镇洋发展(603213)股票信息
| 股票代码 | 603213 |
| 股票名称 | 镇洋发展 |
| 最新价/元 | 8.52 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -1.96 |
| 买入/元 | 8.51 |
| 卖出/元 | 8.52 |
| 昨收/元 | 8.69 |
| 今开/元 | 8.67 |
| 最高/元 | 8.81 |
| 最低/元 | 8.38 |
| 成交量/手 | 34118.13 |
| 成交额/万 | 2905.12 |
| 股净值/元 | 14.95 |
| 市净率 | 2.11 |
| 总市值/万 | 370450.79 |
| 流通值/万 | 132738.28 |
| 换手率/% | 2.19 |
| 入市日期 | 2021-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
镇洋发展(603213)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 | 8.67 | 8.52 | -0.17 | -1.96 | 34118.13 | 2905.12 | 2.19 |
| 2024-10-10 | 8.95 | 8.69 | -0.09 | -1.03 | 35885.15 | 3144.62 | 2.30 |
| 2024-10-09 | 9.30 | 8.78 | -0.53 | -5.69 | 65780.00 | 5916.21 | 4.22 |
| 2024-10-08 | 9.76 | 9.31 | 0.43 | 4.84 | 102242.31 | 9556.00 | 6.56 |
| 2024-09-30 | 8.47 | 8.88 | 0.68 | 8.29 | 81456.43 | 7048.44 | 5.23 |
| 2024-09-27 | 7.88 | 8.20 | 0.40 | 5.13 | 33401.03 | 2698.56 | 2.14 |
| 2024-09-26 | 7.64 | 7.80 | 0.17 | 2.23 | 31199.16 | 2406.71 | 2.00 |
| 2024-09-25 | 7.69 | 7.63 | -0.02 | -0.26 | 37584.00 | 2905.93 | 2.41 |
| 2024-09-24 | 7.57 | 7.65 | 0.18 | 2.41 | 24480.01 | 1862.39 | 1.57 |
| 2024-09-23 | 7.56 | 7.47 | -0.10 | -1.32 | 12457.02 | 934.27 | 0.80 |
| 2024-09-20 | 7.65 | 7.57 | -0.07 | -0.92 | 12999.00 | 982.23 | 0.83 |
| 2024-09-19 | 7.52 | 7.64 | 0.13 | 1.73 | 14662.00 | 1115.86 | 0.94 |
| 2024-09-18 | 7.53 | 7.51 | 0.02 | 0.27 | 13753.00 | 1022.44 | 0.88 |
| 2024-09-13 | 7.59 | 7.49 | -0.09 | -1.19 | 14439.00 | 1087.40 | 0.93 |
| 2024-09-12 | 7.64 | 7.58 | -0.07 | -0.92 | 12593.00 | 958.54 | 0.81 |
| 2024-09-11 | 7.64 | 7.65 | -0.02 | -0.26 | 18337.40 | 1403.37 | 1.18 |
| 2024-09-10 | 7.65 | 7.67 | 0.08 | 1.05 | 20742.00 | 1583.45 | 1.33 |
| 2024-09-09 | 7.47 | 7.59 | 0.12 | 1.61 | 17093.45 | 1287.87 | 1.10 |
| 2024-09-06 | 7.54 | 7.47 | -0.06 | -0.80 | 15435.00 | 1159.23 | 0.99 |
| 2024-09-05 | 7.49 | 7.53 | 0.03 | 0.40 | 15037.64 | 1129.72 | 0.97 |
| 2024-09-04 | 7.52 | 7.50 | -0.08 | -1.06 | 21596.64 | 1627.91 | 1.39 |
| 2024-09-03 | 7.58 | 7.58 | -0.02 | -0.26 | 28507.31 | 2163.13 | 1.83 |
| 2024-09-02 | 7.47 | 7.60 | 0.16 | 2.15 | 44117.29 | 3365.94 | 2.83 |
| 2024-08-30 | 7.38 | 7.44 | 0.06 | 0.81 | 38984.02 | 2906.75 | 2.50 |
| 2024-08-29 | 7.29 | 7.38 | -0.01 | -0.14 | 38120.39 | 2803.16 | 2.45 |
| 2024-08-28 | 7.44 | 7.39 | -0.01 | -0.14 | 72645.10 | 5452.38 | 4.66 |
| 2024-08-27 | 7.46 | 7.40 | 0.31 | 4.37 | 90053.52 | 6857.31 | 5.78 |
| 2024-08-26 | 6.85 | 7.09 | 0.27 | 3.96 | 10091.00 | 710.00 | 0.65 |
| 2024-08-23 | 6.94 | 6.82 | -0.12 | -1.73 | 9080.00 | 622.48 | 0.58 |
