兴通股份(603209)股票信息
| 股票代码 | 603209 |
| 股票名称 | 兴通股份 |
| 最新价/元 | 16.49 |
| 涨跌额/元 | -0.73 |
| 涨跌幅/% | -4.24 |
| 买入/元 | 16.49 |
| 卖出/元 | 16.51 |
| 昨收/元 | 17.22 |
| 今开/元 | 17.33 |
| 最高/元 | 17.43 |
| 最低/元 | 16.14 |
| 成交量/手 | 125563.30 |
| 成交额/万 | 20901.79 |
| 股净值/元 | 18.32 |
| 市净率 | 1.98 |
| 总市值/万 | 461720.00 |
| 流通值/万 | 302138.03 |
| 换手率/% | 6.85 |
| 入市日期 | 2022-03-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
兴通股份(603209)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 | 17.33 | 16.49 | -0.73 | -4.24 | 125563.30 | 20901.79 | 6.85 |
| 2024-10-10 | 16.42 | 17.22 | 1.57 | 10.03 | 77874.07 | 13287.55 | 4.25 |
| 2024-10-09 | 16.49 | 15.65 | -1.25 | -7.40 | 55829.00 | 8908.69 | 3.05 |
| 2024-10-08 | 18.17 | 16.90 | 0.30 | 1.81 | 101180.03 | 17168.59 | 5.52 |
| 2024-09-30 | 15.98 | 16.60 | 1.15 | 7.44 | 73666.42 | 12062.83 | 4.02 |
| 2024-09-27 | 14.87 | 15.45 | 0.71 | 4.82 | 21315.77 | 3238.78 | 1.16 |
| 2024-09-26 | 14.49 | 14.74 | 0.35 | 2.43 | 22479.77 | 3283.59 | 1.23 |
| 2024-09-25 | 14.26 | 14.39 | 0.24 | 1.70 | 21265.50 | 3075.30 | 1.16 |
| 2024-09-24 | 13.66 | 14.15 | 0.53 | 3.89 | 17699.00 | 2471.44 | 0.97 |
| 2024-09-23 | 13.62 | 13.62 | -0.10 | -0.73 | 6305.72 | 861.71 | 0.34 |
| 2024-09-20 | 13.76 | 13.72 | -0.10 | -0.72 | 6590.72 | 903.88 | 0.36 |
| 2024-09-19 | 13.62 | 13.82 | 0.21 | 1.54 | 13152.40 | 1816.60 | 0.72 |
| 2024-09-18 | 13.59 | 13.61 | -0.05 | -0.37 | 12525.80 | 1699.77 | 0.68 |
| 2024-09-13 | 13.88 | 13.66 | -0.22 | -1.59 | 10592.80 | 1459.67 | 0.58 |
| 2024-09-12 | 13.83 | 13.88 | 0.00 | 0.00 | 10217.68 | 1431.45 | 0.56 |
| 2024-09-11 | 13.88 | 13.88 | -0.08 | -0.57 | 12529.12 | 1742.33 | 0.68 |
| 2024-09-10 | 14.17 | 13.96 | -0.32 | -2.24 | 19045.40 | 2682.20 | 1.04 |
| 2024-09-09 | 14.09 | 14.28 | 0.19 | 1.35 | 19614.00 | 2788.90 | 1.07 |
| 2024-09-06 | 14.17 | 14.09 | -0.08 | -0.57 | 15350.40 | 2169.79 | 0.84 |
| 2024-09-05 | 14.16 | 14.17 | 0.11 | 0.78 | 15128.34 | 2145.91 | 0.83 |
| 2024-09-04 | 13.90 | 14.06 | 0.02 | 0.14 | 13610.40 | 1911.49 | 0.74 |
| 2024-09-03 | 13.87 | 14.04 | 0.22 | 1.59 | 19369.39 | 2723.49 | 1.06 |
| 2024-09-02 | 13.91 | 13.82 | -0.08 | -0.58 | 19533.20 | 2718.16 | 1.07 |
| 2024-08-30 | 13.97 | 13.90 | -0.15 | -1.07 | 30490.99 | 4255.94 | 1.66 |
| 2024-08-29 | 13.64 | 14.05 | 0.28 | 2.03 | 20424.00 | 2820.93 | 1.11 |
| 2024-08-28 | 13.53 | 13.77 | -0.37 | -2.62 | 24611.20 | 3390.93 | 1.34 |
| 2024-08-27 | 13.98 | 14.14 | 0.16 | 1.14 | 20286.79 | 2860.35 | 1.11 |
| 2024-08-26 | 14.06 | 13.98 | -0.14 | -0.99 | 24016.00 | 3368.60 | 1.31 |
| 2024-08-23 | 14.15 | 14.12 | -0.47 | -3.22 | 25337.00 | 3604.19 | 1.38 |
