江山欧派(603208)股票信息
| 股票代码 | 603208 |
| 股票名称 | 江山欧派 |
| 最新价/元 | 18.60 |
| 涨跌额/元 | -0.33 |
| 涨跌幅/% | -1.74 |
| 买入/元 | 18.58 |
| 卖出/元 | 18.60 |
| 昨收/元 | 18.93 |
| 今开/元 | 18.88 |
| 最高/元 | 19.05 |
| 最低/元 | 18.30 |
| 成交量/手 | 15086.13 |
| 成交额/万 | 2815.64 |
| 股净值/元 | 8.38 |
| 市净率 | 2.55 |
| 总市值/万 | 329541.17 |
| 流通值/万 | 329541.17 |
| 换手率/% | 0.85 |
| 入市日期 | 2017-02-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
江山欧派(603208)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 | 18.88 | 18.60 | -0.33 | -1.74 | 15086.13 | 2815.64 | 0.85 |
| 2024-10-10 | 18.92 | 18.93 | 0.00 | 0.00 | 21905.48 | 4159.26 | 1.24 |
| 2024-10-09 | 20.60 | 18.93 | -2.10 | -9.99 | 31768.88 | 6168.58 | 1.79 |
| 2024-10-08 | 23.10 | 21.03 | 0.03 | 0.14 | 52187.27 | 11197.17 | 2.95 |
| 2024-09-30 | 21.00 | 21.00 | 1.59 | 8.19 | 46839.43 | 9670.82 | 2.64 |
| 2024-09-27 | 18.60 | 19.41 | 0.82 | 4.41 | 30753.69 | 5876.27 | 1.74 |
| 2024-09-26 | 16.89 | 18.59 | 1.68 | 9.94 | 45319.33 | 8237.88 | 2.56 |
| 2024-09-25 | 17.03 | 16.91 | 0.08 | 0.48 | 9293.94 | 1599.53 | 0.52 |
| 2024-09-24 | 16.28 | 16.83 | 0.58 | 3.57 | 9096.40 | 1514.72 | 0.51 |
| 2024-09-23 | 16.00 | 16.25 | 0.16 | 0.99 | 4846.65 | 787.30 | 0.27 |
| 2024-09-20 | 16.45 | 16.09 | -0.28 | -1.71 | 6635.10 | 1065.97 | 0.37 |
| 2024-09-19 | 15.87 | 16.37 | 0.66 | 4.20 | 10401.62 | 1695.16 | 0.59 |
| 2024-09-18 | 15.60 | 15.71 | 0.01 | 0.06 | 4182.45 | 651.97 | 0.24 |
| 2024-09-13 | 15.87 | 15.70 | -0.27 | -1.69 | 5194.00 | 821.83 | 0.29 |
| 2024-09-12 | 16.23 | 15.97 | -0.27 | -1.66 | 5583.00 | 905.12 | 0.32 |
| 2024-09-11 | 16.15 | 16.24 | 0.15 | 0.93 | 5423.08 | 877.26 | 0.31 |
| 2024-09-10 | 16.04 | 16.09 | 0.07 | 0.44 | 6015.42 | 959.28 | 0.34 |
| 2024-09-09 | 16.50 | 16.02 | -0.23 | -1.42 | 5230.04 | 838.20 | 0.30 |
| 2024-09-06 | 16.50 | 16.25 | -0.38 | -2.29 | 5684.28 | 931.80 | 0.32 |
| 2024-09-05 | 16.70 | 16.63 | 0.24 | 1.46 | 4893.06 | 813.28 | 0.28 |
| 2024-09-04 | 16.64 | 16.39 | -0.29 | -1.74 | 7566.30 | 1250.27 | 0.43 |
| 2024-09-03 | 16.33 | 16.68 | 0.37 | 2.27 | 11053.97 | 1843.77 | 0.62 |
| 2024-09-02 | 16.81 | 16.31 | -0.56 | -3.32 | 10055.30 | 1653.89 | 0.57 |
| 2024-08-30 | 17.30 | 16.87 | 0.29 | 1.75 | 12758.04 | 2150.31 | 0.72 |
| 2024-08-29 | 16.18 | 16.58 | 0.28 | 1.72 | 6038.00 | 988.97 | 0.34 |
| 2024-08-28 | 16.42 | 16.30 | 0.10 | 0.62 | 4773.42 | 777.00 | 0.27 |
| 2024-08-27 | 16.43 | 16.20 | -0.39 | -2.35 | 6067.27 | 988.05 | 0.34 |
| 2024-08-26 | 16.46 | 16.59 | 0.11 | 0.67 | 6297.38 | 1047.30 | 0.36 |
| 2024-08-23 | 16.48 | 16.48 | -0.05 | -0.30 | 4769.10 | 789.25 | 0.27 |
| 2024-08-22 | 16.54 | 16.53 | -0.07 | -0.42 | 7071.50 | 1179.78 | 0.40 |
