常润股份(603201)股票信息
| 股票代码 | 603201 |
| 股票名称 | 常润股份 |
| 最新价/元 | 15.03 |
| 涨跌额/元 | -0.63 |
| 涨跌幅/% | -4.02 |
| 买入/元 | 15.02 |
| 卖出/元 | 15.03 |
| 昨收/元 | 15.66 |
| 今开/元 | 15.67 |
| 最高/元 | 15.67 |
| 最低/元 | 14.91 |
| 成交量/手 | 22849.58 |
| 成交额/万 | 3473.53 |
| 股净值/元 | 7.95 |
| 市净率 | 1.61 |
| 总市值/万 | 237376.21 |
| 流通值/万 | 96575.77 |
| 换手率/% | 3.56 |
| 入市日期 | 2022-07-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
常润股份(603201)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 | 15.67 | 15.03 | -0.63 | -4.02 | 22849.58 | 3473.53 | 3.56 |
| 2024-10-10 | 15.90 | 15.66 | 0.05 | 0.32 | 26371.28 | 4164.63 | 4.10 |
| 2024-10-09 | 16.80 | 15.61 | -1.55 | -9.03 | 37846.35 | 6160.26 | 5.89 |
| 2024-10-08 | 18.04 | 17.16 | 0.76 | 4.63 | 56212.86 | 9629.21 | 8.75 |
| 2024-09-30 | 15.91 | 16.40 | 1.27 | 8.39 | 57456.15 | 9114.01 | 8.94 |
| 2024-09-27 | 14.70 | 15.13 | 0.63 | 4.35 | 21692.49 | 3205.72 | 3.38 |
| 2024-09-26 | 14.04 | 14.50 | 0.39 | 2.76 | 24439.62 | 3484.55 | 3.80 |
| 2024-09-25 | 14.10 | 14.11 | 0.24 | 1.73 | 22977.42 | 3242.63 | 3.58 |
| 2024-09-24 | 13.50 | 13.87 | 0.39 | 2.89 | 18393.20 | 2512.56 | 2.86 |
| 2024-09-23 | 13.34 | 13.48 | 0.02 | 0.15 | 20626.97 | 2789.42 | 3.21 |
| 2024-09-20 | 13.45 | 13.46 | 0.01 | 0.07 | 7866.40 | 1046.81 | 1.22 |
| 2024-09-19 | 13.25 | 13.45 | 0.31 | 2.36 | 13620.96 | 1822.43 | 2.12 |
| 2024-09-18 | 13.11 | 13.14 | 0.02 | 0.15 | 14143.49 | 1820.08 | 2.20 |
| 2024-09-13 | 13.60 | 13.12 | -0.31 | -2.31 | 11740.77 | 1548.63 | 1.83 |
| 2024-09-12 | 13.66 | 13.43 | -0.14 | -1.03 | 10000.60 | 1347.15 | 1.56 |
| 2024-09-11 | 13.50 | 13.57 | 0.07 | 0.52 | 10366.77 | 1400.64 | 1.61 |
| 2024-09-10 | 13.33 | 13.50 | 0.25 | 1.89 | 17167.98 | 2308.13 | 2.67 |
| 2024-09-09 | 13.36 | 13.25 | -0.39 | -2.86 | 15176.25 | 2013.96 | 2.36 |
| 2024-09-06 | 14.03 | 13.64 | -0.09 | -0.66 | 15500.93 | 2100.20 | 2.41 |
| 2024-09-05 | 13.54 | 13.73 | 0.32 | 2.39 | 17435.40 | 2385.72 | 2.71 |
| 2024-09-04 | 13.17 | 13.41 | 0.13 | 0.98 | 14510.95 | 1939.24 | 2.26 |
| 2024-09-03 | 12.97 | 13.28 | 0.31 | 2.39 | 18731.51 | 2452.10 | 2.92 |
| 2024-09-02 | 13.63 | 12.97 | -0.67 | -4.91 | 24231.20 | 3200.60 | 3.77 |
| 2024-08-30 | 13.19 | 13.64 | 0.35 | 2.63 | 17631.56 | 2395.23 | 2.74 |
| 2024-08-29 | 12.83 | 13.29 | 0.42 | 3.26 | 22512.50 | 2945.77 | 3.50 |
| 2024-08-28 | 12.83 | 12.87 | 0.08 | 0.63 | 30417.34 | 3881.48 | 4.73 |
| 2024-08-27 | 13.74 | 12.79 | -0.95 | -6.91 | 33107.39 | 4257.00 | 5.15 |
| 2024-08-26 | 13.53 | 13.74 | 0.11 | 0.81 | 12738.94 | 1754.64 | 1.98 |
| 2024-08-23 | 13.60 | 13.63 | -0.09 | -0.66 | 9308.11 | 1259.71 | 1.45 |
