雪峰科技(603227)股票信息
| 股票代码 | 603227 |
| 股票名称 | 雪峰科技 |
| 最新价/元 | 7.74 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -2.64 |
| 买入/元 | 7.74 |
| 卖出/元 | 7.75 |
| 昨收/元 | 7.95 |
| 今开/元 | 7.91 |
| 最高/元 | 8.03 |
| 最低/元 | 7.59 |
| 成交量/手 | 152669.34 |
| 成交额/万 | 11810.76 |
| 股净值/元 | 9.49 |
| 市净率 | 1.79 |
| 总市值/万 | 829490.14 |
| 流通值/万 | 753934.40 |
| 换手率/% | 1.57 |
| 入市日期 | 2015-05-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
雪峰科技(603227)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 | 7.91 | 7.74 | -0.21 | -2.64 | 152669.34 | 11810.76 | 1.57 |
| 2024-10-10 | 8.08 | 7.95 | 0.05 | 0.63 | 161286.55 | 12884.79 | 1.66 |
| 2024-10-09 | 8.50 | 7.90 | -0.76 | -8.78 | 287469.19 | 23586.73 | 2.95 |
| 2024-10-08 | 9.20 | 8.66 | 0.29 | 3.47 | 447037.28 | 38616.80 | 4.59 |
| 2024-09-30 | 7.91 | 8.37 | 0.55 | 7.03 | 433780.06 | 35603.84 | 4.45 |
| 2024-09-27 | 7.53 | 7.82 | 0.37 | 4.97 | 149406.20 | 11567.49 | 1.53 |
| 2024-09-26 | 7.34 | 7.45 | 0.10 | 1.36 | 78579.56 | 5804.67 | 0.81 |
| 2024-09-25 | 7.39 | 7.35 | 0.00 | 0.00 | 114901.65 | 8562.72 | 1.18 |
| 2024-09-24 | 7.19 | 7.35 | 0.20 | 2.80 | 96484.71 | 7013.07 | 0.99 |
| 2024-09-23 | 7.12 | 7.15 | 0.02 | 0.28 | 37759.00 | 2695.61 | 0.39 |
| 2024-09-20 | 7.15 | 7.13 | -0.03 | -0.42 | 40068.00 | 2850.78 | 0.41 |
| 2024-09-19 | 6.90 | 7.16 | 0.26 | 3.77 | 79819.86 | 5671.23 | 0.82 |
| 2024-09-18 | 6.90 | 6.90 | -0.01 | -0.15 | 37688.00 | 2591.80 | 0.39 |
| 2024-09-13 | 6.99 | 6.91 | -0.07 | -1.00 | 33014.00 | 2293.53 | 0.34 |
| 2024-09-12 | 7.04 | 6.98 | -0.07 | -0.99 | 42815.55 | 3008.66 | 0.44 |
| 2024-09-11 | 7.06 | 7.05 | -0.01 | -0.14 | 44068.00 | 3109.18 | 0.45 |
| 2024-09-10 | 7.06 | 7.06 | 0.02 | 0.28 | 67043.86 | 4680.06 | 0.69 |
| 2024-09-09 | 7.12 | 7.04 | -0.08 | -1.12 | 43152.00 | 3043.13 | 0.44 |
| 2024-09-06 | 7.10 | 7.12 | 0.02 | 0.28 | 51857.00 | 3693.46 | 0.53 |
| 2024-09-05 | 7.03 | 7.10 | 0.08 | 1.14 | 44258.00 | 3130.49 | 0.45 |
| 2024-09-04 | 7.08 | 7.02 | -0.11 | -1.54 | 59687.00 | 4214.83 | 0.61 |
| 2024-09-03 | 7.12 | 7.13 | -0.05 | -0.70 | 78968.00 | 5639.24 | 0.81 |
| 2024-09-02 | 7.06 | 7.18 | 0.10 | 1.41 | 139476.00 | 10103.30 | 1.43 |
| 2024-08-30 | 7.02 | 7.08 | 0.00 | 0.00 | 72996.00 | 5188.35 | 0.75 |
| 2024-08-29 | 7.02 | 7.08 | 0.02 | 0.28 | 48962.00 | 3453.27 | 0.50 |
| 2024-08-28 | 7.03 | 7.06 | -0.01 | -0.14 | 66376.00 | 4697.51 | 0.68 |
| 2024-08-27 | 7.11 | 7.07 | -0.09 | -1.26 | 80356.00 | 5705.82 | 0.82 |
| 2024-08-26 | 7.11 | 7.16 | 0.05 | 0.70 | 129953.29 | 9236.87 | 1.33 |
| 2024-08-23 | 6.99 | 7.11 | 0.09 | 1.28 | 89871.00 | 6321.94 | 0.92 |
