富佳股份(603219)股票信息
| 股票代码 | 603219 |
| 股票名称 | 富佳股份 |
| 最新价/元 | 13.40 |
| 涨跌额/元 | -0.23 |
| 涨跌幅/% | -1.69 |
| 买入/元 | 13.39 |
| 卖出/元 | 13.40 |
| 昨收/元 | 13.63 |
| 今开/元 | 13.62 |
| 最高/元 | 13.88 |
| 最低/元 | 13.30 |
| 成交量/手 | 53219.92 |
| 成交额/万 | 7235.70 |
| 股净值/元 | 28.51 |
| 市净率 | 4.97 |
| 总市值/万 | 752276.00 |
| 流通值/万 | 208082.23 |
| 换手率/% | 3.43 |
| 入市日期 | 2021-11-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
富佳股份(603219)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 | 13.62 | 13.40 | -0.23 | -1.69 | 53219.92 | 7235.70 | 3.43 |
| 2024-10-10 | 13.21 | 13.63 | 0.33 | 2.48 | 66263.63 | 8956.67 | 4.27 |
| 2024-10-09 | 14.74 | 13.30 | -1.33 | -9.09 | 100509.43 | 13793.89 | 6.47 |
| 2024-10-08 | 15.94 | 14.63 | 0.12 | 0.83 | 141858.76 | 20896.72 | 9.14 |
| 2024-09-30 | 13.47 | 14.51 | 1.31 | 9.92 | 104598.66 | 14692.02 | 6.74 |
| 2024-09-27 | 12.60 | 13.20 | 0.69 | 5.52 | 40006.20 | 5145.64 | 2.58 |
| 2024-09-26 | 12.27 | 12.51 | 0.21 | 1.71 | 52357.10 | 6453.86 | 3.37 |
| 2024-09-25 | 12.16 | 12.30 | 0.14 | 1.15 | 39298.46 | 4893.60 | 2.53 |
| 2024-09-24 | 11.94 | 12.16 | 0.16 | 1.33 | 36663.73 | 4381.00 | 2.36 |
| 2024-09-23 | 12.67 | 12.00 | -0.75 | -5.88 | 48734.43 | 5966.78 | 3.14 |
| 2024-09-20 | 12.71 | 12.75 | 0.04 | 0.32 | 14942.80 | 1905.44 | 0.96 |
| 2024-09-19 | 12.70 | 12.71 | 0.16 | 1.28 | 26919.00 | 3444.84 | 1.73 |
| 2024-09-18 | 13.67 | 12.55 | -1.24 | -8.99 | 62864.46 | 7997.77 | 4.05 |
| 2024-09-13 | 13.94 | 13.79 | -0.09 | -0.65 | 18705.43 | 2567.10 | 1.20 |
| 2024-09-12 | 14.12 | 13.88 | -0.24 | -1.70 | 23159.80 | 3242.40 | 1.49 |
| 2024-09-11 | 14.09 | 14.12 | -0.10 | -0.70 | 16170.00 | 2270.73 | 1.04 |
| 2024-09-10 | 14.05 | 14.22 | 0.32 | 2.30 | 31157.00 | 4389.49 | 2.01 |
| 2024-09-09 | 14.31 | 13.90 | -0.48 | -3.34 | 35212.98 | 4931.81 | 2.27 |
| 2024-09-06 | 14.50 | 14.38 | -0.07 | -0.48 | 27266.89 | 3919.09 | 1.76 |
| 2024-09-05 | 14.38 | 14.45 | 0.10 | 0.70 | 16740.60 | 2410.40 | 1.08 |
| 2024-09-04 | 14.59 | 14.35 | -0.23 | -1.58 | 23247.20 | 3350.56 | 1.50 |
| 2024-09-03 | 14.55 | 14.58 | 0.03 | 0.21 | 36365.40 | 5274.70 | 2.34 |
| 2024-09-02 | 14.85 | 14.55 | -0.30 | -2.02 | 30013.20 | 4411.39 | 1.93 |
| 2024-08-30 | 14.77 | 14.85 | 0.02 | 0.14 | 55698.60 | 8296.35 | 3.59 |
| 2024-08-29 | 14.79 | 14.83 | 0.03 | 0.20 | 37399.20 | 5533.10 | 2.41 |
| 2024-08-28 | 14.66 | 14.80 | 0.11 | 0.75 | 38124.00 | 5646.81 | 2.46 |
| 2024-08-27 | 15.00 | 14.69 | -0.28 | -1.87 | 72657.40 | 10705.37 | 4.68 |
| 2024-08-26 | 14.34 | 14.97 | 0.52 | 3.60 | 121255.35 | 17971.48 | 7.81 |
| 2024-08-23 | 14.18 | 14.45 | 0.27 | 1.90 | 38852.20 | 5597.23 | 2.50 |