| 2024-08-21 | 16.65 | 16.60 | 0.01 | 0.06 | 6804.75 | 1128.85 | 0.38 |
| 2024-08-20 | 17.23 | 16.59 | -0.67 | -3.88 | 13081.02 | 2196.13 | 0.74 |
| 2024-08-19 | 17.30 | 17.26 | -0.04 | -0.23 | 5995.14 | 1039.41 | 0.34 |
| 2024-08-16 | 17.67 | 17.30 | -0.37 | -2.09 | 5879.00 | 1024.84 | 0.33 |
| 2024-08-15 | 17.41 | 17.67 | 0.20 | 1.15 | 7056.50 | 1238.29 | 0.40 |
| 2024-08-14 | 17.52 | 17.47 | -0.04 | -0.23 | 7674.97 | 1338.71 | 0.43 |
| 2024-08-13 | 17.47 | 17.51 | 0.04 | 0.23 | 10346.21 | 1807.15 | 0.58 |
| 2024-08-12 | 17.23 | 17.47 | 0.13 | 0.75 | 10437.37 | 1811.99 | 0.59 |
| 2024-08-09 | 17.23 | 17.34 | 0.17 | 0.99 | 11807.14 | 2062.54 | 0.67 |
| 2024-08-08 | 16.74 | 17.17 | 0.31 | 1.84 | 13340.45 | 2293.22 | 0.75 |
| 2024-08-07 | 16.85 | 16.86 | 0.01 | 0.06 | 5289.83 | 887.31 | 0.30 |
| 2024-08-06 | 16.55 | 16.85 | 0.40 | 2.43 | 7631.26 | 1278.48 | 0.43 |
| 2024-08-05 | 16.56 | 16.45 | -0.17 | -1.02 | 10341.20 | 1737.82 | 0.58 |
| 2024-08-02 | 16.62 | 16.62 | -0.21 | -1.25 | 6368.28 | 1068.55 | 0.36 |
| 2024-08-01 | 16.76 | 16.83 | -0.01 | -0.06 | 12506.80 | 2101.27 | 0.71 |
| 2024-07-31 | 15.81 | 16.84 | 0.96 | 6.05 | 19466.20 | 3220.74 | 1.10 |
| 2024-07-30 | 15.69 | 15.88 | 0.19 | 1.21 | 6885.79 | 1088.11 | 0.39 |
| 2024-07-29 | 16.03 | 15.69 | -0.29 | -1.82 | 8105.83 | 1274.30 | 0.46 |
| 2024-07-26 | 15.80 | 15.98 | 0.18 | 1.14 | 8913.50 | 1430.03 | 0.50 |
| 2024-07-25 | 15.43 | 15.80 | 0.27 | 1.74 | 10934.40 | 1719.89 | 0.62 |
| 2024-07-24 | 15.97 | 15.53 | -0.40 | -2.51 | 12921.32 | 2014.66 | 0.73 |
| 2024-07-23 | 16.46 | 15.93 | -0.53 | -3.22 | 11275.91 | 1823.12 | 0.64 |
| 2024-07-22 | 16.62 | 16.46 | -0.18 | -1.08 | 7929.33 | 1308.91 | 0.45 |
| 2024-07-19 | 16.67 | 16.64 | -0.04 | -0.24 | 12072.30 | 1991.14 | 0.68 |
| 2024-07-18 | 16.72 | 16.68 | -0.20 | -1.19 | 11250.29 | 1862.04 | 0.63 |
| 2024-07-17 | 16.78 | 16.88 | 0.10 | 0.60 | 12759.63 | 2148.65 | 0.72 |
| 2024-07-16 | 16.90 | 16.78 | -0.13 | -0.77 | 17685.59 | 2960.73 | 1.00 |
| 2024-07-15 | 17.86 | 16.91 | -1.05 | -5.85 | 18071.11 | 3105.70 | 1.02 |
| 2024-07-12 | 17.78 | 17.96 | 0.18 | 1.01 | 9298.45 | 1676.29 | 0.52 |
| 2024-07-11 | 17.83 | 17.78 | 0.40 | 2.30 | 7922.59 | 1405.79 | 0.45 |
| 2024-07-10 | 17.41 | 17.38 | -0.03 | -0.17 | 7133.00 | 1248.56 | 0.40 |
| 2024-07-09 | 17.78 | 17.41 | -0.37 | -2.08 | 17614.01 | 3051.49 | 0.99 |
| 2024-07-08 | 18.51 | 17.78 | -0.88 | -4.72 | 15998.49 | 2873.22 | 0.90 |
| 2024-07-05 | 18.30 | 18.66 | 0.01 | 0.05 | 9222.66 | 1706.27 | 0.52 |
| 2024-07-04 | 19.33 | 18.65 | -0.68 | -3.52 | 14071.62 | 2644.54 | 0.79 |