| 2024-08-22 | 14.07 | 13.72 | -0.31 | -2.21 | 6551.16 | 907.55 | 1.02 |
| 2024-08-21 | 13.95 | 14.03 | 0.07 | 0.50 | 7342.92 | 1026.19 | 1.14 |
| 2024-08-20 | 14.31 | 13.96 | -0.36 | -2.51 | 9733.52 | 1362.35 | 1.51 |
| 2024-08-19 | 14.47 | 14.32 | -0.15 | -1.04 | 8492.12 | 1227.93 | 1.32 |
| 2024-08-16 | 14.54 | 14.47 | -0.06 | -0.41 | 6811.35 | 987.98 | 1.06 |
| 2024-08-15 | 14.46 | 14.53 | 0.00 | 0.00 | 7162.63 | 1042.34 | 1.11 |
| 2024-08-14 | 14.65 | 14.53 | -0.12 | -0.82 | 5711.20 | 830.77 | 0.89 |
| 2024-08-13 | 14.45 | 14.65 | 0.12 | 0.83 | 6123.13 | 890.22 | 0.95 |
| 2024-08-12 | 14.44 | 14.53 | 0.02 | 0.14 | 6166.13 | 897.00 | 0.96 |
| 2024-08-09 | 14.71 | 14.51 | -0.17 | -1.16 | 8548.26 | 1256.29 | 1.33 |
| 2024-08-08 | 14.90 | 14.68 | -0.24 | -1.61 | 11268.93 | 1651.02 | 1.75 |
| 2024-08-07 | 15.68 | 14.92 | 0.10 | 0.68 | 20134.19 | 3012.40 | 3.13 |
| 2024-08-06 | 14.60 | 14.82 | 0.40 | 2.77 | 15798.29 | 2312.95 | 2.46 |
| 2024-08-05 | 15.29 | 14.42 | -0.70 | -4.63 | 16553.18 | 2448.77 | 2.58 |
| 2024-08-02 | 15.40 | 15.12 | -0.12 | -0.79 | 13988.73 | 2126.49 | 2.18 |
| 2024-08-01 | 15.36 | 15.24 | 0.01 | 0.07 | 15459.42 | 2341.07 | 2.41 |
| 2024-07-31 | 14.65 | 15.23 | 0.71 | 4.89 | 18677.76 | 2811.08 | 2.91 |
| 2024-07-30 | 14.65 | 14.52 | -0.06 | -0.41 | 10618.62 | 1543.25 | 1.65 |
| 2024-07-29 | 14.99 | 14.58 | -0.41 | -2.74 | 20077.49 | 2941.83 | 3.12 |
| 2024-07-26 | 14.50 | 14.99 | 0.41 | 2.81 | 12175.43 | 1809.00 | 1.89 |
| 2024-07-25 | 14.70 | 14.58 | 0.14 | 0.97 | 8736.13 | 1266.52 | 1.36 |
| 2024-07-24 | 14.96 | 14.44 | -0.23 | -1.57 | 9032.52 | 1306.78 | 1.41 |
| 2024-07-23 | 15.29 | 14.67 | -0.34 | -2.27 | 7511.81 | 1118.65 | 1.17 |
| 2024-07-22 | 14.92 | 15.01 | 0.04 | 0.27 | 8182.00 | 1224.84 | 1.27 |
| 2024-07-19 | 14.91 | 14.97 | 0.02 | 0.13 | 6398.11 | 959.52 | 1.00 |
| 2024-07-18 | 14.99 | 14.95 | -0.12 | -0.80 | 12228.28 | 1803.12 | 1.90 |
| 2024-07-17 | 15.51 | 15.07 | -0.52 | -3.34 | 12741.84 | 1937.51 | 1.98 |
| 2024-07-16 | 16.13 | 15.59 | -0.34 | -2.13 | 12925.00 | 2020.51 | 2.01 |
| 2024-07-15 | 16.62 | 15.93 | -0.69 | -4.15 | 15766.75 | 2548.66 | 2.45 |
| 2024-07-12 | 16.30 | 16.62 | 0.52 | 3.23 | 19013.17 | 3158.66 | 2.96 |
| 2024-07-11 | 15.88 | 16.10 | 0.58 | 3.74 | 13087.49 | 2080.24 | 2.04 |
| 2024-07-10 | 15.67 | 15.52 | -0.18 | -1.15 | 9299.24 | 1450.48 | 1.45 |
| 2024-07-09 | 15.91 | 15.70 | 0.37 | 2.41 | 13450.36 | 2082.79 | 2.09 |
| 2024-07-08 | 15.88 | 15.33 | -0.46 | -2.91 | 11916.18 | 1838.88 | 1.85 |
| 2024-07-05 | 15.85 | 15.79 | -0.11 | -0.69 | 10504.25 | 1654.20 | 1.63 |
| 2024-07-04 | 16.08 | 15.90 | -0.21 | -1.30 | 11168.36 | 1778.98 | 1.74 |
