九华旅游(603199)股票信息
| 股票代码 | 603199 |
| 股票名称 | 九华旅游 |
| 最新价/元 | 33.70 |
| 涨跌额/元 | -0.93 |
| 涨跌幅/% | -2.69 |
| 买入/元 | 33.70 |
| 卖出/元 | 33.73 |
| 昨收/元 | 34.63 |
| 今开/元 | 34.65 |
| 最高/元 | 34.70 |
| 最低/元 | 32.28 |
| 成交量/手 | 49874.48 |
| 成交额/万 | 16617.40 |
| 股净值/元 | 21.33 |
| 市净率 | 2.58 |
| 总市值/万 | 372991.60 |
| 流通值/万 | 372991.60 |
| 换手率/% | 4.51 |
| 入市日期 | 2015-03-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
九华旅游(603199)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 | 34.65 | 33.70 | -0.93 | -2.69 | 49874.48 | 16617.40 | 4.51 |
| 2024-10-10 | 33.90 | 34.63 | 0.65 | 1.91 | 36902.85 | 12769.04 | 3.33 |
| 2024-10-09 | 36.88 | 33.98 | -3.78 | -10.01 | 52268.40 | 18205.80 | 4.72 |
| 2024-10-08 | 42.04 | 37.76 | -1.28 | -3.28 | 121170.07 | 46885.99 | 10.95 |
| 2024-09-30 | 36.50 | 39.04 | 3.15 | 8.78 | 91817.14 | 34344.15 | 8.30 |
| 2024-09-27 | 34.99 | 35.89 | 0.91 | 2.60 | 25663.02 | 9084.13 | 2.32 |
| 2024-09-26 | 34.13 | 34.98 | 0.60 | 1.75 | 27746.49 | 9570.29 | 2.51 |
| 2024-09-25 | 33.99 | 34.38 | 0.40 | 1.18 | 29156.60 | 9925.13 | 2.63 |
| 2024-09-24 | 32.41 | 33.98 | 1.29 | 3.95 | 18584.48 | 6236.03 | 1.68 |
| 2024-09-23 | 32.82 | 32.69 | -0.41 | -1.24 | 10090.00 | 3298.52 | 0.91 |
| 2024-09-20 | 32.82 | 33.10 | 0.13 | 0.39 | 11419.00 | 3757.48 | 1.03 |
| 2024-09-19 | 33.14 | 32.97 | -0.17 | -0.51 | 11949.34 | 3961.15 | 1.08 |
| 2024-09-18 | 32.20 | 33.14 | 0.48 | 1.47 | 13888.00 | 4520.28 | 1.25 |
| 2024-09-13 | 32.49 | 32.66 | 0.16 | 0.49 | 17366.42 | 5660.74 | 1.57 |
| 2024-09-12 | 32.37 | 32.50 | -0.15 | -0.46 | 16966.12 | 5503.15 | 1.53 |
| 2024-09-11 | 32.88 | 32.65 | -0.23 | -0.70 | 10579.49 | 3447.59 | 0.96 |
| 2024-09-10 | 33.77 | 32.88 | -1.16 | -3.41 | 16991.80 | 5602.10 | 1.54 |
| 2024-09-09 | 33.82 | 34.04 | -0.15 | -0.44 | 12263.09 | 4185.97 | 1.11 |
| 2024-09-06 | 34.03 | 34.19 | 0.43 | 1.27 | 19831.03 | 6840.77 | 1.79 |
| 2024-09-05 | 33.31 | 33.76 | 0.31 | 0.93 | 9830.21 | 3303.80 | 0.89 |
| 2024-09-04 | 34.01 | 33.45 | -0.55 | -1.62 | 12810.12 | 4341.28 | 1.16 |
| 2024-09-03 | 33.84 | 34.00 | -0.04 | -0.12 | 12654.49 | 4306.46 | 1.14 |
| 2024-09-02 | 34.10 | 34.04 | -0.14 | -0.41 | 25198.32 | 8721.91 | 2.28 |
| 2024-08-30 | 33.43 | 34.18 | 0.66 | 1.97 | 28625.00 | 9705.96 | 2.59 |
| 2024-08-29 | 33.45 | 33.52 | 0.01 | 0.03 | 13794.12 | 4610.99 | 1.25 |
| 2024-08-28 | 33.18 | 33.51 | 0.33 | 1.00 | 18060.94 | 6042.73 | 1.63 |
| 2024-08-27 | 33.51 | 33.18 | -0.41 | -1.22 | 10337.53 | 3448.93 | 0.93 |
| 2024-08-26 | 32.86 | 33.59 | 0.44 | 1.33 | 16942.70 | 5632.40 | 1.53 |
| 2024-08-23 | 33.43 | 33.15 | -0.28 | -0.84 | 13794.29 | 4575.62 | 1.25 |
