嘉环科技(603206)股票信息
| 股票代码 | 603206 |
| 股票名称 | 嘉环科技 |
| 最新价/元 | 14.96 |
| 涨跌额/元 | 0.22 |
| 涨跌幅/% | 1.49 |
| 买入/元 | 14.95 |
| 卖出/元 | 14.96 |
| 昨收/元 | 14.74 |
| 今开/元 | 14.74 |
| 最高/元 | 15.47 |
| 最低/元 | 14.33 |
| 成交量/手 | 66742.63 |
| 成交额/万 | 9939.81 |
| 股净值/元 | 24.53 |
| 市净率 | 2.07 |
| 总市值/万 | 456579.18 |
| 流通值/万 | 130451.18 |
| 换手率/% | 7.65 |
| 入市日期 | 2022-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
嘉环科技(603206)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 | 14.74 | 14.96 | 0.22 | 1.49 | 66742.63 | 9939.81 | 7.65 |
| 2024-10-10 | 14.95 | 14.74 | -0.40 | -2.64 | 62512.92 | 9379.92 | 7.17 |
| 2024-10-09 | 16.60 | 15.14 | -1.68 | -9.99 | 100392.65 | 15687.23 | 11.51 |
| 2024-10-08 | 17.15 | 16.82 | 1.23 | 7.89 | 162868.90 | 26892.95 | 18.68 |
| 2024-09-30 | 14.86 | 15.59 | 1.30 | 9.10 | 143476.05 | 21627.90 | 16.45 |
| 2024-09-27 | 13.60 | 14.29 | 0.70 | 5.15 | 76402.00 | 10621.97 | 8.76 |
| 2024-09-26 | 13.50 | 13.59 | -0.02 | -0.15 | 84589.00 | 11336.87 | 9.70 |
| 2024-09-25 | 13.28 | 13.61 | 0.41 | 3.11 | 111961.94 | 14953.26 | 12.84 |
| 2024-09-24 | 12.92 | 13.20 | 0.10 | 0.76 | 84851.03 | 11177.95 | 9.73 |
| 2024-09-23 | 13.00 | 13.10 | 0.22 | 1.71 | 96832.93 | 12670.06 | 11.10 |
| 2024-09-20 | 12.27 | 12.88 | 0.62 | 5.06 | 110490.31 | 14249.31 | 12.67 |
| 2024-09-19 | 11.95 | 12.26 | 0.28 | 2.34 | 26492.00 | 3220.83 | 3.04 |
| 2024-09-18 | 12.11 | 11.98 | -0.16 | -1.32 | 19058.00 | 2283.97 | 2.19 |
| 2024-09-13 | 12.26 | 12.14 | -0.22 | -1.78 | 27584.00 | 3376.13 | 3.16 |
| 2024-09-12 | 12.35 | 12.36 | 0.07 | 0.57 | 38320.00 | 4767.29 | 4.39 |
| 2024-09-11 | 12.23 | 12.29 | -0.08 | -0.65 | 27253.00 | 3352.22 | 3.13 |
| 2024-09-10 | 12.07 | 12.37 | 0.37 | 3.08 | 41793.00 | 5103.66 | 4.79 |
| 2024-09-09 | 11.85 | 12.00 | 0.13 | 1.10 | 28051.00 | 3357.73 | 3.22 |
| 2024-09-06 | 12.08 | 11.87 | -0.28 | -2.31 | 34831.00 | 4172.48 | 3.99 |
| 2024-09-05 | 12.15 | 12.15 | 0.07 | 0.58 | 59243.90 | 7206.29 | 6.79 |
| 2024-09-04 | 13.00 | 12.08 | -0.28 | -2.27 | 95972.76 | 11822.77 | 11.01 |
| 2024-09-03 | 11.96 | 12.36 | 0.40 | 3.34 | 43980.76 | 5370.54 | 5.04 |
| 2024-09-02 | 12.05 | 11.96 | -0.14 | -1.16 | 33896.00 | 4102.64 | 3.89 |
| 2024-08-30 | 11.79 | 12.10 | 0.25 | 2.11 | 39419.00 | 4763.33 | 4.52 |
| 2024-08-29 | 11.46 | 11.85 | 0.33 | 2.87 | 34637.00 | 4065.14 | 3.97 |
| 2024-08-28 | 11.30 | 11.52 | 0.06 | 0.52 | 25085.00 | 2864.37 | 2.88 |
| 2024-08-27 | 11.65 | 11.46 | -0.21 | -1.80 | 31660.00 | 3665.94 | 3.63 |
| 2024-08-26 | 11.55 | 11.67 | -0.05 | -0.43 | 48304.68 | 5661.59 | 5.54 |
| 2024-08-23 | 11.25 | 11.72 | 0.47 | 4.18 | 64723.00 | 7527.83 | 7.42 |
