 13323.06 | 3198.54 | 3.29 |
| 2024-06-06 | 24.49 | 23.68 | -1.00 | -4.05 | 19984.72 | 4781.19 | 4.93 |
| 2024-06-05 | 25.10 | 24.68 | -0.40 | -1.60 | 16355.72 | 4072.27 | 4.04 |
| 2024-06-04 | 24.92 | 25.08 | 0.00 | 0.00 | 25426.10 | 6316.74 | 6.28 |
| 2024-06-03 | 26.87 | 25.08 | -1.80 | -6.70 | 57118.36 | 14647.81 | 14.10 |
| 2024-05-31 | 26.15 | 26.88 | 0.57 | 2.17 | 23825.06 | 6388.14 | 5.88 |
| 2024-05-30 | 26.73 | 26.31 | -0.41 | -1.53 | 22280.36 | 5935.30 | 5.50 |
| 2024-05-29 | 26.41 | 26.72 | 0.00 | 0.00 | 26359.36 | 6982.15 | 6.51 |
| 2024-05-28 | 28.00 | 26.72 | -2.10 | -7.29 | 54225.48 | 14649.37 | 13.38 |
| 2024-05-27 | 29.15 | 28.82 | -1.54 | -5.07 | 78458.36 | 22507.26 | 19.36 |
| 2024-05-24 | 27.60 | 30.36 | 2.76 | 10.00 | 71391.36 | 21069.42 | 17.62 |
| 2024-05-23 | 27.62 | 27.60 | -0.27 | -0.97 | 19561.00 | 5373.21 | 4.83 |
| 2024-05-22 | 27.75 | 27.87 | 0.28 | 1.02 | 21653.00 | 6020.59 | 5.34 |
| 2024-05-21 | 27.36 | 27.59 | 0.04 | 0.15 | 24901.70 | 6832.77 | 6.15 |
| 2024-05-20 | 28.38 | 27.55 | -0.78 | -2.75 | 32900.20 | 9092.35 | 8.12 |
| 2024-05-17 | 27.50 | 28.33 | 0.71 | 2.57 | 32384.00 | 9127.20 | 7.99 |
| 2024-05-16 | 26.91 | 27.62 | 0.45 | 1.66 | 32276.06 | 8858.73 | 7.97 |
| 2024-05-15 | 28.19 | 27.17 | -1.16 | -4.10 | 38860.36 | 10550.84 | 9.59 |
日K线
周K线
月K线
