保隆科技(603197)股票信息
| 股票代码 | 603197 |
| 股票名称 | 保隆科技 |
| 最新价/元 | 38.03 |
| 涨跌额/元 | -1.54 |
| 涨跌幅/% | -3.89 |
| 买入/元 | 38.03 |
| 卖出/元 | 38.04 |
| 昨收/元 | 39.57 |
| 今开/元 | 39.59 |
| 最高/元 | 40.33 |
| 最低/元 | 37.68 |
| 成交量/手 | 57255.10 |
| 成交额/万 | 22282.06 |
| 股净值/元 | 20.90 |
| 市净率 | 2.66 |
| 总市值/万 | 806526.24 |
| 流通值/万 | 799986.99 |
| 换手率/% | 2.72 |
| 入市日期 | 2017-05-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
保隆科技(603197)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 | 39.59 | 38.03 | -1.54 | -3.89 | 57255.10 | 22282.06 | 2.72 |
| 2024-10-10 | 39.30 | 39.57 | 0.80 | 2.06 | 67363.50 | 26706.61 | 3.20 |
| 2024-10-09 | 39.90 | 38.77 | -2.97 | -7.12 | 97429.92 | 38688.75 | 4.63 |
| 2024-10-08 | 43.20 | 41.74 | 2.46 | 6.26 | 137043.24 | 56200.79 | 6.51 |
| 2024-09-30 | 37.96 | 39.28 | 3.50 | 9.78 | 117424.01 | 44843.38 | 5.58 |
| 2024-09-27 | 34.20 | 35.78 | 1.58 | 4.62 | 60271.32 | 20781.54 | 2.87 |
| 2024-09-26 | 31.28 | 34.20 | 2.79 | 8.88 | 89884.00 | 29572.06 | 4.27 |
| 2024-09-25 | 31.66 | 31.41 | -0.16 | -0.51 | 50022.83 | 16016.19 | 2.38 |
| 2024-09-24 | 31.96 | 31.57 | -0.18 | -0.57 | 53596.12 | 16799.37 | 2.55 |
| 2024-09-23 | 32.08 | 31.96 | -0.22 | -0.68 | 34664.84 | 11061.24 | 1.65 |
| 2024-09-20 | 32.08 | 32.18 | 0.10 | 0.31 | 36100.29 | 11655.83 | 1.72 |
| 2024-09-19 | 31.71 | 32.08 | 0.37 | 1.17 | 36090.78 | 11586.95 | 1.72 |
| 2024-09-18 | 31.31 | 31.71 | 0.41 | 1.31 | 28088.00 | 8778.40 | 1.34 |
| 2024-09-13 | 31.63 | 31.30 | -0.52 | -1.63 | 20274.80 | 6402.62 | 0.96 |
| 2024-09-12 | 31.99 | 31.82 | -0.23 | -0.72 | 34152.33 | 10974.01 | 1.62 |
| 2024-09-11 | 31.00 | 32.05 | 0.91 | 2.92 | 42806.40 | 13629.45 | 2.04 |
| 2024-09-10 | 30.93 | 31.14 | -0.02 | -0.06 | 39191.76 | 12163.81 | 1.86 |
| 2024-09-09 | 31.70 | 31.16 | -0.99 | -3.08 | 48613.29 | 15302.54 | 2.31 |
| 2024-09-06 | 31.66 | 32.15 | 0.57 | 1.81 | 88431.86 | 28808.10 | 4.20 |
| 2024-09-05 | 31.49 | 31.58 | 0.10 | 0.32 | 50766.54 | 16108.81 | 2.41 |
| 2024-09-04 | 29.99 | 31.48 | 1.18 | 3.89 | 77536.63 | 24074.06 | 3.69 |
| 2024-09-03 | 28.93 | 30.30 | 1.42 | 4.92 | 57245.09 | 17217.43 | 2.72 |
| 2024-09-02 | 29.98 | 28.88 | -0.92 | -3.09 | 39375.69 | 11620.80 | 1.87 |
| 2024-08-30 | 28.46 | 29.80 | 1.77 | 6.32 | 67925.00 | 20080.50 | 3.23 |
| 2024-08-29 | 27.21 | 28.03 | 0.50 | 1.82 | 31322.69 | 8728.98 | 1.49 |
| 2024-08-28 | 27.45 | 27.53 | -0.02 | -0.07 | 16693.98 | 4595.26 | 0.79 |
| 2024-08-27 | 28.22 | 27.55 | -1.09 | -3.81 | 29501.69 | 8183.03 | 1.40 |
| 2024-08-26 | 28.00 | 28.64 | -0.02 | -0.07 | 40361.80 | 11442.00 | 1.92 |
| 2024-08-23 | 26.91 | 28.66 | 1.80 | 6.70 | 75080.26 | 21277.19 | 3.57 |