| 2024-08-22 | 11.41 | 11.25 | -0.18 | -1.58 | 25597.00 | 2915.43 | 2.94 |
| 2024-08-21 | 11.43 | 11.43 | -0.06 | -0.52 | 12864.00 | 1479.17 | 1.48 |
| 2024-08-20 | 11.78 | 11.49 | -0.33 | -2.79 | 16551.00 | 1917.76 | 1.90 |
| 2024-08-19 | 11.85 | 11.82 | -0.04 | -0.34 | 17170.00 | 2039.00 | 1.97 |
| 2024-08-16 | 11.75 | 11.86 | 0.17 | 1.45 | 23772.33 | 2813.94 | 2.73 |
| 2024-08-15 | 11.38 | 11.69 | 0.25 | 2.19 | 20866.39 | 2420.74 | 2.39 |
| 2024-08-14 | 11.51 | 11.44 | -0.02 | -0.18 | 14858.00 | 1706.48 | 1.70 |
| 2024-08-13 | 11.40 | 11.46 | 0.08 | 0.70 | 14784.00 | 1685.73 | 1.70 |
| 2024-08-12 | 11.64 | 11.38 | -0.29 | -2.49 | 19419.00 | 2226.17 | 2.23 |
| 2024-08-09 | 11.66 | 11.67 | -0.14 | -1.19 | 18619.00 | 2198.82 | 2.14 |
| 2024-08-08 | 12.03 | 11.81 | -0.03 | -0.25 | 23827.17 | 2815.99 | 2.73 |
| 2024-08-07 | 11.68 | 11.84 | 0.23 | 1.98 | 29262.00 | 3490.90 | 3.36 |
| 2024-08-06 | 11.50 | 11.61 | 0.27 | 2.38 | 16201.42 | 1868.97 | 1.86 |
| 2024-08-05 | 11.80 | 11.34 | -0.54 | -4.55 | 21111.00 | 2452.11 | 2.42 |
| 2024-08-02 | 12.07 | 11.88 | -0.26 | -2.14 | 17002.00 | 2043.91 | 1.95 |
| 2024-08-01 | 12.10 | 12.14 | 0.00 | 0.00 | 17337.00 | 2109.36 | 1.99 |
| 2024-07-31 | 11.87 | 12.14 | 0.35 | 2.97 | 24906.00 | 2995.19 | 2.86 |
| 2024-07-30 | 11.79 | 11.79 | 0.06 | 0.51 | 15775.37 | 1848.42 | 1.81 |
| 2024-07-29 | 11.80 | 11.73 | 0.03 | 0.26 | 11962.10 | 1398.71 | 1.37 |
| 2024-07-26 | 11.50 | 11.70 | 0.22 | 1.92 | 20580.42 | 2402.12 | 2.36 |
| 2024-07-25 | 11.40 | 11.48 | 0.02 | 0.18 | 16969.02 | 1938.11 | 1.95 |
| 2024-07-24 | 11.70 | 11.46 | -0.14 | -1.21 | 21318.00 | 2449.67 | 2.44 |
| 2024-07-23 | 11.86 | 11.60 | -0.28 | -2.36 | 17930.00 | 2115.15 | 2.06 |
| 2024-07-22 | 11.82 | 11.88 | 0.25 | 2.15 | 21628.00 | 2563.71 | 2.48 |
| 2024-07-19 | 11.40 | 11.63 | 0.24 | 2.11 | 18426.00 | 2129.22 | 2.11 |
| 2024-07-18 | 11.50 | 11.39 | -0.19 | -1.64 | 26607.00 | 2998.78 | 3.05 |
| 2024-07-17 | 11.84 | 11.58 | -0.25 | -2.11 | 19837.00 | 2322.69 | 2.27 |
| 2024-07-16 | 11.74 | 11.83 | 0.06 | 0.51 | 15846.00 | 1867.49 | 1.82 |
| 2024-07-15 | 12.26 | 11.77 | -0.46 | -3.76 | 23318.00 | 2765.31 | 2.67 |
| 2024-07-12 | 12.50 | 12.23 | -0.19 | -1.53 | 14920.00 | 1832.02 | 1.71 |
| 2024-07-11 | 12.39 | 12.42 | 0.41 | 3.41 | 21232.10 | 2612.72 | 2.43 |
| 2024-07-10 | 11.99 | 12.01 | -0.04 | -0.33 | 14405.00 | 1738.89 | 1.65 |
| 2024-07-09 | 11.82 | 12.05 | 0.12 | 1.01 | 23991.58 | 2847.30 | 2.75 |
| 2024-07-08 | 12.27 | 11.93 | -0.47 | -3.79 | 19851.00 | 2385.98 | 2.28 |
| 2024-07-05 | 12.17 | 12.40 | 0.30 | 2.48 | 21241.10 | 2600.53 | 2.44 |
| 2024-07-04 | 12.60 | 12.10 | -0.42 | -3.36 | 20839.00 | 2563.90 | 2.39 |