| 2024-08-22 | 7.02 | 6.94 | -0.08 | -1.14 | 7391.92 | 517.90 | 0.47 |
| 2024-08-21 | 7.05 | 7.02 | -0.03 | -0.43 | 8551.00 | 603.22 | 0.55 |
| 2024-08-20 | 7.23 | 7.05 | -0.17 | -2.36 | 13059.00 | 928.26 | 0.84 |
| 2024-08-19 | 7.23 | 7.22 | -0.01 | -0.14 | 7717.00 | 559.10 | 0.50 |
| 2024-08-16 | 7.38 | 7.23 | -0.09 | -1.23 | 9682.00 | 706.91 | 0.62 |
| 2024-08-15 | 7.28 | 7.32 | 0.03 | 0.41 | 10493.00 | 763.58 | 0.67 |
| 2024-08-14 | 7.48 | 7.29 | -0.14 | -1.88 | 10522.00 | 773.01 | 0.68 |
| 2024-08-13 | 7.35 | 7.43 | 0.09 | 1.23 | 12371.00 | 904.04 | 0.79 |
| 2024-08-12 | 7.43 | 7.34 | -0.02 | -0.27 | 7705.00 | 566.82 | 0.49 |
| 2024-08-09 | 7.43 | 7.36 | -0.07 | -0.94 | 10984.99 | 816.93 | 0.71 |
| 2024-08-08 | 7.27 | 7.43 | 0.04 | 0.54 | 10405.99 | 766.72 | 0.67 |
| 2024-08-07 | 7.32 | 7.39 | 0.02 | 0.27 | 9601.00 | 706.11 | 0.62 |
| 2024-08-06 | 7.25 | 7.37 | 0.14 | 1.94 | 10928.00 | 799.18 | 0.70 |
| 2024-08-05 | 7.35 | 7.23 | -0.15 | -2.03 | 13666.00 | 1000.67 | 0.88 |
| 2024-08-02 | 7.38 | 7.38 | -0.03 | -0.41 | 12687.00 | 939.93 | 0.81 |
| 2024-08-01 | 7.45 | 7.41 | -0.04 | -0.54 | 15797.00 | 1179.06 | 1.01 |
| 2024-07-31 | 7.30 | 7.45 | 0.20 | 2.76 | 17429.92 | 1286.70 | 1.12 |
| 2024-07-30 | 7.26 | 7.25 | 0.04 | 0.56 | 9719.99 | 702.12 | 0.62 |
| 2024-07-29 | 7.28 | 7.21 | -0.05 | -0.69 | 10540.99 | 761.06 | 0.68 |
| 2024-07-26 | 7.23 | 7.26 | 0.08 | 1.11 | 8023.00 | 582.47 | 0.51 |
| 2024-07-25 | 7.05 | 7.18 | 0.12 | 1.70 | 12982.00 | 928.68 | 0.83 |
| 2024-07-24 | 7.15 | 7.06 | -0.08 | -1.12 | 13155.00 | 932.67 | 0.84 |
| 2024-07-23 | 7.32 | 7.14 | -0.15 | -2.06 | 10282.00 | 745.25 | 0.66 |
| 2024-07-22 | 7.26 | 7.29 | -0.02 | -0.27 | 9155.00 | 668.08 | 0.59 |
| 2024-07-19 | 7.26 | 7.31 | 0.04 | 0.55 | 11604.00 | 848.07 | 0.74 |
| 2024-07-18 | 7.26 | 7.27 | -0.04 | -0.55 | 12337.00 | 889.22 | 0.79 |
| 2024-07-17 | 7.40 | 7.31 | -0.11 | -1.48 | 12024.00 | 881.33 | 0.77 |
| 2024-07-16 | 7.40 | 7.42 | 0.02 | 0.27 | 12379.53 | 916.83 | 0.79 |
| 2024-07-15 | 7.65 | 7.40 | -0.25 | -3.27 | 19869.37 | 1476.67 | 1.28 |
| 2024-07-12 | 7.62 | 7.65 | 0.04 | 0.53 | 14979.00 | 1142.22 | 0.96 |
| 2024-07-11 | 7.49 | 7.61 | 0.21 | 2.84 | 17214.00 | 1306.51 | 1.10 |
| 2024-07-10 | 7.42 | 7.40 | -0.12 | -1.60 | 15023.00 | 1121.94 | 0.96 |
| 2024-07-09 | 7.48 | 7.52 | 0.11 | 1.48 | 16003.00 | 1184.44 | 1.03 |
| 2024-07-08 | 7.59 | 7.41 | -0.15 | -1.98 | 13067.00 | 971.52 | 0.84 |
| 2024-07-05 | 7.38 | 7.56 | 0.14 | 1.89 | 16143.00 | 1208.58 | 1.04 |
| 2024-07-04 | 7.66 | 7.42 | -0.29 | -3.76 | 18689.00 | 1404.16 | 1.20 |
