润本股份(603193)股票信息
| 股票代码 | 603193 |
| 股票名称 | 润本股份 |
| 最新价/元 | 24.08 |
| 涨跌额/元 | 1.03 |
| 涨跌幅/% | 4.47 |
| 买入/元 | 24.08 |
| 卖出/元 | 24.09 |
| 昨收/元 | 23.05 |
| 今开/元 | 23.28 |
| 最高/元 | 24.74 |
| 最低/元 | 22.81 |
| 成交量/手 | 51181.09 |
| 成交额/万 | 12271.44 |
| 股净值/元 | 37.63 |
| 市净率 | 4.79 |
| 总市值/万 | 974260.70 |
| 流通值/万 | 146141.52 |
| 换手率/% | 8.43 |
| 入市日期 | 2023-10-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
润本股份(603193)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 | 23.28 | 24.08 | 1.03 | 4.47 | 51181.09 | 12271.44 | 8.43 |
| 2024-10-10 | 23.20 | 23.05 | -0.15 | -0.65 | 61793.56 | 14399.80 | 10.18 |
| 2024-10-09 | 24.06 | 23.20 | -2.58 | -10.01 | 67674.73 | 16555.21 | 11.15 |
| 2024-10-08 | 25.60 | 25.78 | 2.34 | 9.98 | 82316.49 | 21010.95 | 13.56 |
| 2024-09-30 | 22.00 | 23.44 | 2.13 | 10.00 | 97870.34 | 22485.70 | 16.13 |
| 2024-09-27 | 19.80 | 21.31 | 1.94 | 10.02 | 61033.49 | 12839.31 | 10.06 |
| 2024-09-26 | 18.85 | 19.37 | 0.32 | 1.68 | 34666.01 | 6624.46 | 5.71 |
| 2024-09-25 | 19.06 | 19.05 | 0.14 | 0.74 | 50067.81 | 9454.67 | 8.25 |
| 2024-09-24 | 18.14 | 18.91 | 0.96 | 5.35 | 37021.41 | 6887.93 | 6.10 |
| 2024-09-23 | 17.05 | 17.95 | 0.70 | 4.06 | 28262.85 | 5049.34 | 4.66 |
| 2024-09-20 | 17.58 | 17.25 | -0.34 | -1.93 | 13523.04 | 2332.80 | 2.23 |
| 2024-09-19 | 17.28 | 17.59 | 0.31 | 1.79 | 13862.70 | 2415.82 | 2.28 |
| 2024-09-18 | 16.76 | 17.28 | 0.49 | 2.92 | 18151.87 | 3110.99 | 2.99 |
| 2024-09-13 | 17.00 | 16.79 | -0.14 | -0.83 | 10894.04 | 1827.13 | 1.80 |
| 2024-09-12 | 17.30 | 16.93 | -0.37 | -2.14 | 8379.22 | 1437.39 | 1.38 |
| 2024-09-11 | 17.17 | 17.30 | -0.05 | -0.29 | 8135.42 | 1399.78 | 1.34 |
| 2024-09-10 | 17.32 | 17.35 | -0.07 | -0.40 | 13549.80 | 2329.37 | 2.23 |
| 2024-09-09 | 17.39 | 17.42 | -0.17 | -0.97 | 8353.40 | 1454.33 | 1.38 |
| 2024-09-06 | 18.02 | 17.59 | -0.56 | -3.09 | 11218.09 | 2002.39 | 1.85 |
| 2024-09-05 | 17.92 | 18.15 | 0.22 | 1.23 | 16021.77 | 2890.78 | 2.64 |
| 2024-09-04 | 18.00 | 17.93 | -0.16 | -0.88 | 19056.45 | 3454.26 | 3.14 |
| 2024-09-03 | 17.23 | 18.09 | 0.68 | 3.91 | 21581.27 | 3879.09 | 3.56 |
| 2024-09-02 | 17.97 | 17.41 | -0.71 | -3.92 | 17143.55 | 3039.91 | 2.82 |
| 2024-08-30 | 17.93 | 18.12 | 0.29 | 1.63 | 20603.48 | 3709.01 | 3.39 |
| 2024-08-29 | 17.46 | 17.83 | 0.20 | 1.13 | 15845.88 | 2812.32 | 2.61 |
| 2024-08-28 | 16.98 | 17.63 | 0.22 | 1.26 | 20295.53 | 3529.94 | 3.34 |
| 2024-08-27 | 16.97 | 17.41 | 0.45 | 2.65 | 33937.95 | 5936.11 | 5.59 |
| 2024-08-26 | 16.27 | 16.96 | 0.68 | 4.18 | 18833.84 | 3157.48 | 3.10 |
| 2024-08-23 | 16.26 | 16.28 | -0.03 | -0.18 | 18407.50 | 2959.40 | 3.03 |