| 2024-08-22 | 33.52 | 33.43 | -0.16 | -0.48 | 17834.45 | 5952.95 | 1.61 |
| 2024-08-21 | 32.81 | 33.59 | 0.72 | 2.19 | 23825.00 | 7963.58 | 2.15 |
| 2024-08-20 | 32.63 | 32.87 | 0.15 | 0.46 | 15851.01 | 5182.23 | 1.43 |
| 2024-08-19 | 32.54 | 32.72 | 0.34 | 1.05 | 17816.42 | 5826.51 | 1.61 |
| 2024-08-16 | 32.00 | 32.38 | 0.23 | 0.72 | 19871.94 | 6397.09 | 1.80 |
| 2024-08-15 | 31.54 | 32.15 | 0.33 | 1.04 | 18481.72 | 5902.19 | 1.67 |
| 2024-08-14 | 31.61 | 31.82 | -0.01 | -0.03 | 10010.89 | 3188.32 | 0.90 |
| 2024-08-13 | 31.72 | 31.83 | -0.04 | -0.13 | 14550.04 | 4591.65 | 1.31 |
| 2024-08-12 | 32.19 | 31.87 | -0.25 | -0.78 | 23701.84 | 7510.18 | 2.14 |
| 2024-08-09 | 32.80 | 32.12 | -0.70 | -2.13 | 21149.00 | 6879.27 | 1.91 |
| 2024-08-08 | 32.65 | 32.82 | 0.11 | 0.34 | 34258.54 | 11336.24 | 3.10 |
| 2024-08-07 | 32.86 | 32.71 | -0.29 | -0.88 | 21297.44 | 6951.77 | 1.92 |
| 2024-08-06 | 32.50 | 33.00 | 0.72 | 2.23 | 34703.56 | 11373.28 | 3.14 |
| 2024-08-05 | 32.31 | 32.28 | 0.52 | 1.64 | 40931.40 | 13287.33 | 3.70 |
| 2024-08-02 | 31.20 | 31.76 | 0.27 | 0.86 | 35737.00 | 11299.97 | 3.23 |
| 2024-08-01 | 31.50 | 31.49 | -0.23 | -0.73 | 44322.88 | 13846.63 | 4.00 |
| 2024-07-31 | 29.36 | 31.72 | 2.37 | 8.08 | 59100.55 | 18465.36 | 5.34 |
| 2024-07-30 | 29.59 | 29.35 | 1.16 | 4.12 | 48572.03 | 14308.17 | 4.39 |
| 2024-07-29 | 28.86 | 28.19 | -0.66 | -2.29 | 15742.00 | 4464.14 | 1.42 |
| 2024-07-26 | 28.85 | 28.85 | 0.00 | 0.00 | 12661.00 | 3651.09 | 1.14 |
| 2024-07-25 | 28.50 | 28.85 | 0.27 | 0.95 | 14701.00 | 4250.53 | 1.33 |
| 2024-07-24 | 28.57 | 28.58 | -0.01 | -0.04 | 15524.00 | 4449.76 | 1.40 |
| 2024-07-23 | 28.91 | 28.59 | -0.39 | -1.35 | 14330.00 | 4132.37 | 1.29 |
| 2024-07-22 | 29.14 | 28.98 | -0.23 | -0.79 | 14118.00 | 4079.36 | 1.28 |
| 2024-07-19 | 29.15 | 29.21 | -0.27 | -0.92 | 14385.68 | 4183.60 | 1.30 |
| 2024-07-18 | 29.37 | 29.48 | 0.13 | 0.44 | 19070.11 | 5524.01 | 1.72 |
| 2024-07-17 | 29.80 | 29.35 | -0.53 | -1.77 | 14326.90 | 4232.16 | 1.29 |
| 2024-07-16 | 30.30 | 29.88 | -0.44 | -1.45 | 13706.81 | 4111.22 | 1.24 |
| 2024-07-15 | 31.11 | 30.32 | -0.98 | -3.13 | 14907.56 | 4556.74 | 1.35 |
| 2024-07-12 | 31.34 | 31.30 | -0.05 | -0.16 | 18116.89 | 5662.57 | 1.64 |
| 2024-07-11 | 31.07 | 31.35 | 0.45 | 1.46 | 19375.49 | 6061.53 | 1.75 |
| 2024-07-10 | 31.12 | 30.90 | -0.41 | -1.31 | 11230.89 | 3476.91 | 1.01 |
| 2024-07-09 | 30.90 | 31.31 | 0.33 | 1.07 | 11456.95 | 3557.68 | 1.04 |
| 2024-07-08 | 31.30 | 30.98 | -0.59 | -1.87 | 13633.00 | 4290.63 | 1.23 |
| 2024-07-05 | 30.91 | 31.57 | 0.67 | 2.17 | 21168.58 | 6616.70 | 1.91 |
| 2024-07-04 | 31.51 | 30.90 | -0.61 | -1.94 | 17054.00 | 5287.80 | 1.54 |