| 2024-08-22 | 7.08 | 7.02 | -0.09 | -1.27 | 55208.00 | 3898.26 | 0.57 |
| 2024-08-21 | 7.15 | 7.11 | -0.04 | -0.56 | 58106.00 | 4142.91 | 0.60 |
| 2024-08-20 | 7.24 | 7.15 | -0.09 | -1.24 | 48424.00 | 3467.93 | 0.50 |
| 2024-08-19 | 7.12 | 7.24 | 0.14 | 1.97 | 90554.00 | 6507.09 | 0.93 |
| 2024-08-16 | 7.25 | 7.10 | -0.08 | -1.11 | 125839.99 | 9007.06 | 1.29 |
| 2024-08-15 | 7.31 | 7.18 | -0.14 | -1.91 | 143654.40 | 10340.18 | 1.47 |
| 2024-08-14 | 7.47 | 7.32 | -0.13 | -1.75 | 116870.00 | 8640.13 | 1.20 |
| 2024-08-13 | 7.44 | 7.45 | 0.08 | 1.09 | 131434.27 | 9791.63 | 1.35 |
| 2024-08-12 | 7.30 | 7.37 | 0.11 | 1.52 | 117504.29 | 8661.51 | 1.21 |
| 2024-08-09 | 7.36 | 7.26 | -0.11 | -1.49 | 107918.00 | 7882.34 | 1.11 |
| 2024-08-08 | 7.13 | 7.37 | 0.21 | 2.93 | 219582.19 | 16050.31 | 2.25 |
| 2024-08-07 | 6.98 | 7.16 | 0.17 | 2.43 | 179242.24 | 12782.51 | 1.84 |
| 2024-08-06 | 6.65 | 6.99 | 0.34 | 5.11 | 190660.65 | 13184.58 | 1.96 |
| 2024-08-05 | 6.66 | 6.65 | -0.02 | -0.30 | 73562.00 | 4936.84 | 0.76 |
| 2024-08-02 | 6.65 | 6.67 | -0.02 | -0.30 | 51701.97 | 3472.50 | 0.53 |
| 2024-08-01 | 6.58 | 6.69 | 0.08 | 1.21 | 71377.00 | 4799.53 | 0.73 |
| 2024-07-31 | 6.53 | 6.61 | 0.10 | 1.54 | 57338.00 | 3762.98 | 0.59 |
| 2024-07-30 | 6.50 | 6.51 | 0.01 | 0.15 | 24585.35 | 1595.98 | 0.25 |
| 2024-07-29 | 6.54 | 6.50 | 0.01 | 0.15 | 24246.70 | 1574.69 | 0.25 |
| 2024-07-26 | 6.48 | 6.49 | 0.01 | 0.15 | 39883.20 | 2590.77 | 0.41 |
| 2024-07-25 | 6.33 | 6.48 | 0.13 | 2.05 | 58111.00 | 3733.75 | 0.60 |
| 2024-07-24 | 6.29 | 6.35 | 0.06 | 0.95 | 50150.00 | 3165.11 | 0.51 |
| 2024-07-23 | 6.40 | 6.29 | -0.10 | -1.57 | 44250.65 | 2814.27 | 0.45 |
| 2024-07-22 | 6.43 | 6.39 | -0.04 | -0.62 | 40599.00 | 2592.60 | 0.42 |
| 2024-07-19 | 6.50 | 6.43 | -0.10 | -1.53 | 49075.00 | 3169.14 | 0.50 |
| 2024-07-18 | 6.49 | 6.53 | 0.03 | 0.46 | 53524.00 | 3462.22 | 0.55 |
| 2024-07-17 | 6.53 | 6.50 | -0.06 | -0.92 | 43324.70 | 2821.10 | 0.44 |
| 2024-07-16 | 6.65 | 6.56 | -0.07 | -1.06 | 82683.00 | 5410.98 | 0.85 |
| 2024-07-15 | 6.83 | 6.63 | -0.12 | -1.78 | 73473.65 | 4913.81 | 0.75 |
| 2024-07-12 | 6.71 | 6.75 | 0.05 | 0.75 | 63949.93 | 4288.99 | 0.66 |
| 2024-07-11 | 6.66 | 6.70 | 0.10 | 1.52 | 90180.95 | 6048.81 | 0.93 |
| 2024-07-10 | 6.56 | 6.60 | -0.02 | -0.30 | 106106.82 | 7028.64 | 1.09 |
| 2024-07-09 | 6.57 | 6.87 | 0.27 | 4.09 | 136526.25 | 9199.75 | 1.40 |
| 2024-07-08 | 6.83 | 6.60 | -0.25 | -3.65 | 140406.03 | 9423.49 | 1.44 |
| 2024-07-05 | 7.00 | 6.85 | -0.24 | -3.39 | 270631.27 | 18371.94 | 2.78 |