| 2024-07-03 | 19.54 | 19.33 | -0.23 | -1.18 | 5312.00 | 1030.84 | 0.30 |
| 2024-07-02 | 19.39 | 19.56 | 0.06 | 0.31 | 10685.07 | 2084.36 | 0.60 |
| 2024-07-01 | 19.10 | 19.50 | 0.36 | 1.88 | 21859.91 | 4235.71 | 1.23 |
| 2024-06-28 | 19.16 | 19.14 | -0.15 | -0.78 | 10321.43 | 1991.16 | 0.58 |
| 2024-06-27 | 19.53 | 19.29 | -0.27 | -1.38 | 8897.47 | 1734.89 | 0.50 |
| 2024-06-26 | 19.44 | 19.56 | -0.09 | -0.46 | 9764.64 | 1899.34 | 0.55 |
| 2024-06-25 | 19.98 | 19.65 | -0.50 | -2.48 | 10261.07 | 2038.84 | 0.58 |
| 2024-06-24 | 20.22 | 20.15 | -0.28 | -1.37 | 22129.94 | 4338.65 | 1.25 |
| 2024-06-21 | 20.36 | 20.43 | -0.16 | -0.78 | 10221.38 | 2084.83 | 0.58 |
| 2024-06-20 | 20.49 | 20.59 | -0.21 | -1.01 | 19909.12 | 4072.29 | 1.12 |
| 2024-06-19 | 21.90 | 20.80 | -1.42 | -6.39 | 31153.59 | 6503.16 | 1.76 |
| 2024-06-18 | 22.50 | 23.99 | 1.51 | 6.72 | 37477.65 | 8659.70 | 2.12 |
| 2024-06-17 | 22.70 | 22.48 | -0.33 | -1.45 | 23741.75 | 5347.35 | 1.34 |
| 2024-06-14 | 22.18 | 22.81 | 0.63 | 2.84 | 25795.38 | 5832.15 | 1.46 |
| 2024-06-13 | 22.75 | 22.18 | -0.13 | -0.58 | 20019.43 | 4443.17 | 1.13 |
| 2024-06-12 | 22.04 | 22.31 | 0.04 | 0.18 | 10537.66 | 2350.77 | 0.59 |
| 2024-06-11 | 22.44 | 22.27 | -0.17 | -0.76 | 15997.05 | 3534.76 | 0.90 |
| 2024-06-07 | 22.45 | 22.44 | -0.04 | -0.18 | 15433.58 | 3449.68 | 0.87 |
| 2024-06-06 | 23.08 | 22.48 | -0.57 | -2.47 | 31178.46 | 6951.86 | 1.76 |
| 2024-06-05 | 23.80 | 23.05 | -0.62 | -2.62 | 20330.56 | 4708.17 | 1.15 |
| 2024-06-04 | 23.56 | 23.67 | 0.07 | 0.30 | 20513.14 | 4846.61 | 1.16 |
| 2024-06-03 | 23.81 | 23.60 | -0.25 | -1.05 | 20296.30 | 4740.13 | 1.15 |
| 2024-05-31 | 24.34 | 23.85 | -0.34 | -1.41 | 16523.14 | 3973.47 | 0.93 |
| 2024-05-30 | 24.11 | 24.19 | -0.35 | -1.43 | 13981.32 | 3368.79 | 0.79 |
| 2024-05-29 | 24.23 | 24.54 | 0.03 | 0.12 | 20950.14 | 5188.60 | 1.18 |
| 2024-05-28 | 24.89 | 24.51 | -0.24 | -0.97 | 17511.39 | 4288.81 | 0.99 |
| 2024-05-27 | 24.86 | 24.75 | -0.25 | -1.00 | 27132.65 | 6607.69 | 1.53 |
| 2024-05-24 | 25.94 | 25.00 | -0.95 | -3.66 | 32177.34 | 8108.93 | 1.82 |
| 2024-05-23 | 27.30 | 25.95 | -1.36 | -4.98 | 48399.08 | 12775.57 | 2.73 |
| 2024-05-22 | 27.16 | 27.31 | 0.06 | 0.22 | 47958.34 | 13377.37 | 2.71 |
| 2024-05-21 | 27.79 | 27.25 | -0.69 | -2.47 | 36531.56 | 10053.09 | 2.06 |
| 2024-05-20 | 28.70 | 27.94 | -1.21 | -4.15 | 60835.25 | 17123.46 | 3.43 |
| 2024-05-17 | 26.65 | 29.15 | 2.38 | 8.89 | 88673.56 | 24738.74 | 5.00 |
| 2024-05-16 | 24.51 | 26.77 | 1.99 | 8.03 | 97196.85 | 25438.94 | 5.49 |
| 2024-05-15 | 23.54 | 24.78 | 1.32 | 5.63 | 44461.04 | 10880.86 | 2.51 |
日K线
周K线
月K线