| 2024-08-22 | 14.18 | 14.18 | 0.01 | 0.07 | 38165.80 | 5349.88 | 2.46 |
| 2024-08-21 | 14.09 | 14.17 | 0.01 | 0.07 | 33780.00 | 4795.98 | 2.18 |
| 2024-08-20 | 14.35 | 14.16 | -0.19 | -1.32 | 55981.00 | 7904.06 | 3.61 |
| 2024-08-19 | 14.59 | 14.35 | -0.28 | -1.91 | 39863.59 | 5736.13 | 2.57 |
| 2024-08-16 | 14.27 | 14.63 | 0.33 | 2.31 | 66096.20 | 9584.37 | 4.26 |
| 2024-08-15 | 14.06 | 14.30 | 0.15 | 1.06 | 46522.80 | 6633.02 | 3.00 |
| 2024-08-14 | 13.88 | 14.15 | 0.27 | 1.95 | 59409.00 | 8165.39 | 3.83 |
| 2024-08-13 | 13.63 | 13.88 | 0.18 | 1.31 | 15141.60 | 2082.69 | 0.98 |
| 2024-08-12 | 13.60 | 13.70 | 0.00 | 0.00 | 14496.00 | 1971.00 | 0.93 |
| 2024-08-09 | 13.81 | 13.70 | -0.20 | -1.44 | 17598.00 | 2435.27 | 1.13 |
| 2024-08-08 | 13.82 | 13.90 | 0.05 | 0.36 | 26518.60 | 3687.25 | 1.71 |
| 2024-08-07 | 13.95 | 13.85 | -0.06 | -0.43 | 21590.40 | 3003.58 | 1.39 |
| 2024-08-06 | 14.02 | 13.91 | 0.00 | 0.00 | 35111.40 | 4901.00 | 2.26 |
| 2024-08-05 | 14.00 | 13.91 | -0.19 | -1.35 | 36263.00 | 5106.87 | 2.34 |
| 2024-08-02 | 14.81 | 14.10 | -0.83 | -5.56 | 102407.45 | 14985.31 | 6.59 |
| 2024-08-01 | 15.18 | 14.93 | -0.27 | -1.78 | 73987.40 | 11133.19 | 4.76 |
| 2024-07-31 | 14.40 | 15.20 | 0.81 | 5.63 | 93573.00 | 13894.46 | 6.03 |
| 2024-07-30 | 14.59 | 14.39 | -0.11 | -0.76 | 31329.64 | 4508.33 | 2.02 |
| 2024-07-29 | 14.36 | 14.50 | 0.07 | 0.49 | 55871.37 | 8087.74 | 3.60 |
| 2024-07-26 | 14.00 | 14.43 | 0.60 | 4.34 | 73780.00 | 10514.71 | 4.75 |
| 2024-07-25 | 13.90 | 13.83 | -0.10 | -0.72 | 16086.40 | 2221.06 | 1.04 |
| 2024-07-24 | 14.22 | 13.93 | -0.23 | -1.62 | 28222.00 | 3965.79 | 1.82 |
| 2024-07-23 | 14.07 | 14.16 | 0.09 | 0.64 | 49805.00 | 6997.02 | 3.21 |
| 2024-07-22 | 14.06 | 14.07 | 0.03 | 0.21 | 24595.40 | 3450.90 | 1.58 |
| 2024-07-19 | 14.14 | 14.04 | -0.11 | -0.78 | 14826.00 | 2085.50 | 0.95 |
| 2024-07-18 | 14.19 | 14.15 | -0.12 | -0.84 | 35875.80 | 5050.80 | 2.31 |
| 2024-07-17 | 14.05 | 14.27 | 0.21 | 1.49 | 41907.80 | 5926.54 | 2.70 |
| 2024-07-16 | 14.05 | 14.06 | -0.01 | -0.07 | 18384.80 | 2577.39 | 1.18 |
| 2024-07-15 | 14.62 | 14.07 | -0.40 | -2.76 | 33272.20 | 4708.54 | 2.14 |
| 2024-07-12 | 14.48 | 14.47 | -0.02 | -0.14 | 26700.00 | 3847.44 | 1.72 |
| 2024-07-11 | 14.42 | 14.49 | 0.23 | 1.61 | 33869.80 | 4891.58 | 2.18 |
| 2024-07-10 | 14.18 | 14.26 | 0.04 | 0.28 | 46948.80 | 6697.33 | 3.02 |
| 2024-07-09 | 13.64 | 14.22 | 0.72 | 5.33 | 47862.50 | 6680.12 | 3.08 |
| 2024-07-08 | 14.11 | 13.50 | -0.55 | -3.92 | 33191.80 | 4541.62 | 2.14 |
| 2024-07-05 | 14.30 | 14.35 | 0.17 | 1.20 | 37272.80 | 5277.86 | 2.40 |
| 2024-07-04 | 14.42 | 14.18 | -0.34 | -2.34 | 33993.80 | 4880.11 | 2.19 |