| 2024-07-04 | 7.50 | 7.09 | 0.27 | 3.96 | 534544.94 | 39241.29 | 5.49 |
| 2024-07-03 | 6.82 | 6.82 | 0.62 | 10.00 | 26377.00 | 1798.91 | 0.27 |
| 2024-07-01 | 0.00 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-06-28 | 6.20 | 6.20 | 0.01 | 0.16 | 35696.00 | 2219.60 | 0.37 |
| 2024-06-27 | 6.15 | 6.19 | 0.00 | 0.00 | 39700.99 | 2460.81 | 0.41 |
| 2024-06-26 | 6.11 | 6.19 | 0.08 | 1.31 | 37014.97 | 2267.54 | 0.38 |
| 2024-06-25 | 6.09 | 6.11 | 0.07 | 1.16 | 34808.24 | 2118.45 | 0.36 |
| 2024-06-24 | 6.09 | 6.04 | -0.13 | -2.11 | 53489.00 | 3235.21 | 0.55 |
| 2024-06-21 | 6.07 | 6.17 | 0.10 | 1.65 | 41833.00 | 2568.40 | 0.43 |
| 2024-06-20 | 6.16 | 6.07 | -0.10 | -1.62 | 38610.00 | 2357.62 | 0.40 |
| 2024-06-19 | 6.13 | 6.17 | 0.01 | 0.16 | 57888.87 | 3566.52 | 0.59 |
| 2024-06-18 | 6.25 | 6.16 | -0.11 | -1.75 | 89369.86 | 5504.16 | 0.92 |
| 2024-06-17 | 6.30 | 6.27 | -0.05 | -0.79 | 36306.00 | 2279.58 | 0.37 |
| 2024-06-14 | 6.30 | 6.32 | 0.02 | 0.32 | 37854.00 | 2380.05 | 0.39 |
| 2024-06-13 | 6.37 | 6.30 | -0.07 | -1.10 | 47718.00 | 3009.62 | 0.49 |
| 2024-06-12 | 6.30 | 6.37 | 0.03 | 0.47 | 37400.00 | 2380.90 | 0.38 |
| 2024-06-11 | 6.36 | 6.34 | -0.08 | -1.25 | 48338.00 | 3058.58 | 0.50 |
| 2024-06-07 | 6.37 | 6.42 | 0.14 | 2.23 | 58800.00 | 3755.63 | 0.60 |
| 2024-06-06 | 6.40 | 6.28 | -0.14 | -2.18 | 88781.00 | 5620.28 | 0.91 |
| 2024-06-05 | 6.51 | 6.42 | -0.09 | -1.38 | 45795.00 | 2956.81 | 0.47 |
| 2024-06-04 | 6.49 | 6.51 | -0.01 | -0.15 | 76033.02 | 4899.52 | 0.78 |
| 2024-06-03 | 6.76 | 6.52 | -0.27 | -3.98 | 145361.00 | 9543.53 | 1.49 |
| 2024-05-31 | 6.78 | 6.79 | 0.01 | 0.15 | 97365.00 | 6598.20 | 1.00 |
| 2024-05-30 | 6.82 | 6.78 | -0.04 | -0.59 | 76322.80 | 5200.27 | 0.78 |
| 2024-05-29 | 6.78 | 6.82 | 0.02 | 0.29 | 83924.00 | 5705.69 | 0.86 |
| 2024-05-28 | 6.85 | 6.80 | -0.11 | -1.59 | 90417.02 | 6165.29 | 0.93 |
| 2024-05-27 | 6.88 | 6.91 | 0.00 | 0.00 | 164453.05 | 11214.12 | 1.69 |
| 2024-05-24 | 6.99 | 6.91 | -0.05 | -0.72 | 204090.80 | 14182.64 | 2.10 |
| 2024-05-23 | 7.39 | 6.96 | -0.45 | -6.07 | 327748.47 | 23175.31 | 3.36 |
| 2024-05-22 | 7.52 | 7.41 | -0.10 | -1.33 | 295218.08 | 21910.94 | 3.03 |
| 2024-05-21 | 7.49 | 7.51 | 0.02 | 0.27 | 573242.50 | 43148.39 | 5.88 |
| 2024-05-20 | 6.82 | 7.49 | 0.68 | 9.99 | 423844.27 | 30746.90 | 4.35 |
| 2024-05-17 | 6.74 | 6.81 | 0.04 | 0.59 | 89502.00 | 6049.56 | 0.92 |
| 2024-05-16 | 6.75 | 6.77 | -0.02 | -0.30 | 57199.81 | 3889.18 | 0.59 |
| 2024-05-15 | 6.95 | 6.79 | -0.16 | -2.30 | 86191.68 | 5884.13 | 0.88 |
| 2024-05-14 | 6.77 | 6.95 | 0.18 | 2.66 | 123878.50 | 8531.01 | 1.27 |
日K线
周K线
月K线