| 2024-07-03 | 31.58 | 31.51 | -0.30 | -0.94 | 20248.40 | 6428.44 | 1.83 |
| 2024-07-02 | 31.03 | 31.81 | 0.62 | 1.99 | 25447.00 | 8071.77 | 2.30 |
| 2024-07-01 | 29.80 | 31.19 | 1.39 | 4.66 | 29520.49 | 9064.65 | 2.67 |
| 2024-06-28 | 29.25 | 29.80 | 0.50 | 1.71 | 16698.00 | 4975.76 | 1.51 |
| 2024-06-27 | 29.72 | 29.30 | -0.46 | -1.55 | 14898.00 | 4419.04 | 1.35 |
| 2024-06-26 | 29.65 | 29.76 | -0.17 | -0.57 | 14786.00 | 4382.36 | 1.34 |
| 2024-06-25 | 29.29 | 29.93 | 0.68 | 2.33 | 27018.00 | 8029.69 | 2.44 |
| 2024-06-24 | 30.80 | 29.25 | -1.73 | -5.58 | 27158.00 | 8080.74 | 2.45 |
| 2024-06-21 | 30.90 | 30.98 | 0.08 | 0.26 | 10242.00 | 3176.00 | 0.93 |
| 2024-06-20 | 32.14 | 30.90 | -1.36 | -4.22 | 25846.60 | 8097.37 | 2.34 |
| 2024-06-19 | 32.65 | 32.26 | -0.51 | -1.56 | 12341.68 | 3983.63 | 1.12 |
| 2024-06-18 | 32.78 | 32.77 | -0.01 | -0.03 | 14221.00 | 4626.67 | 1.28 |
| 2024-06-17 | 32.35 | 32.78 | 0.28 | 0.86 | 12171.00 | 3985.62 | 1.10 |
| 2024-06-14 | 32.14 | 32.50 | 0.20 | 0.62 | 11912.00 | 3869.06 | 1.08 |
| 2024-06-13 | 32.66 | 32.30 | -0.50 | -1.52 | 13430.00 | 4351.95 | 1.21 |
| 2024-06-12 | 32.24 | 32.80 | 0.68 | 2.12 | 16105.00 | 5285.15 | 1.46 |
| 2024-06-11 | 33.18 | 32.12 | -1.08 | -3.25 | 18743.00 | 6057.59 | 1.69 |
| 2024-06-07 | 33.05 | 33.20 | 0.39 | 1.19 | 16655.00 | 5491.25 | 1.50 |
| 2024-06-06 | 33.80 | 32.81 | -0.91 | -2.70 | 22478.00 | 7415.88 | 2.03 |
| 2024-06-05 | 35.58 | 34.51 | -1.01 | -2.84 | 15341.00 | 5380.50 | 1.39 |
| 2024-06-04 | 34.81 | 35.52 | 0.39 | 1.11 | 22408.00 | 7947.03 | 2.02 |
| 2024-06-03 | 35.47 | 35.13 | -0.19 | -0.54 | 25947.00 | 9163.97 | 2.34 |
| 2024-05-31 | 34.78 | 35.32 | 0.33 | 0.94 | 17727.00 | 6248.66 | 1.60 |
| 2024-05-30 | 34.96 | 34.99 | -0.21 | -0.60 | 15357.00 | 5356.82 | 1.39 |
| 2024-05-29 | 34.20 | 35.20 | 1.08 | 3.17 | 32021.00 | 11206.81 | 2.89 |
| 2024-05-28 | 34.23 | 34.12 | -0.23 | -0.67 | 17449.00 | 5941.50 | 1.58 |
| 2024-05-27 | 34.20 | 34.35 | 0.15 | 0.44 | 17020.00 | 5821.43 | 1.54 |
| 2024-05-24 | 34.60 | 34.20 | -0.40 | -1.16 | 14754.00 | 5086.67 | 1.33 |
| 2024-05-23 | 35.97 | 34.60 | -1.48 | -4.10 | 26893.50 | 9390.00 | 2.43 |
| 2024-05-22 | 36.42 | 36.08 | -0.53 | -1.45 | 33655.87 | 12083.14 | 3.04 |
| 2024-05-21 | 36.35 | 36.61 | -0.39 | -1.05 | 51432.50 | 19052.69 | 4.65 |
| 2024-05-20 | 36.00 | 37.00 | 1.77 | 5.02 | 72790.00 | 26485.85 | 6.58 |
| 2024-05-17 | 36.25 | 35.23 | -0.85 | -2.36 | 30435.00 | 10781.33 | 2.75 |
| 2024-05-16 | 35.33 | 36.08 | 0.75 | 2.12 | 41272.94 | 14952.90 | 3.73 |
| 2024-05-15 | 34.60 | 35.33 | 0.65 | 1.87 | 32808.00 | 11501.49 | 2.96 |
日K线
周K线
月K线