| 2024-08-22 | 14.81 | 14.59 | -0.38 | -2.54 | 19966.40 | 2928.36 | 1.09 |
| 2024-08-21 | 14.95 | 14.97 | -0.02 | -0.13 | 23294.73 | 3486.32 | 1.27 |
| 2024-08-20 | 15.30 | 14.99 | -0.38 | -2.47 | 58498.30 | 8781.96 | 3.19 |
| 2024-08-19 | 14.40 | 15.37 | 1.10 | 7.71 | 84897.37 | 12737.72 | 4.63 |
| 2024-08-16 | 14.36 | 14.27 | 0.15 | 1.06 | 34252.93 | 4909.24 | 1.87 |
| 2024-08-15 | 14.72 | 14.12 | -0.27 | -1.88 | 37640.90 | 5365.81 | 2.05 |
| 2024-08-14 | 14.76 | 14.39 | 0.27 | 1.91 | 47605.62 | 6910.74 | 2.60 |
| 2024-08-13 | 14.51 | 14.12 | -0.38 | -2.62 | 70373.32 | 10006.59 | 3.84 |
| 2024-08-12 | 14.13 | 14.50 | 0.24 | 1.68 | 25488.93 | 3675.89 | 1.39 |
| 2024-08-09 | 14.33 | 14.26 | -0.17 | -1.18 | 18535.42 | 2657.46 | 1.01 |
| 2024-08-08 | 14.17 | 14.43 | 0.08 | 0.56 | 22365.50 | 3208.75 | 1.22 |
| 2024-08-07 | 14.22 | 14.35 | 0.06 | 0.42 | 34950.70 | 4975.03 | 1.91 |
| 2024-08-06 | 13.70 | 14.29 | 0.53 | 3.85 | 42869.92 | 6069.36 | 2.34 |
| 2024-08-05 | 13.28 | 13.76 | 0.38 | 2.84 | 79259.83 | 11082.24 | 4.33 |
| 2024-08-02 | 13.28 | 13.38 | 0.13 | 0.98 | 30933.27 | 4160.00 | 1.69 |
| 2024-08-01 | 13.24 | 13.25 | -0.03 | -0.23 | 22611.10 | 3011.62 | 1.23 |
| 2024-07-31 | 12.45 | 13.28 | 0.84 | 6.75 | 39407.32 | 5124.51 | 2.15 |
| 2024-07-30 | 12.50 | 12.44 | -0.14 | -1.11 | 10949.53 | 1364.55 | 0.60 |
| 2024-07-29 | 12.47 | 12.58 | 0.14 | 1.13 | 18869.73 | 2347.06 | 1.03 |
| 2024-07-26 | 12.37 | 12.44 | 0.01 | 0.08 | 11717.42 | 1459.37 | 0.64 |
| 2024-07-25 | 12.10 | 12.43 | 0.25 | 2.05 | 19756.01 | 2439.35 | 1.08 |
| 2024-07-24 | 12.33 | 12.18 | -0.15 | -1.22 | 14050.88 | 1717.40 | 0.77 |
| 2024-07-23 | 12.66 | 12.33 | -0.23 | -1.83 | 11254.00 | 1413.33 | 0.61 |
| 2024-07-22 | 12.48 | 12.56 | 0.08 | 0.64 | 9410.20 | 1177.87 | 0.51 |
| 2024-07-19 | 12.51 | 12.48 | -0.03 | -0.24 | 12815.60 | 1598.74 | 0.70 |
| 2024-07-18 | 12.29 | 12.51 | 0.18 | 1.46 | 15702.84 | 1935.74 | 0.86 |
| 2024-07-17 | 12.49 | 12.33 | -0.14 | -1.12 | 13534.00 | 1676.57 | 0.74 |
| 2024-07-16 | 12.39 | 12.47 | 0.07 | 0.57 | 8890.26 | 1104.50 | 0.49 |
| 2024-07-15 | 12.54 | 12.40 | -0.16 | -1.27 | 12774.00 | 1585.78 | 0.70 |
| 2024-07-12 | 12.87 | 12.56 | -0.29 | -2.26 | 19314.80 | 2434.75 | 1.05 |
| 2024-07-11 | 12.85 | 12.85 | 0.12 | 0.94 | 19265.20 | 2486.10 | 1.05 |
| 2024-07-10 | 12.66 | 12.73 | 0.07 | 0.55 | 22416.01 | 2854.27 | 1.22 |
| 2024-07-09 | 12.96 | 12.66 | -0.30 | -2.32 | 35930.43 | 4553.55 | 1.96 |
| 2024-07-08 | 13.47 | 12.96 | -0.61 | -4.50 | 16091.80 | 2106.12 | 0.88 |
| 2024-07-05 | 13.42 | 13.57 | 0.20 | 1.50 | 11810.33 | 1587.45 | 0.64 |
| 2024-07-04 | 13.82 | 13.37 | -0.28 | -2.05 | 10850.53 | 1463.78 | 0.59 |