| 2024-08-22 | 27.66 | 26.86 | -0.61 | -2.22 | 21333.00 | 5770.47 | 1.01 |
| 2024-08-21 | 27.50 | 27.47 | 0.07 | 0.26 | 17421.00 | 4805.71 | 0.83 |
| 2024-08-20 | 28.20 | 27.40 | -0.79 | -2.80 | 21773.00 | 6016.90 | 1.04 |
| 2024-08-19 | 28.14 | 28.19 | 0.05 | 0.18 | 16808.92 | 4742.48 | 0.80 |
| 2024-08-16 | 28.46 | 28.14 | -0.36 | -1.26 | 15920.92 | 4517.07 | 0.76 |
| 2024-08-15 | 28.25 | 28.50 | 0.19 | 0.67 | 23231.25 | 6629.47 | 1.10 |
| 2024-08-14 | 28.50 | 28.31 | -0.41 | -1.43 | 14389.60 | 4090.81 | 0.68 |
| 2024-08-13 | 28.55 | 28.72 | 0.17 | 0.60 | 20051.00 | 5706.14 | 0.95 |
| 2024-08-12 | 28.91 | 28.55 | -0.36 | -1.25 | 19429.00 | 5541.82 | 0.92 |
| 2024-08-09 | 29.56 | 28.91 | -0.51 | -1.73 | 23498.00 | 6861.96 | 1.12 |
| 2024-08-08 | 29.86 | 29.42 | -0.44 | -1.47 | 32224.42 | 9422.40 | 1.53 |
| 2024-08-07 | 30.35 | 29.86 | -0.57 | -1.87 | 28482.00 | 8559.65 | 1.35 |
| 2024-08-06 | 30.70 | 30.43 | 0.30 | 1.00 | 24283.00 | 7396.25 | 1.15 |
| 2024-08-05 | 30.61 | 30.13 | -0.83 | -2.68 | 31651.00 | 9721.03 | 1.50 |
| 2024-08-02 | 31.52 | 30.96 | -0.83 | -2.61 | 24362.00 | 7638.26 | 1.16 |
| 2024-08-01 | 32.39 | 31.79 | -0.55 | -1.70 | 34734.00 | 11103.93 | 1.65 |
| 2024-07-31 | 30.70 | 32.34 | 1.51 | 4.90 | 64415.97 | 20505.46 | 3.06 |
| 2024-07-30 | 30.01 | 30.83 | 0.72 | 2.39 | 37080.00 | 11255.78 | 1.76 |
| 2024-07-29 | 30.75 | 30.11 | -0.58 | -1.89 | 32594.00 | 9849.47 | 1.55 |
| 2024-07-26 | 29.46 | 30.69 | 1.23 | 4.18 | 56935.47 | 17531.01 | 2.71 |
| 2024-07-25 | 29.62 | 29.46 | -0.15 | -0.51 | 32826.00 | 9645.66 | 1.56 |
| 2024-07-24 | 31.06 | 29.61 | -1.74 | -5.55 | 57249.11 | 17293.56 | 2.72 |
| 2024-07-23 | 32.30 | 31.35 | -1.14 | -3.51 | 43983.55 | 14023.77 | 2.09 |
| 2024-07-22 | 32.30 | 32.49 | 0.19 | 0.59 | 35313.20 | 11512.65 | 1.68 |
| 2024-07-19 | 32.88 | 32.30 | -0.67 | -2.03 | 56563.47 | 18672.59 | 2.69 |
| 2024-07-18 | 32.91 | 32.97 | -0.26 | -0.78 | 53514.00 | 17445.48 | 2.54 |
| 2024-07-17 | 34.20 | 33.23 | -1.28 | -3.71 | 74956.09 | 25115.80 | 3.56 |
| 2024-07-16 | 34.89 | 34.51 | -0.38 | -1.09 | 80381.00 | 27536.45 | 3.82 |
| 2024-07-15 | 36.11 | 34.89 | -1.22 | -3.38 | 73829.00 | 25994.73 | 3.51 |
| 2024-07-12 | 35.04 | 36.11 | 0.71 | 2.01 | 88238.20 | 31509.68 | 4.20 |
| 2024-07-11 | 35.00 | 35.40 | 1.07 | 3.12 | 113406.15 | 40078.21 | 5.39 |
| 2024-07-10 | 32.58 | 34.33 | 3.12 | 10.00 | 81695.84 | 27463.55 | 3.88 |
| 2024-07-09 | 30.00 | 31.21 | 0.99 | 3.28 | 42557.00 | 13156.13 | 2.02 |
| 2024-07-08 | 30.99 | 30.22 | -1.18 | -3.76 | 31895.52 | 9715.17 | 1.52 |
| 2024-07-05 | 31.73 | 31.40 | -0.83 | -2.58 | 42256.67 | 13225.80 | 2.01 |
| 2024-07-04 | 30.83 | 32.23 | 1.45 | 4.71 | 71052.76 | 22716.98 | 3.38 |
