爱婴室(603214)股票信息
| 股票代码 | 603214 |
| 股票名称 | 爱婴室 |
| 最新价/元 | 14.74 |
| 涨跌额/元 | 0.92 |
| 涨跌幅/% | 6.66 |
| 买入/元 | 14.74 |
| 卖出/元 | 14.75 |
| 昨收/元 | 13.82 |
| 今开/元 | 13.73 |
| 最高/元 | 14.95 |
| 最低/元 | 13.65 |
| 成交量/手 | 148098.61 |
| 成交额/万 | 21381.46 |
| 股净值/元 | 19.78 |
| 市净率 | 1.84 |
| 总市值/万 | 204208.01 |
| 流通值/万 | 204208.01 |
| 换手率/% | 10.69 |
| 入市日期 | 2018-03-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
爱婴室(603214)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 | 13.73 | 14.74 | 0.92 | 6.66 | 148098.61 | 21381.46 | 10.69 |
| 2024-10-10 | 14.70 | 13.82 | -1.44 | -9.44 | 140633.40 | 19649.67 | 10.15 |
| 2024-10-09 | 16.00 | 15.26 | -1.69 | -9.97 | 121727.01 | 19211.30 | 8.79 |
| 2024-10-08 | 16.53 | 16.95 | 1.54 | 9.99 | 118798.08 | 19986.43 | 8.58 |
| 2024-09-30 | 14.95 | 15.52 | 1.41 | 9.99 | 129265.57 | 19602.38 | 9.33 |
| 2024-09-27 | 14.00 | 14.11 | 0.64 | 4.75 | 96252.65 | 13508.60 | 6.95 |
| 2024-09-26 | 13.60 | 13.47 | -0.30 | -2.18 | 110100.40 | 14749.86 | 7.95 |
| 2024-09-25 | 13.00 | 13.77 | 0.73 | 5.60 | 114285.40 | 15436.65 | 8.25 |
| 2024-09-24 | 12.00 | 13.04 | 0.86 | 7.06 | 108051.80 | 13640.45 | 7.80 |
| 2024-09-23 | 11.62 | 12.18 | 0.14 | 1.16 | 75560.59 | 9053.70 | 5.45 |
| 2024-09-20 | 11.45 | 12.04 | 0.48 | 4.15 | 135046.27 | 16054.37 | 9.75 |
| 2024-09-19 | 10.53 | 11.56 | 1.05 | 9.99 | 57530.40 | 6476.28 | 4.15 |
| 2024-09-18 | 10.47 | 10.51 | 0.03 | 0.29 | 23557.80 | 2451.90 | 1.70 |
| 2024-09-13 | 10.61 | 10.48 | -0.12 | -1.13 | 14808.00 | 1556.34 | 1.07 |
| 2024-09-12 | 10.58 | 10.60 | 0.01 | 0.09 | 16235.00 | 1734.25 | 1.17 |
| 2024-09-11 | 10.73 | 10.59 | -0.20 | -1.85 | 10152.20 | 1080.89 | 0.73 |
| 2024-09-10 | 10.73 | 10.79 | 0.06 | 0.56 | 12043.40 | 1290.32 | 0.87 |
| 2024-09-09 | 10.60 | 10.73 | 0.16 | 1.51 | 15280.00 | 1636.78 | 1.10 |
| 2024-09-06 | 10.84 | 10.57 | -0.20 | -1.86 | 12712.00 | 1357.34 | 0.92 |
| 2024-09-05 | 10.58 | 10.77 | 0.19 | 1.80 | 14058.00 | 1506.60 | 1.01 |
| 2024-09-04 | 10.63 | 10.58 | -0.11 | -1.03 | 19509.00 | 2071.25 | 1.41 |
| 2024-09-03 | 10.60 | 10.69 | 0.07 | 0.66 | 13113.00 | 1399.63 | 0.95 |
| 2024-09-02 | 10.57 | 10.62 | 0.05 | 0.47 | 28345.00 | 3026.99 | 2.05 |
| 2024-08-30 | 10.47 | 10.57 | 0.10 | 0.96 | 19548.00 | 2072.03 | 1.41 |
| 2024-08-29 | 10.30 | 10.47 | 0.11 | 1.06 | 35425.00 | 3704.29 | 2.56 |
| 2024-08-28 | 10.07 | 10.36 | 0.29 | 2.88 | 20318.00 | 2088.72 | 1.47 |
| 2024-08-27 | 10.16 | 10.07 | -0.13 | -1.28 | 13603.00 | 1378.53 | 0.98 |
| 2024-08-26 | 9.93 | 10.20 | 0.20 | 2.00 | 19543.20 | 1990.90 | 1.41 |
| 2024-08-23 | 9.85 | 10.00 | 0.05 | 0.50 | 29016.73 | 2883.81 | 2.09 |