| 2024-07-03 | 14.60 | 14.52 | 0.00 | 0.00 | 29268.00 | 4269.48 | 1.88 |
| 2024-07-02 | 14.85 | 14.52 | -0.47 | -3.14 | 41231.00 | 6022.94 | 2.66 |
| 2024-07-01 | 14.76 | 14.99 | 0.23 | 1.56 | 55073.80 | 8199.85 | 3.55 |
| 2024-06-28 | 15.20 | 14.76 | -0.44 | -2.90 | 84207.60 | 12517.54 | 5.42 |
| 2024-06-27 | 16.61 | 15.20 | -1.35 | -8.16 | 132165.20 | 20911.75 | 8.51 |
| 2024-06-26 | 15.81 | 16.55 | 0.75 | 4.75 | 123696.40 | 20241.09 | 7.97 |
| 2024-06-25 | 15.52 | 15.80 | 0.15 | 0.96 | 51736.20 | 8141.73 | 3.33 |
| 2024-06-24 | 15.80 | 15.65 | -0.55 | -3.40 | 89227.10 | 14011.44 | 5.75 |
| 2024-06-21 | 15.68 | 16.20 | 0.55 | 3.51 | 104284.80 | 16576.86 | 6.72 |
| 2024-06-20 | 15.56 | 15.65 | 0.09 | 0.58 | 72182.20 | 11286.16 | 4.65 |
| 2024-06-19 | 14.59 | 15.56 | 0.96 | 6.58 | 106636.70 | 16198.30 | 6.87 |
| 2024-06-18 | 14.26 | 14.60 | 0.22 | 1.53 | 26139.20 | 3804.48 | 1.68 |
| 2024-06-17 | 14.69 | 14.38 | -0.32 | -2.18 | 27025.40 | 3932.96 | 1.74 |
| 2024-06-14 | 14.81 | 14.70 | -0.20 | -1.34 | 36985.80 | 5463.58 | 2.38 |
| 2024-06-13 | 15.10 | 14.90 | -0.05 | -0.33 | 27154.00 | 4050.33 | 1.75 |
| 2024-06-12 | 14.47 | 14.95 | 0.51 | 3.53 | 41739.40 | 6187.88 | 2.69 |
| 2024-06-11 | 14.29 | 14.44 | 0.18 | 1.26 | 25787.54 | 3674.52 | 1.66 |
| 2024-06-07 | 14.44 | 14.26 | -0.38 | -2.60 | 30702.20 | 4390.38 | 1.98 |
| 2024-06-06 | 14.64 | 14.64 | 0.00 | 0.00 | 49341.00 | 7022.49 | 3.18 |
| 2024-06-05 | 14.86 | 14.64 | -0.21 | -1.41 | 33202.40 | 4895.87 | 2.14 |
| 2024-06-04 | 14.95 | 14.85 | -0.11 | -0.74 | 24079.90 | 3557.62 | 1.55 |
| 2024-06-03 | 15.18 | 14.96 | -0.15 | -0.99 | 24042.80 | 3602.78 | 1.55 |
| 2024-05-31 | 14.80 | 15.11 | 0.32 | 2.16 | 29836.20 | 4488.08 | 1.92 |
| 2024-05-30 | 14.91 | 14.79 | -0.12 | -0.81 | 19975.64 | 2970.49 | 1.29 |
| 2024-05-29 | 14.93 | 14.91 | -0.05 | -0.33 | 19793.20 | 2949.36 | 1.27 |
| 2024-05-28 | 15.11 | 14.96 | -0.35 | -2.29 | 24005.20 | 3626.56 | 1.55 |
| 2024-05-27 | 15.10 | 15.31 | 0.20 | 1.32 | 27891.00 | 4229.61 | 1.80 |
| 2024-05-24 | 15.55 | 15.11 | -0.61 | -3.88 | 53281.87 | 8167.27 | 3.43 |
| 2024-05-23 | 15.58 | 15.72 | 0.14 | 0.90 | 58900.60 | 9287.88 | 3.79 |
| 2024-05-22 | 15.59 | 15.58 | -0.04 | -0.26 | 30114.40 | 4683.23 | 1.94 |
| 2024-05-21 | 15.50 | 15.62 | 0.04 | 0.26 | 34886.71 | 5447.03 | 2.25 |
| 2024-05-20 | 15.76 | 15.58 | -0.07 | -0.45 | 55293.84 | 8593.66 | 3.56 |
| 2024-05-17 | 15.84 | 15.65 | -0.35 | -2.19 | 62791.20 | 9833.27 | 4.04 |
| 2024-05-16 | 16.28 | 16.00 | -0.46 | -2.80 | 73855.00 | 11974.52 | 4.76 |
| 2024-05-15 | 16.71 | 16.46 | -0.26 | -1.56 | 81345.80 | 13504.85 | 5.24 |
日K线
周K线
月K线