| 2024-07-03 | 30.87 | 30.78 | 0.03 | 0.10 | 32967.00 | 10297.67 | 1.57 |
| 2024-07-02 | 31.60 | 30.75 | -0.85 | -2.69 | 32832.04 | 10215.94 | 1.56 |
| 2024-07-01 | 31.70 | 31.60 | 0.10 | 0.32 | 24755.32 | 7732.18 | 1.18 |
| 2024-06-28 | 31.86 | 31.50 | -0.42 | -1.32 | 30345.80 | 9696.24 | 1.44 |
| 2024-06-27 | 32.73 | 31.92 | -0.99 | -3.01 | 25917.51 | 8368.72 | 1.23 |
| 2024-06-26 | 32.06 | 32.91 | 0.93 | 2.91 | 29206.55 | 9440.03 | 1.39 |
| 2024-06-25 | 32.78 | 31.98 | -0.55 | -1.69 | 30129.90 | 9741.78 | 1.43 |
| 2024-06-24 | 34.26 | 32.53 | -1.73 | -5.05 | 28316.26 | 9361.25 | 1.35 |
| 2024-06-21 | 33.77 | 34.26 | 0.46 | 1.36 | 16962.36 | 5792.78 | 0.81 |
| 2024-06-20 | 35.20 | 33.80 | -1.40 | -3.98 | 30359.25 | 10389.04 | 1.44 |
| 2024-06-19 | 36.50 | 35.20 | -1.36 | -3.72 | 27919.56 | 9971.73 | 1.33 |
| 2024-06-18 | 36.00 | 36.56 | 0.56 | 1.56 | 26537.19 | 9694.50 | 1.26 |
| 2024-06-17 | 35.29 | 36.00 | 0.65 | 1.84 | 25267.09 | 9050.76 | 1.20 |
| 2024-06-14 | 35.82 | 35.35 | -0.64 | -1.78 | 32746.60 | 11555.57 | 1.56 |
| 2024-06-13 | 36.71 | 35.99 | -0.84 | -2.28 | 40226.45 | 14465.43 | 1.91 |
| 2024-06-12 | 37.02 | 36.83 | -0.44 | -1.18 | 17418.65 | 6456.70 | 0.83 |
| 2024-06-11 | 36.55 | 37.27 | 0.39 | 1.06 | 20215.73 | 7405.71 | 0.96 |
| 2024-06-07 | 37.03 | 36.88 | 0.30 | 0.82 | 17255.50 | 6350.04 | 0.82 |
| 2024-06-06 | 37.99 | 36.58 | -1.40 | -3.69 | 36235.60 | 13417.03 | 1.72 |
| 2024-06-05 | 38.31 | 37.98 | -0.33 | -0.86 | 23292.15 | 8926.14 | 1.11 |
| 2024-06-04 | 38.65 | 38.31 | -0.34 | -0.88 | 25474.00 | 9774.67 | 1.21 |
| 2024-06-03 | 39.57 | 38.65 | -0.86 | -2.18 | 25134.00 | 9765.47 | 1.19 |
| 2024-05-31 | 39.34 | 39.51 | 0.41 | 1.05 | 19770.00 | 7843.20 | 0.94 |
| 2024-05-30 | 39.63 | 39.74 | -0.17 | -0.43 | 13189.00 | 5239.17 | 0.63 |
| 2024-05-29 | 40.03 | 39.91 | -0.09 | -0.23 | 20269.00 | 8119.91 | 0.96 |
| 2024-05-28 | 40.45 | 40.00 | -0.22 | -0.55 | 16461.00 | 6590.38 | 0.78 |
| 2024-05-27 | 40.15 | 40.22 | 0.26 | 0.65 | 33951.00 | 13495.44 | 1.61 |
| 2024-05-24 | 41.17 | 39.96 | -0.87 | -2.13 | 27253.00 | 10984.54 | 1.30 |
| 2024-05-23 | 41.34 | 40.83 | -0.64 | -1.54 | 26831.00 | 10981.02 | 1.28 |
| 2024-05-22 | 41.15 | 41.47 | 0.32 | 0.78 | 26800.00 | 11078.65 | 1.27 |
| 2024-05-21 | 41.75 | 41.15 | -0.83 | -1.98 | 41111.38 | 16901.12 | 1.95 |
| 2024-05-20 | 42.04 | 41.98 | -0.01 | -0.02 | 40934.10 | 17272.39 | 1.95 |
| 2024-05-17 | 40.83 | 41.99 | 1.59 | 3.94 | 62968.60 | 26250.98 | 2.99 |
| 2024-05-16 | 40.36 | 40.40 | 0.04 | 0.10 | 28869.76 | 11694.02 | 1.37 |
| 2024-05-15 | 40.69 | 40.36 | -0.35 | -0.86 | 21208.28 | 8548.35 | 1.01 |
日K线
周K线
月K线