| 2024-07-03 | 12.88 | 12.52 | -0.37 | -2.87 | 21871.20 | 2761.17 | 2.51 |
| 2024-07-02 | 12.62 | 12.89 | 0.29 | 2.30 | 25385.20 | 3268.05 | 2.91 |
| 2024-07-01 | 12.55 | 12.60 | -0.03 | -0.24 | 17310.00 | 2158.35 | 1.99 |
| 2024-06-28 | 12.79 | 12.63 | -0.11 | -0.86 | 23427.10 | 2991.24 | 2.69 |
| 2024-06-27 | 12.95 | 12.74 | -0.10 | -0.78 | 26490.51 | 3399.15 | 3.04 |
| 2024-06-26 | 12.09 | 12.84 | 0.75 | 6.20 | 32838.41 | 4099.46 | 3.77 |
| 2024-06-25 | 12.16 | 12.09 | -0.12 | -0.98 | 31257.33 | 3820.83 | 3.58 |
| 2024-06-24 | 12.90 | 12.21 | -0.70 | -5.42 | 31547.06 | 3917.11 | 3.62 |
| 2024-06-21 | 13.17 | 12.91 | -0.26 | -1.97 | 19147.48 | 2472.61 | 2.20 |
| 2024-06-20 | 13.36 | 13.17 | -0.26 | -1.94 | 23904.31 | 3165.01 | 2.74 |
| 2024-06-19 | 13.39 | 13.43 | 0.04 | 0.30 | 21863.00 | 2936.05 | 2.51 |
| 2024-06-18 | 13.20 | 13.39 | 0.21 | 1.59 | 28013.00 | 3735.55 | 3.21 |
| 2024-06-17 | 13.05 | 13.18 | 0.11 | 0.84 | 25994.73 | 3427.93 | 2.98 |
| 2024-06-14 | 12.85 | 13.07 | 0.15 | 1.16 | 29036.48 | 3762.14 | 3.33 |
| 2024-06-13 | 13.30 | 12.92 | 0.18 | 1.41 | 32842.16 | 4273.67 | 3.77 |
| 2024-06-12 | 12.42 | 12.74 | 0.32 | 2.58 | 16215.23 | 2055.42 | 1.86 |
| 2024-06-11 | 12.30 | 12.42 | 0.10 | 0.81 | 16039.55 | 1974.06 | 1.84 |
| 2024-06-07 | 12.20 | 12.32 | 0.25 | 2.07 | 16047.32 | 1969.82 | 1.84 |
| 2024-06-06 | 12.71 | 12.07 | -0.50 | -3.98 | 31213.40 | 3797.77 | 3.58 |
| 2024-06-05 | 12.64 | 12.57 | -0.07 | -0.55 | 17287.18 | 2191.10 | 1.98 |
| 2024-06-04 | 12.93 | 12.64 | -0.43 | -3.29 | 25098.88 | 3174.99 | 2.88 |
| 2024-06-03 | 13.35 | 13.26 | -0.31 | -2.28 | 16507.17 | 2207.71 | 1.89 |
| 2024-05-31 | 13.41 | 13.57 | 0.32 | 2.42 | 18129.00 | 2446.68 | 2.08 |
| 2024-05-30 | 13.24 | 13.25 | 0.04 | 0.30 | 13478.74 | 1781.15 | 1.55 |
| 2024-05-29 | 13.21 | 13.21 | 0.05 | 0.38 | 16197.78 | 2152.39 | 1.86 |
| 2024-05-28 | 13.55 | 13.16 | -0.17 | -1.28 | 18295.00 | 2416.09 | 2.10 |
| 2024-05-27 | 13.37 | 13.33 | -0.02 | -0.15 | 17961.00 | 2370.14 | 2.06 |
| 2024-05-24 | 13.46 | 13.35 | -0.24 | -1.77 | 18698.00 | 2517.54 | 2.14 |
| 2024-05-23 | 13.89 | 13.59 | -0.30 | -2.16 | 19649.00 | 2692.32 | 2.25 |
| 2024-05-22 | 13.77 | 13.89 | 0.07 | 0.51 | 14522.00 | 2011.16 | 1.67 |
| 2024-05-21 | 14.05 | 13.82 | -0.16 | -1.14 | 16583.00 | 2293.79 | 1.90 |
| 2024-05-20 | 13.99 | 13.98 | 0.03 | 0.22 | 17188.00 | 2403.08 | 1.97 |
| 2024-05-17 | 13.84 | 13.95 | 0.18 | 1.31 | 18767.00 | 2608.13 | 2.15 |
| 2024-05-16 | 13.69 | 13.77 | 0.21 | 1.55 | 21791.00 | 3007.91 | 2.50 |
| 2024-05-15 | 13.79 | 13.56 | -0.17 | -1.24 | 14947.50 | 2037.73 | 1.71 |
日K线
周K线
月K线