| 2024-07-03 | 7.67 | 7.71 | 0.04 | 0.52 | 16841.00 | 1297.91 | 1.08 |
| 2024-07-02 | 7.64 | 7.67 | 0.00 | 0.00 | 14954.00 | 1144.74 | 0.96 |
| 2024-07-01 | 7.51 | 7.67 | 0.19 | 2.54 | 19489.53 | 1474.87 | 1.25 |
| 2024-06-28 | 7.47 | 7.48 | -0.05 | -0.66 | 17295.00 | 1303.34 | 1.11 |
| 2024-06-27 | 7.75 | 7.53 | -0.26 | -3.34 | 19802.00 | 1513.57 | 1.27 |
| 2024-06-26 | 7.51 | 7.79 | 0.26 | 3.45 | 19944.00 | 1520.31 | 1.28 |
| 2024-06-25 | 7.46 | 7.53 | 0.11 | 1.48 | 18450.00 | 1390.23 | 1.18 |
| 2024-06-24 | 7.81 | 7.42 | -0.46 | -5.84 | 22386.00 | 1687.18 | 1.44 |
| 2024-06-21 | 7.90 | 7.88 | -0.05 | -0.63 | 10663.00 | 842.60 | 0.68 |
| 2024-06-20 | 8.15 | 7.93 | -0.22 | -2.70 | 14015.00 | 1124.26 | 0.90 |
| 2024-06-19 | 8.20 | 8.15 | -0.05 | -0.61 | 13479.00 | 1098.50 | 0.87 |
| 2024-06-18 | 8.15 | 8.20 | 0.10 | 1.24 | 11820.00 | 966.28 | 0.76 |
| 2024-06-17 | 8.18 | 8.10 | -0.10 | -1.22 | 13827.00 | 1123.93 | 0.89 |
| 2024-06-14 | 8.25 | 8.20 | -0.05 | -0.61 | 12297.23 | 1006.54 | 0.79 |
| 2024-06-13 | 8.33 | 8.25 | -0.04 | -0.48 | 12867.00 | 1062.55 | 0.83 |
| 2024-06-12 | 8.16 | 8.29 | 0.16 | 1.97 | 14290.00 | 1177.09 | 0.92 |
| 2024-06-11 | 8.15 | 8.13 | -0.05 | -0.61 | 14525.00 | 1177.67 | 0.93 |
| 2024-06-07 | 8.00 | 8.18 | 0.36 | 4.60 | 20893.00 | 1687.63 | 1.34 |
| 2024-06-06 | 8.23 | 7.82 | -0.37 | -4.52 | 27116.00 | 2148.22 | 1.74 |
| 2024-06-05 | 8.46 | 8.19 | -0.28 | -3.31 | 17404.00 | 1444.25 | 1.12 |
| 2024-06-04 | 8.49 | 8.47 | -0.12 | -1.40 | 18484.00 | 1556.32 | 1.19 |
| 2024-06-03 | 8.89 | 8.59 | -0.30 | -3.38 | 25097.98 | 2166.82 | 1.61 |
| 2024-05-31 | 8.88 | 8.89 | 0.04 | 0.45 | 15721.98 | 1389.82 | 1.01 |
| 2024-05-30 | 8.92 | 8.85 | -0.09 | -1.01 | 18957.00 | 1702.46 | 1.22 |
| 2024-05-29 | 8.80 | 8.94 | 0.16 | 1.82 | 22306.99 | 1984.98 | 1.43 |
| 2024-05-28 | 8.85 | 8.78 | -0.02 | -0.23 | 16366.00 | 1441.31 | 1.05 |
| 2024-05-27 | 8.99 | 9.08 | 0.10 | 1.11 | 17947.00 | 1609.64 | 1.15 |
| 2024-05-24 | 9.15 | 8.98 | -0.10 | -1.10 | 18077.00 | 1630.85 | 1.16 |
| 2024-05-23 | 9.38 | 9.08 | -0.25 | -2.68 | 22259.00 | 2032.48 | 1.43 |
| 2024-05-22 | 9.38 | 9.33 | -0.03 | -0.32 | 17630.99 | 1643.66 | 1.13 |
| 2024-05-21 | 9.62 | 9.36 | -0.19 | -1.99 | 29299.00 | 2759.41 | 1.88 |
| 2024-05-20 | 9.41 | 9.55 | 0.13 | 1.38 | 26400.00 | 2511.80 | 1.69 |
| 2024-05-17 | 9.34 | 9.42 | 0.05 | 0.53 | 21275.00 | 1990.67 | 1.37 |
| 2024-05-16 | 9.38 | 9.37 | 0.02 | 0.21 | 19381.00 | 1829.93 | 1.24 |
| 2024-05-15 | 9.40 | 9.35 | -0.05 | -0.53 | 19366.00 | 1817.02 | 1.24 |
日K线
周K线
月K线