| 2024-07-03 | 13.78 | 13.65 | -0.21 | -1.52 | 10362.80 | 1424.53 | 0.57 |
| 2024-07-02 | 13.68 | 13.86 | -0.08 | -0.57 | 12388.20 | 1717.84 | 0.68 |
| 2024-07-01 | 13.76 | 13.94 | 0.10 | 0.72 | 12329.60 | 1702.03 | 0.67 |
| 2024-06-28 | 13.80 | 13.84 | 0.36 | 2.67 | 18108.60 | 2498.14 | 0.99 |
| 2024-06-27 | 13.80 | 13.48 | -0.41 | -2.95 | 20280.60 | 2770.36 | 1.11 |
| 2024-06-26 | 13.77 | 13.89 | 0.14 | 1.02 | 13898.24 | 1913.70 | 0.76 |
| 2024-06-25 | 13.55 | 13.75 | 0.40 | 3.00 | 24700.20 | 3411.45 | 1.35 |
| 2024-06-24 | 13.85 | 13.35 | -0.32 | -2.34 | 20244.96 | 2727.71 | 1.10 |
| 2024-06-21 | 13.76 | 13.67 | -0.14 | -1.01 | 16053.80 | 2212.90 | 0.88 |
| 2024-06-20 | 14.11 | 13.81 | -0.30 | -2.13 | 17066.80 | 2382.09 | 0.93 |
| 2024-06-19 | 14.35 | 14.11 | -0.27 | -1.88 | 10806.00 | 1539.00 | 0.59 |
| 2024-06-18 | 14.28 | 14.38 | 0.09 | 0.63 | 10755.00 | 1547.38 | 0.59 |
| 2024-06-17 | 14.36 | 14.29 | -0.15 | -1.04 | 21357.67 | 3027.29 | 1.17 |
| 2024-06-14 | 14.62 | 14.44 | -0.18 | -1.23 | 23019.97 | 3329.49 | 1.26 |
| 2024-06-13 | 14.93 | 14.62 | -0.29 | -1.95 | 20078.70 | 2963.74 | 1.10 |
| 2024-06-12 | 15.00 | 14.91 | -0.15 | -1.00 | 15582.99 | 2321.23 | 0.85 |
| 2024-06-11 | 15.78 | 15.06 | -0.43 | -2.78 | 26235.66 | 3967.68 | 1.43 |
| 2024-06-07 | 15.05 | 15.49 | 0.34 | 2.24 | 25867.60 | 3973.90 | 1.41 |
| 2024-06-06 | 15.40 | 15.15 | -0.30 | -1.94 | 36718.00 | 5546.87 | 2.00 |
| 2024-06-05 | 15.87 | 15.60 | -0.38 | -2.38 | 18400.60 | 2927.25 | 1.00 |
| 2024-06-04 | 15.71 | 15.98 | 0.11 | 0.69 | 20568.00 | 3245.34 | 1.12 |
| 2024-06-03 | 15.69 | 15.87 | 0.12 | 0.76 | 22709.20 | 3610.88 | 1.24 |
| 2024-05-31 | 15.69 | 15.75 | -0.01 | -0.06 | 17053.06 | 2680.56 | 0.93 |
| 2024-05-30 | 16.05 | 15.76 | -0.35 | -2.17 | 23773.20 | 3791.76 | 1.30 |
| 2024-05-29 | 16.10 | 16.11 | -0.24 | -1.47 | 26300.20 | 4223.27 | 1.44 |
| 2024-05-28 | 16.16 | 16.35 | 0.05 | 0.31 | 51474.17 | 8416.41 | 2.81 |
| 2024-05-27 | 15.85 | 16.30 | 0.75 | 4.82 | 47555.86 | 7686.42 | 2.60 |
| 2024-05-24 | 15.69 | 15.55 | -0.26 | -1.65 | 24741.57 | 3868.68 | 1.35 |
| 2024-05-23 | 15.70 | 15.81 | -0.02 | -0.13 | 22886.09 | 3616.80 | 1.25 |
| 2024-05-22 | 16.20 | 15.83 | -0.37 | -2.28 | 23352.80 | 3715.63 | 1.27 |
| 2024-05-21 | 16.20 | 16.20 | -0.03 | -0.19 | 24047.80 | 3887.11 | 1.31 |
| 2024-05-20 | 15.90 | 16.23 | 0.32 | 2.01 | 38001.49 | 6137.36 | 2.07 |
| 2024-05-17 | 15.85 | 15.91 | -0.01 | -0.06 | 26903.80 | 4254.51 | 1.47 |
| 2024-05-16 | 16.29 | 15.92 | -0.21 | -1.30 | 53562.60 | 8499.69 | 2.92 |
| 2024-05-15 | 16.48 | 16.13 | -0.35 | -2.12 | 46047.55 | 7475.75 | 2.51 |
日K线
周K线
月K线
