晋拓股份(603211)股票信息
| 股票代码 | 603211 |
| 股票名称 | 晋拓股份 |
| 最新价/元 | 14.24 |
| 涨跌额/元 | -0.55 |
| 涨跌幅/% | -3.72 |
| 买入/元 | 14.24 |
| 卖出/元 | 14.25 |
| 昨收/元 | 14.79 |
| 今开/元 | 14.80 |
| 最高/元 | 14.80 |
| 最低/元 | 14.06 |
| 成交量/手 | 45611.00 |
| 成交额/万 | 6544.54 |
| 股净值/元 | 74.95 |
| 市净率 | 3.32 |
| 总市值/万 | 387054.59 |
| 流通值/万 | 96763.65 |
| 换手率/% | 6.71 |
| 入市日期 | 2022-07-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
晋拓股份(603211)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 | 14.80 | 14.24 | -0.55 | -3.72 | 45611.00 | 6544.54 | 6.71 |
| 2024-10-10 | 15.00 | 14.79 | 0.05 | 0.34 | 50481.00 | 7545.46 | 7.43 |
| 2024-10-09 | 15.85 | 14.74 | -1.45 | -8.96 | 84282.07 | 12960.30 | 12.40 |
| 2024-10-08 | 17.01 | 16.19 | 0.66 | 4.25 | 137205.00 | 22319.54 | 20.19 |
| 2024-09-30 | 14.87 | 15.53 | 1.15 | 8.00 | 111573.45 | 16911.03 | 16.42 |
| 2024-09-27 | 14.11 | 14.38 | 0.52 | 3.75 | 47154.07 | 6690.59 | 6.94 |
| 2024-09-26 | 13.34 | 13.86 | 0.42 | 3.13 | 41161.92 | 5625.35 | 6.06 |
| 2024-09-25 | 13.70 | 13.44 | 0.02 | 0.15 | 38479.86 | 5221.06 | 5.66 |
| 2024-09-24 | 13.25 | 13.42 | 0.23 | 1.74 | 34431.86 | 4577.87 | 5.07 |
| 2024-09-23 | 13.11 | 13.19 | 0.08 | 0.61 | 17506.00 | 2308.15 | 2.58 |
| 2024-09-20 | 13.10 | 13.11 | -0.09 | -0.68 | 16569.00 | 2180.51 | 2.44 |
| 2024-09-19 | 12.90 | 13.20 | 0.34 | 2.64 | 22371.00 | 2934.80 | 3.29 |
| 2024-09-18 | 13.10 | 12.86 | -0.20 | -1.53 | 25024.95 | 3197.95 | 3.68 |
| 2024-09-13 | 13.20 | 13.06 | -0.25 | -1.88 | 15558.00 | 2048.13 | 2.29 |
| 2024-09-12 | 13.48 | 13.31 | -0.13 | -0.97 | 14889.00 | 1997.76 | 2.19 |
| 2024-09-11 | 13.53 | 13.44 | -0.17 | -1.25 | 13603.00 | 1833.37 | 2.00 |
| 2024-09-10 | 13.42 | 13.61 | 0.21 | 1.57 | 17075.00 | 2301.11 | 2.51 |
| 2024-09-09 | 13.24 | 13.40 | 0.00 | 0.00 | 18434.95 | 2457.70 | 2.71 |
| 2024-09-06 | 13.80 | 13.40 | -0.35 | -2.55 | 25362.00 | 3460.22 | 3.73 |
| 2024-09-05 | 13.56 | 13.75 | 0.21 | 1.55 | 24254.00 | 3321.47 | 3.57 |
| 2024-09-04 | 13.50 | 13.54 | -0.09 | -0.66 | 17773.61 | 2412.39 | 2.62 |
| 2024-09-03 | 13.55 | 13.63 | 0.16 | 1.19 | 18316.48 | 2486.46 | 2.70 |
| 2024-09-02 | 13.67 | 13.47 | -0.21 | -1.54 | 25871.00 | 3524.82 | 3.81 |
| 2024-08-30 | 13.51 | 13.68 | 0.32 | 2.40 | 35170.78 | 4802.16 | 5.18 |
| 2024-08-29 | 13.15 | 13.36 | 0.22 | 1.67 | 24559.78 | 3261.03 | 3.61 |
| 2024-08-28 | 13.15 | 13.14 | -0.01 | -0.08 | 16459.00 | 2172.75 | 2.42 |
| 2024-08-27 | 13.44 | 13.15 | -0.25 | -1.87 | 21282.00 | 2820.67 | 3.13 |
| 2024-08-26 | 13.37 | 13.40 | 0.04 | 0.30 | 19919.00 | 2676.53 | 2.93 |
| 2024-08-23 | 13.50 | 13.36 | 0.00 | 0.00 | 28126.00 | 3740.15 | 4.14 |