| 2024-08-22 | 17.00 | 16.31 | -0.61 | -3.61 | 15232.82 | 2512.18 | 2.51 |
| 2024-08-21 | 17.00 | 16.92 | -0.10 | -0.59 | 13691.46 | 2315.08 | 2.26 |
| 2024-08-20 | 17.42 | 17.02 | -0.58 | -3.30 | 22754.85 | 3914.56 | 3.75 |
| 2024-08-19 | 17.18 | 17.60 | 0.38 | 2.21 | 36541.51 | 6380.16 | 6.02 |
| 2024-08-16 | 18.00 | 17.22 | 0.18 | 1.06 | 47665.07 | 8373.81 | 7.85 |
| 2024-08-15 | 17.18 | 17.04 | -0.06 | -0.35 | 10191.56 | 1742.80 | 1.68 |
| 2024-08-14 | 17.33 | 17.10 | -0.29 | -1.67 | 7629.83 | 1307.57 | 1.26 |
| 2024-08-13 | 17.74 | 17.39 | -0.29 | -1.64 | 8618.98 | 1499.99 | 1.42 |
| 2024-08-12 | 17.26 | 17.68 | 0.42 | 2.43 | 10748.47 | 1890.35 | 1.77 |
| 2024-08-09 | 17.80 | 17.26 | -0.55 | -3.09 | 11001.00 | 1922.27 | 1.81 |
| 2024-08-08 | 17.16 | 17.81 | 0.52 | 3.01 | 12531.65 | 2205.90 | 2.06 |
| 2024-08-07 | 17.75 | 17.29 | -0.44 | -2.48 | 9918.52 | 1725.32 | 1.63 |
| 2024-08-06 | 17.51 | 17.73 | 0.34 | 1.96 | 18318.92 | 3238.70 | 3.02 |
| 2024-08-05 | 18.11 | 17.39 | -0.76 | -4.19 | 21653.36 | 3876.10 | 3.57 |
| 2024-08-02 | 17.42 | 18.15 | 0.71 | 4.07 | 33770.45 | 6041.60 | 5.56 |
| 2024-08-01 | 17.00 | 17.44 | 0.36 | 2.11 | 26528.66 | 4606.12 | 4.37 |
| 2024-07-31 | 16.16 | 17.08 | 0.95 | 5.89 | 24243.83 | 4028.52 | 3.99 |
| 2024-07-30 | 16.54 | 16.13 | -0.28 | -1.71 | 12440.89 | 2012.82 | 2.05 |
| 2024-07-29 | 16.85 | 16.41 | -0.51 | -3.01 | 19784.16 | 3256.75 | 3.26 |
| 2024-07-26 | 16.79 | 16.92 | 0.12 | 0.71 | 12068.52 | 2039.21 | 1.99 |
| 2024-07-25 | 16.95 | 16.80 | -0.21 | -1.24 | 11805.77 | 1995.07 | 1.95 |
| 2024-07-24 | 17.47 | 17.01 | -0.65 | -3.68 | 16149.44 | 2766.34 | 2.66 |
| 2024-07-23 | 18.13 | 17.66 | -0.54 | -2.97 | 13529.70 | 2396.95 | 2.23 |
| 2024-07-22 | 18.39 | 18.20 | -0.24 | -1.30 | 12211.13 | 2222.43 | 2.01 |
| 2024-07-19 | 18.96 | 18.44 | -0.48 | -2.54 | 13130.76 | 2441.14 | 2.16 |
| 2024-07-18 | 18.59 | 18.92 | 0.32 | 1.72 | 17128.50 | 3202.48 | 2.82 |
| 2024-07-17 | 18.05 | 18.60 | 0.45 | 2.48 | 21483.12 | 3928.33 | 3.54 |
| 2024-07-16 | 18.31 | 18.15 | -0.33 | -1.79 | 16366.55 | 2963.31 | 2.70 |
| 2024-07-15 | 18.93 | 18.48 | -0.29 | -1.55 | 19470.72 | 3627.03 | 3.21 |
| 2024-07-12 | 18.48 | 18.77 | 0.24 | 1.30 | 20492.46 | 3818.98 | 3.38 |
| 2024-07-11 | 18.50 | 18.53 | 0.45 | 2.49 | 38226.15 | 7139.76 | 6.30 |
| 2024-07-10 | 17.05 | 18.08 | 0.99 | 5.79 | 40956.15 | 7401.63 | 6.75 |
| 2024-07-09 | 16.50 | 17.09 | 0.66 | 4.02 | 34459.41 | 5729.77 | 5.68 |
| 2024-07-08 | 16.95 | 16.43 | -0.53 | -3.13 | 24315.01 | 3985.03 | 4.01 |
| 2024-07-05 | 16.85 | 16.96 | 0.02 | 0.12 | 11769.18 | 1987.43 | 1.94 |
| 2024-07-04 | 17.45 | 16.94 | -0.46 | -2.64 | 17821.50 | 3045.57 | 2.94 |