| 2024-08-22 | 10.04 | 9.95 | -0.04 | -0.40 | 15724.73 | 1573.38 | 1.14 |
| 2024-08-21 | 10.18 | 9.99 | -0.25 | -2.44 | 19890.00 | 2006.94 | 1.44 |
| 2024-08-20 | 10.57 | 10.24 | -0.34 | -3.21 | 14621.05 | 1513.35 | 1.06 |
| 2024-08-19 | 10.46 | 10.58 | 0.04 | 0.38 | 11801.00 | 1248.52 | 0.85 |
| 2024-08-16 | 10.62 | 10.54 | -0.08 | -0.75 | 14540.01 | 1544.28 | 1.05 |
| 2024-08-15 | 10.72 | 10.62 | -0.10 | -0.93 | 14673.00 | 1566.01 | 1.06 |
| 2024-08-14 | 10.83 | 10.72 | -0.08 | -0.74 | 7914.00 | 851.84 | 0.57 |
| 2024-08-13 | 10.83 | 10.80 | 0.01 | 0.09 | 13053.00 | 1398.89 | 0.94 |
| 2024-08-12 | 10.90 | 10.79 | -0.12 | -1.10 | 12634.00 | 1368.07 | 0.91 |
| 2024-08-09 | 11.08 | 10.91 | -0.16 | -1.45 | 11663.00 | 1285.01 | 0.84 |
| 2024-08-08 | 10.87 | 11.07 | 0.17 | 1.56 | 14056.00 | 1546.94 | 1.01 |
| 2024-08-07 | 10.97 | 10.90 | -0.07 | -0.64 | 10435.00 | 1138.38 | 0.75 |
| 2024-08-06 | 10.89 | 10.97 | 0.27 | 2.52 | 11953.93 | 1301.09 | 0.86 |
| 2024-08-05 | 10.80 | 10.70 | -0.04 | -0.37 | 20008.00 | 2170.25 | 1.44 |
| 2024-08-02 | 11.00 | 10.74 | -0.30 | -2.72 | 20616.00 | 2243.76 | 1.49 |
| 2024-08-01 | 11.22 | 11.04 | -0.05 | -0.45 | 13567.00 | 1503.53 | 0.98 |
| 2024-07-31 | 10.76 | 11.09 | 0.32 | 2.97 | 14312.00 | 1574.23 | 1.03 |
| 2024-07-30 | 10.66 | 10.77 | 0.12 | 1.13 | 11898.00 | 1279.51 | 0.86 |
| 2024-07-29 | 10.58 | 10.65 | 0.01 | 0.09 | 14248.00 | 1518.78 | 1.03 |
| 2024-07-26 | 10.45 | 10.64 | 0.20 | 1.92 | 10798.73 | 1143.57 | 0.78 |
| 2024-07-25 | 10.34 | 10.44 | 0.03 | 0.29 | 14765.73 | 1538.27 | 1.07 |
| 2024-07-24 | 10.56 | 10.41 | -0.25 | -2.35 | 18857.20 | 1978.26 | 1.36 |
| 2024-07-23 | 10.87 | 10.66 | -0.24 | -2.20 | 12190.00 | 1320.37 | 0.88 |
| 2024-07-22 | 10.98 | 10.90 | -0.03 | -0.27 | 16402.00 | 1779.94 | 1.18 |
| 2024-07-19 | 11.01 | 10.93 | -0.19 | -1.71 | 16250.80 | 1786.93 | 1.17 |
| 2024-07-18 | 10.97 | 11.12 | 0.07 | 0.63 | 14491.80 | 1589.36 | 1.05 |
| 2024-07-17 | 11.01 | 11.05 | 0.02 | 0.18 | 14757.00 | 1632.33 | 1.07 |
| 2024-07-16 | 11.21 | 11.03 | -0.26 | -2.30 | 16099.00 | 1780.66 | 1.16 |
| 2024-07-15 | 11.29 | 11.29 | -0.09 | -0.79 | 19619.60 | 2212.37 | 1.42 |
| 2024-07-12 | 11.48 | 11.38 | 0.00 | 0.00 | 13375.00 | 1531.68 | 0.97 |
| 2024-07-11 | 11.10 | 11.38 | 0.50 | 4.60 | 17747.06 | 2003.91 | 1.28 |
| 2024-07-10 | 11.12 | 10.88 | -0.29 | -2.60 | 14553.00 | 1596.41 | 1.05 |
| 2024-07-09 | 10.92 | 11.17 | 0.16 | 1.45 | 16988.69 | 1858.79 | 1.23 |
| 2024-07-08 | 11.52 | 11.01 | -0.47 | -4.09 | 15353.00 | 1711.56 | 1.11 |
| 2024-07-05 | 11.41 | 11.48 | 0.18 | 1.59 | 16627.00 | 1890.39 | 1.20 |
| 2024-07-04 | 11.73 | 11.30 | -0.60 | -5.04 | 35074.40 | 4042.94 | 2.53 |