| 2024-08-22 | 14.20 | 13.36 | -0.92 | -6.44 | 59389.00 | 8129.62 | 8.74 |
| 2024-08-21 | 14.43 | 14.28 | -0.31 | -2.13 | 56713.87 | 8126.95 | 8.35 |
| 2024-08-20 | 14.20 | 14.59 | 0.34 | 2.39 | 91519.87 | 13045.12 | 13.47 |
| 2024-08-19 | 14.08 | 14.25 | 0.29 | 2.08 | 59188.00 | 8312.99 | 8.71 |
| 2024-08-16 | 13.88 | 13.96 | 0.08 | 0.58 | 27723.00 | 3873.69 | 4.08 |
| 2024-08-15 | 13.78 | 13.88 | 0.05 | 0.36 | 25038.00 | 3469.84 | 3.68 |
| 2024-08-14 | 13.94 | 13.83 | -0.10 | -0.72 | 25499.00 | 3561.91 | 3.75 |
| 2024-08-13 | 13.60 | 13.93 | 0.16 | 1.16 | 22157.00 | 3068.52 | 3.26 |
| 2024-08-12 | 13.98 | 13.77 | -0.27 | -1.92 | 36004.00 | 4963.23 | 5.30 |
| 2024-08-09 | 14.39 | 14.04 | -0.32 | -2.23 | 45462.00 | 6456.10 | 6.69 |
| 2024-08-08 | 14.68 | 14.36 | -0.34 | -2.31 | 80836.48 | 11671.17 | 11.90 |
| 2024-08-07 | 14.26 | 14.70 | 0.44 | 3.09 | 80719.87 | 11664.82 | 11.88 |
| 2024-08-06 | 14.09 | 14.26 | 0.36 | 2.59 | 48940.00 | 6907.29 | 7.20 |
| 2024-08-05 | 14.65 | 13.90 | -0.87 | -5.89 | 92996.00 | 13316.71 | 13.69 |
| 2024-08-02 | 15.15 | 14.77 | -0.68 | -4.40 | 108076.67 | 16158.92 | 15.90 |
| 2024-08-01 | 15.33 | 15.45 | -0.51 | -3.20 | 148139.33 | 23201.25 | 21.80 |
| 2024-07-31 | 15.60 | 15.96 | 0.47 | 3.03 | 197898.44 | 32324.59 | 29.12 |
| 2024-07-30 | 14.85 | 15.49 | 0.35 | 2.31 | 141181.86 | 21253.59 | 20.78 |
| 2024-07-29 | 14.50 | 15.14 | 0.59 | 4.06 | 124845.47 | 18545.28 | 18.37 |
| 2024-07-26 | 14.12 | 14.55 | 0.36 | 2.54 | 141602.28 | 20828.01 | 20.84 |
| 2024-07-25 | 13.95 | 14.19 | 0.10 | 0.71 | 84970.07 | 11995.18 | 12.50 |
| 2024-07-24 | 14.36 | 14.09 | -0.64 | -4.35 | 129851.81 | 18313.95 | 19.11 |
| 2024-07-23 | 13.30 | 14.73 | 1.34 | 10.01 | 98146.02 | 14167.35 | 14.44 |
| 2024-07-22 | 13.42 | 13.39 | -0.03 | -0.22 | 18606.00 | 2484.13 | 2.74 |
| 2024-07-19 | 13.20 | 13.42 | 0.21 | 1.59 | 25606.36 | 3427.56 | 3.77 |
| 2024-07-18 | 13.14 | 13.21 | -0.10 | -0.75 | 23910.00 | 3139.87 | 3.52 |
| 2024-07-17 | 13.86 | 13.31 | -0.56 | -4.04 | 32811.40 | 4435.41 | 4.83 |
| 2024-07-16 | 13.67 | 13.87 | 0.19 | 1.39 | 37691.00 | 5220.66 | 5.55 |
| 2024-07-15 | 13.93 | 13.74 | -0.14 | -1.01 | 38835.02 | 5362.80 | 5.72 |
| 2024-07-12 | 14.02 | 13.88 | -0.40 | -2.80 | 73768.40 | 10300.56 | 10.86 |
| 2024-07-11 | 13.90 | 14.28 | 0.67 | 4.92 | 101627.02 | 14722.52 | 14.96 |
| 2024-07-10 | 13.40 | 13.61 | 0.13 | 0.96 | 24925.87 | 3418.06 | 3.67 |
| 2024-07-09 | 12.95 | 13.48 | 0.56 | 4.33 | 21173.87 | 2792.76 | 3.12 |
| 2024-07-08 | 13.35 | 12.92 | -0.39 | -2.93 | 15194.00 | 1983.05 | 2.24 |
| 2024-07-05 | 13.13 | 13.31 | 0.13 | 0.99 | 15348.00 | 2015.91 | 2.26 |
| 2024-07-04 | 13.56 | 13.18 | -0.40 | -2.95 | 19418.00 | 2599.40 | 2.86 |