| 2024-07-03 | 17.66 | 17.40 | -0.19 | -1.08 | 10598.91 | 1851.52 | 1.75 |
| 2024-07-02 | 18.05 | 17.59 | -0.52 | -2.87 | 15408.55 | 2722.58 | 2.54 |
| 2024-07-01 | 18.44 | 18.11 | -0.28 | -1.52 | 9824.42 | 1776.00 | 1.62 |
| 2024-06-28 | 18.60 | 18.39 | -0.21 | -1.13 | 19698.24 | 3627.38 | 3.25 |
| 2024-06-27 | 19.11 | 18.60 | -0.49 | -2.57 | 17302.39 | 3246.37 | 2.85 |
| 2024-06-26 | 17.88 | 19.09 | 1.06 | 5.88 | 27511.72 | 5140.78 | 4.53 |
| 2024-06-25 | 17.55 | 18.03 | 0.63 | 3.62 | 21621.10 | 3840.93 | 3.56 |
| 2024-06-24 | 17.98 | 17.40 | -0.60 | -3.33 | 23541.97 | 4165.35 | 3.88 |
| 2024-06-21 | 18.35 | 18.00 | -0.45 | -2.44 | 14039.66 | 2559.71 | 2.31 |
| 2024-06-20 | 18.75 | 18.45 | -0.39 | -2.07 | 23751.33 | 4445.54 | 3.91 |
| 2024-06-19 | 18.56 | 18.84 | 0.14 | 0.75 | 14191.61 | 2672.08 | 2.34 |
| 2024-06-18 | 18.75 | 18.70 | -0.17 | -0.90 | 21764.44 | 4091.55 | 3.59 |
| 2024-06-17 | 18.60 | 18.87 | 0.53 | 2.89 | 22059.20 | 4140.70 | 3.63 |
| 2024-06-14 | 18.79 | 18.34 | -0.35 | -1.87 | 16666.79 | 3057.95 | 2.75 |
| 2024-06-13 | 18.87 | 18.69 | -0.32 | -1.68 | 20077.14 | 3771.27 | 3.31 |
| 2024-06-12 | 19.10 | 19.01 | -0.23 | -1.20 | 16718.83 | 3226.92 | 2.75 |
| 2024-06-11 | 19.27 | 19.24 | 0.03 | 0.16 | 18787.91 | 3572.53 | 3.10 |
| 2024-06-07 | 19.18 | 19.21 | 0.03 | 0.16 | 20930.61 | 4024.72 | 3.45 |
| 2024-06-06 | 19.85 | 19.18 | -0.50 | -2.54 | 28470.66 | 5503.72 | 4.69 |
| 2024-06-05 | 20.25 | 19.68 | -1.00 | -4.84 | 28670.12 | 5742.75 | 4.72 |
| 2024-06-04 | 20.68 | 20.68 | 0.03 | 0.15 | 23030.94 | 4722.23 | 3.79 |
| 2024-06-03 | 21.43 | 20.65 | -0.77 | -3.60 | 30574.89 | 6445.26 | 5.04 |
| 2024-05-31 | 20.40 | 21.42 | 1.40 | 6.99 | 32566.10 | 6845.47 | 5.37 |
| 2024-05-30 | 20.30 | 20.02 | -0.14 | -0.69 | 14937.83 | 2983.64 | 2.46 |
| 2024-05-29 | 19.85 | 20.16 | 0.20 | 1.00 | 12922.47 | 2613.10 | 2.13 |
| 2024-05-28 | 19.72 | 20.13 | 0.30 | 1.51 | 19690.44 | 3974.47 | 3.24 |
| 2024-05-27 | 19.65 | 19.83 | 0.07 | 0.35 | 11566.03 | 2285.31 | 1.91 |
| 2024-05-24 | 19.91 | 19.76 | -0.15 | -0.75 | 14974.46 | 2985.45 | 2.47 |
| 2024-05-23 | 20.21 | 19.91 | -0.45 | -2.21 | 19264.96 | 3844.03 | 3.17 |
| 2024-05-22 | 20.63 | 20.36 | -0.28 | -1.36 | 24012.52 | 4866.54 | 3.96 |
| 2024-05-21 | 20.30 | 20.64 | 0.43 | 2.13 | 21857.56 | 4495.51 | 3.60 |
| 2024-05-20 | 20.34 | 20.21 | -0.14 | -0.69 | 17427.89 | 3546.69 | 2.87 |
| 2024-05-17 | 20.70 | 20.35 | -0.14 | -0.68 | 28139.13 | 5723.37 | 4.64 |
| 2024-05-16 | 20.35 | 20.49 | 0.19 | 0.94 | 28654.53 | 5850.41 | 4.72 |
| 2024-05-15 | 19.49 | 20.30 | 0.81 | 4.16 | 46824.61 | 9595.73 | 7.72 |
日K线
周K线
月K线