| 2024-07-03 | 11.65 | 11.90 | 0.28 | 2.41 | 35539.96 | 4238.25 | 2.57 |
| 2024-07-02 | 11.40 | 11.62 | 0.23 | 2.02 | 21596.00 | 2519.54 | 1.56 |
| 2024-07-01 | 11.25 | 11.39 | 0.10 | 0.89 | 10532.60 | 1194.36 | 0.76 |
| 2024-06-28 | 11.25 | 11.29 | 0.03 | 0.27 | 11574.60 | 1316.71 | 0.84 |
| 2024-06-27 | 11.27 | 11.26 | -0.11 | -0.97 | 9354.00 | 1059.43 | 0.68 |
| 2024-06-26 | 10.99 | 11.37 | 0.36 | 3.27 | 11237.00 | 1260.14 | 0.81 |
| 2024-06-25 | 10.77 | 11.01 | 0.24 | 2.23 | 14323.60 | 1576.23 | 1.03 |
| 2024-06-24 | 11.19 | 10.77 | -0.49 | -4.35 | 20378.20 | 2218.55 | 1.47 |
| 2024-06-21 | 11.23 | 11.26 | -0.03 | -0.27 | 7324.79 | 827.28 | 0.53 |
| 2024-06-20 | 11.53 | 11.29 | -0.29 | -2.50 | 11590.40 | 1320.49 | 0.84 |
| 2024-06-19 | 11.60 | 11.58 | -0.02 | -0.17 | 8051.00 | 931.97 | 0.58 |
| 2024-06-18 | 11.49 | 11.60 | 0.10 | 0.87 | 9094.00 | 1051.31 | 0.66 |
| 2024-06-17 | 11.71 | 11.50 | -0.34 | -2.87 | 12761.40 | 1477.63 | 0.92 |
| 2024-06-14 | 11.87 | 11.84 | 0.08 | 0.68 | 9360.40 | 1104.50 | 0.68 |
| 2024-06-13 | 11.96 | 11.76 | -0.20 | -1.67 | 6972.00 | 824.67 | 0.50 |
| 2024-06-12 | 11.63 | 11.96 | 0.30 | 2.57 | 11472.00 | 1362.54 | 0.83 |
| 2024-06-11 | 11.68 | 11.66 | 0.03 | 0.26 | 12860.80 | 1490.38 | 0.93 |
| 2024-06-07 | 11.30 | 11.63 | 0.49 | 4.40 | 19819.40 | 2281.57 | 1.43 |
| 2024-06-06 | 11.78 | 11.14 | -0.64 | -5.43 | 24702.80 | 2793.85 | 1.78 |
| 2024-06-05 | 12.09 | 11.78 | -0.37 | -3.05 | 15132.00 | 1801.18 | 1.09 |
| 2024-06-04 | 12.34 | 12.15 | -0.20 | -1.62 | 18569.20 | 2243.71 | 1.34 |
| 2024-06-03 | 12.79 | 12.35 | -0.38 | -2.99 | 17616.00 | 2203.28 | 1.27 |
| 2024-05-31 | 12.75 | 12.73 | 0.08 | 0.63 | 11778.60 | 1500.39 | 0.85 |
| 2024-05-30 | 12.62 | 12.65 | -0.09 | -0.71 | 11137.00 | 1411.18 | 0.80 |
| 2024-05-29 | 12.53 | 12.74 | 0.11 | 0.87 | 9345.00 | 1187.94 | 0.67 |
| 2024-05-28 | 12.78 | 12.63 | -0.16 | -1.25 | 11811.00 | 1499.17 | 0.85 |
| 2024-05-27 | 12.79 | 12.79 | 0.00 | 0.00 | 16906.20 | 2144.00 | 1.22 |
| 2024-05-24 | 12.79 | 12.79 | 0.00 | 0.00 | 12841.00 | 1651.30 | 0.93 |
| 2024-05-23 | 13.22 | 12.79 | -0.43 | -3.25 | 22225.00 | 2864.59 | 1.60 |
| 2024-05-22 | 13.35 | 13.22 | 0.00 | 0.00 | 15812.00 | 2102.95 | 1.14 |
| 2024-05-21 | 13.49 | 13.22 | -0.27 | -2.00 | 23570.00 | 3131.66 | 1.70 |
| 2024-05-20 | 13.67 | 13.84 | 0.12 | 0.88 | 23363.00 | 3226.46 | 1.69 |
| 2024-05-17 | 13.55 | 13.72 | 0.11 | 0.81 | 18987.40 | 2582.32 | 1.37 |
| 2024-05-16 | 13.48 | 13.61 | 0.13 | 0.96 | 18254.00 | 2478.22 | 1.32 |
| 2024-05-15 | 13.68 | 13.48 | -0.25 | -1.82 | 16747.00 | 2272.90 | 1.21 |
日K线
周K线
月K线