| 2024-07-03 | 13.83 | 13.58 | -0.21 | -1.52 | 15177.87 | 2078.16 | 2.23 |
| 2024-07-02 | 13.98 | 13.79 | -0.14 | -1.01 | 14180.87 | 1966.82 | 2.09 |
| 2024-07-01 | 13.71 | 13.93 | 0.22 | 1.61 | 22785.60 | 3120.77 | 3.35 |
| 2024-06-28 | 13.61 | 13.71 | 0.12 | 0.88 | 20951.00 | 2880.56 | 3.08 |
| 2024-06-27 | 13.89 | 13.59 | -0.30 | -2.16 | 18350.00 | 2527.26 | 2.70 |
| 2024-06-26 | 13.32 | 13.89 | 0.44 | 3.27 | 22347.00 | 3036.58 | 3.29 |
| 2024-06-25 | 13.20 | 13.45 | 0.31 | 2.36 | 25548.87 | 3449.98 | 3.76 |
| 2024-06-24 | 13.85 | 13.14 | -0.81 | -5.81 | 28984.00 | 3871.56 | 4.27 |
| 2024-06-21 | 13.88 | 13.95 | 0.06 | 0.43 | 14795.00 | 2053.28 | 2.18 |
| 2024-06-20 | 14.42 | 13.89 | -0.53 | -3.68 | 22615.00 | 3177.95 | 3.33 |
| 2024-06-19 | 14.78 | 14.42 | -0.23 | -1.57 | 18699.36 | 2719.78 | 2.75 |
| 2024-06-18 | 14.19 | 14.65 | 0.41 | 2.88 | 29318.36 | 4271.51 | 4.31 |
| 2024-06-17 | 14.23 | 14.24 | 0.00 | 0.00 | 16856.00 | 2405.05 | 2.48 |
| 2024-06-14 | 14.28 | 14.24 | 0.03 | 0.21 | 17469.00 | 2479.64 | 2.57 |
| 2024-06-13 | 14.26 | 14.21 | -0.06 | -0.42 | 15888.00 | 2263.77 | 2.34 |
| 2024-06-12 | 13.98 | 14.27 | 0.25 | 1.78 | 20530.00 | 2919.42 | 3.02 |
| 2024-06-11 | 13.96 | 14.02 | 0.06 | 0.43 | 23009.00 | 3173.42 | 3.39 |
| 2024-06-07 | 13.74 | 13.96 | 0.38 | 2.80 | 31353.00 | 4359.94 | 4.61 |
| 2024-06-06 | 14.20 | 13.58 | -0.62 | -4.37 | 38375.00 | 5257.67 | 5.65 |
| 2024-06-05 | 14.50 | 14.20 | -0.33 | -2.27 | 20632.00 | 2961.79 | 3.04 |
| 2024-06-04 | 14.93 | 14.53 | -0.40 | -2.68 | 28038.00 | 4066.11 | 4.13 |
| 2024-06-03 | 15.25 | 14.93 | -0.27 | -1.78 | 25531.00 | 3822.34 | 3.76 |
| 2024-05-31 | 14.99 | 15.20 | 0.29 | 1.95 | 26236.72 | 3974.31 | 3.86 |
| 2024-05-30 | 14.95 | 14.91 | -0.09 | -0.60 | 18232.00 | 2728.79 | 2.68 |
| 2024-05-29 | 14.78 | 15.00 | 0.22 | 1.49 | 21050.00 | 3154.90 | 3.10 |
| 2024-05-28 | 15.02 | 14.78 | -0.23 | -1.53 | 13891.00 | 2068.56 | 2.04 |
| 2024-05-27 | 14.83 | 15.01 | 0.18 | 1.21 | 17684.00 | 2610.58 | 2.60 |
| 2024-05-24 | 15.03 | 14.83 | -0.20 | -1.33 | 18760.00 | 2794.42 | 2.76 |
| 2024-05-23 | 15.43 | 15.03 | -0.29 | -1.89 | 25523.04 | 3851.91 | 3.76 |
| 2024-05-22 | 15.21 | 15.32 | 0.11 | 0.72 | 18840.00 | 2889.57 | 2.77 |
| 2024-05-21 | 15.53 | 15.21 | -0.30 | -1.93 | 23242.87 | 3548.74 | 3.42 |
| 2024-05-20 | 15.73 | 15.51 | -0.25 | -1.59 | 27128.00 | 4219.55 | 3.99 |
| 2024-05-17 | 15.44 | 15.76 | 0.47 | 3.07 | 32796.04 | 5074.08 | 4.83 |
| 2024-05-16 | 15.33 | 15.29 | 0.00 | 0.00 | 20660.00 | 3171.02 | 3.04 |
| 2024-05-15 | 15.53 | 15.29 | -0.26 | -1.67 | 25274.00 | 3875.74 | 3.72 |
日K线
周K线
月K线