| 2024-07-03 | 16.43 | 16.11 | -0.47 | -2.84 | 14137.70 | 2284.79 | 2.20 |
| 2024-07-02 | 16.65 | 16.58 | -0.07 | -0.42 | 14500.35 | 2410.97 | 2.26 |
| 2024-07-01 | 16.50 | 16.65 | -0.17 | -1.01 | 18960.86 | 3161.85 | 2.95 |
| 2024-06-28 | 25.46 | 24.20 | -0.79 | -3.16 | 19205.16 | 4744.86 | 4.18 |
| 2024-06-27 | 25.90 | 24.99 | -0.88 | -3.40 | 9118.82 | 2307.76 | 1.99 |
| 2024-06-26 | 25.33 | 25.87 | 0.54 | 2.13 | 5230.62 | 1338.43 | 1.14 |
| 2024-06-25 | 25.21 | 25.33 | 0.32 | 1.28 | 7222.91 | 1844.56 | 1.57 |
| 2024-06-24 | 26.13 | 25.01 | -1.27 | -4.83 | 9998.96 | 2553.88 | 2.18 |
| 2024-06-21 | 26.19 | 26.28 | 0.09 | 0.34 | 4505.83 | 1178.17 | 0.98 |
| 2024-06-20 | 26.85 | 26.19 | -0.66 | -2.46 | 7913.58 | 2103.36 | 1.72 |
| 2024-06-19 | 27.25 | 26.85 | -0.21 | -0.78 | 4597.98 | 1245.59 | 1.00 |
| 2024-06-18 | 26.85 | 27.06 | 0.31 | 1.16 | 6489.28 | 1748.68 | 1.41 |
| 2024-06-17 | 27.11 | 26.75 | -0.49 | -1.80 | 5473.58 | 1477.08 | 1.19 |
| 2024-06-14 | 27.20 | 27.24 | 0.04 | 0.15 | 4294.00 | 1165.28 | 0.94 |
| 2024-06-13 | 27.25 | 27.20 | 0.01 | 0.04 | 4883.87 | 1323.00 | 1.06 |
| 2024-06-12 | 26.55 | 27.19 | 0.69 | 2.60 | 6460.00 | 1745.33 | 1.41 |
| 2024-06-11 | 26.68 | 26.50 | 0.21 | 0.80 | 9306.30 | 2455.98 | 2.03 |
| 2024-06-07 | 25.71 | 26.29 | 0.59 | 2.30 | 11443.29 | 3004.77 | 2.49 |
| 2024-06-06 | 26.68 | 25.70 | -0.88 | -3.31 | 14903.52 | 3825.85 | 3.25 |
| 2024-06-05 | 27.73 | 26.58 | -1.15 | -4.15 | 10339.85 | 2782.96 | 2.25 |
| 2024-06-04 | 28.34 | 27.73 | -0.59 | -2.08 | 8477.47 | 2348.46 | 1.85 |
| 2024-06-03 | 28.86 | 28.32 | -0.49 | -1.70 | 9081.93 | 2599.22 | 1.98 |
| 2024-05-31 | 28.58 | 28.81 | 0.41 | 1.44 | 8504.81 | 2473.78 | 1.85 |
| 2024-05-30 | 28.42 | 28.40 | -0.02 | -0.07 | 5677.88 | 1620.47 | 1.24 |
| 2024-05-29 | 28.87 | 28.42 | -0.29 | -1.01 | 5386.20 | 1541.41 | 1.17 |
| 2024-05-28 | 28.95 | 28.71 | -0.27 | -0.93 | 4493.40 | 1295.01 | 0.98 |
| 2024-05-27 | 28.49 | 28.98 | 0.49 | 1.72 | 6375.20 | 1830.63 | 1.39 |
| 2024-05-24 | 28.48 | 28.49 | -0.04 | -0.14 | 4867.42 | 1393.85 | 1.06 |
| 2024-05-23 | 28.72 | 28.53 | -0.33 | -1.14 | 6401.86 | 1832.04 | 1.39 |
| 2024-05-22 | 29.30 | 28.86 | -0.44 | -1.50 | 8696.09 | 2520.17 | 1.89 |
| 2024-05-21 | 29.81 | 29.30 | -0.30 | -1.01 | 7840.96 | 2297.38 | 1.71 |
| 2024-05-20 | 29.96 | 29.60 | -0.35 | -1.17 | 9750.09 | 2887.35 | 2.12 |
| 2024-05-17 | 30.22 | 29.95 | -0.06 | -0.20 | 7382.40 | 2195.68 | 1.61 |
| 2024-05-16 | 30.05 | 30.01 | -0.13 | -0.43 | 4389.80 | 1320.17 | 0.96 |
| 2024-05-15 | 29.63 | 30.14 | 0.51 | 1.72 | 6854.46 | 2067.82 | 1.49 |
日K线
周K线
月K线
