景旺电子(603228)股票信息
| 股票代码 | 603228 |
| 股票名称 | 景旺电子 |
| 最新价/元 | 26.45 |
| 涨跌额/元 | -1.15 |
| 涨跌幅/% | -4.17 |
| 买入/元 | 26.44 |
| 卖出/元 | 26.45 |
| 昨收/元 | 27.60 |
| 今开/元 | 27.45 |
| 最高/元 | 27.57 |
| 最低/元 | 25.96 |
| 成交量/手 | 164741.99 |
| 成交额/万 | 43867.09 |
| 股净值/元 | 23.83 |
| 市净率 | 2.78 |
| 总市值/万 | 2466789.90 |
| 流通值/万 | 2434986.16 |
| 换手率/% | 1.79 |
| 入市日期 | 2017-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
景旺电子(603228)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 | 27.45 | 26.45 | -1.15 | -4.17 | 164741.99 | 43867.09 | 1.79 |
| 2024-10-10 | 27.50 | 27.60 | -0.23 | -0.83 | 235057.31 | 65700.23 | 2.55 |
| 2024-10-09 | 30.00 | 27.83 | -3.09 | -9.99 | 333706.38 | 97011.41 | 3.62 |
| 2024-10-08 | 31.74 | 30.92 | 2.07 | 7.18 | 378116.87 | 115310.97 | 4.11 |
| 2024-09-30 | 27.35 | 28.85 | 2.43 | 9.20 | 293516.66 | 81847.19 | 3.19 |
| 2024-09-27 | 25.41 | 26.42 | 1.45 | 5.81 | 154373.14 | 40085.56 | 1.68 |
| 2024-09-26 | 24.15 | 24.97 | 0.65 | 2.67 | 191244.36 | 46840.33 | 2.08 |
| 2024-09-25 | 24.95 | 24.32 | -0.46 | -1.86 | 251413.50 | 62099.54 | 2.73 |
| 2024-09-24 | 23.00 | 24.78 | 1.92 | 8.40 | 257010.27 | 61385.44 | 2.79 |
| 2024-09-23 | 23.03 | 22.86 | -0.13 | -0.57 | 128467.58 | 29722.89 | 1.40 |
| 2024-09-20 | 23.87 | 22.99 | -0.78 | -3.28 | 201474.94 | 46774.50 | 2.19 |
| 2024-09-19 | 24.55 | 23.77 | -0.76 | -3.10 | 188055.26 | 44916.15 | 2.04 |
| 2024-09-18 | 25.01 | 24.53 | -0.95 | -3.73 | 124656.25 | 30767.44 | 1.35 |
| 2024-09-13 | 24.48 | 25.48 | 0.85 | 3.45 | 250469.57 | 63722.49 | 2.72 |
| 2024-09-12 | 24.89 | 24.63 | 0.82 | 3.44 | 237735.70 | 59158.65 | 2.58 |
| 2024-09-11 | 24.25 | 23.81 | -0.52 | -2.14 | 111393.02 | 26806.08 | 1.21 |
| 2024-09-10 | 24.30 | 24.33 | 0.10 | 0.41 | 137047.83 | 33027.29 | 1.49 |
| 2024-09-09 | 25.12 | 24.23 | -0.94 | -3.74 | 177198.28 | 43304.38 | 1.92 |
| 2024-09-06 | 26.30 | 25.17 | -1.46 | -5.48 | 191653.50 | 48999.33 | 2.08 |
| 2024-09-05 | 25.50 | 26.63 | 1.10 | 4.31 | 317996.33 | 84135.02 | 3.45 |
| 2024-09-04 | 25.30 | 25.53 | -0.33 | -1.28 | 304965.16 | 76353.95 | 3.31 |
| 2024-09-03 | 25.01 | 25.86 | 1.20 | 4.87 | 401262.11 | 104252.06 | 4.36 |
| 2024-09-02 | 24.40 | 24.66 | 0.38 | 1.57 | 264709.71 | 64952.05 | 2.88 |
| 2024-08-30 | 23.28 | 24.28 | 0.84 | 3.58 | 180089.46 | 43948.69 | 1.96 |
| 2024-08-29 | 22.85 | 23.44 | 0.42 | 1.83 | 141143.60 | 32523.69 | 1.53 |
| 2024-08-28 | 23.05 | 23.02 | -0.01 | -0.04 | 72574.94 | 16782.78 | 0.79 |
| 2024-08-27 | 23.30 | 23.03 | -0.30 | -1.29 | 54030.82 | 12475.29 | 0.59 |
| 2024-08-26 | 23.59 | 23.33 | -0.17 | -0.72 | 73556.98 | 17210.48 | 0.80 |
| 2024-08-23 | 23.33 | 23.50 | -0.01 | -0.04 | 54369.50 | 12740.06 | 0.59 |
| 2024-08-22 | 23.72 | 23.51 | -0.21 | -0.89 | 67947.46 | 15935.33 | 0.74 |
| 2024-08-21 | 23.42 | 23.72 | 0.09 | 0.38 | 80919.34 | 19269.19 | 0.88 |
| 2024-08-20 | 23.99 | 23.63 | -0.22 | -0.92 | 79871.62 | 18926.43 | 0.87 |
| 2024-08-19 | 23.95 | 23.85 | -0.17 | -0.71 | 90608.13 | 21780.84 | 0.98 |
| 2024-08-16 | 24.12 | 24.02 | 0.05 | 0.21 | 100417.05 | 24261.89 | 1.09 |
| 2024-08-15 | 23.86 | 23.97 | 0.01 | 0.04 | 99961.28 | 24068.31 | 1.09 |
| 2024-08-14 | 24.55 | 23.96 | -0.35 | -1.44 | 100069.12 | 24222.46 | 1.09 |
| 2024-08-13 | 24.00 | 24.31 | 0.42 | 1.76 | 122573.97 | 29695.99 | 1.34 |
| 2024-08-12 | 23.70 | 23.89 | 0.11 | 0.46 | 101835.69 | 24394.77 | 1.11 |
| 2024-08-09 | 23.89 | 23.78 | 0.22 | 0.93 | 138241.91 | 33100.25 | 1.51 |
| 2024-08-08 | 22.96 | 23.56 | 0.41 | 1.77 | 163774.66 | 38229.20 | 1.82 |
| 2024-08-07 | 23.35 | 23.15 | -0.25 | -1.07 | 152173.11 | 35406.36 | 1.69 |
| 2024-08-06 | 23.62 | 23.40 | 0.19 | 0.82 | 168420.29 | 39548.86 | 1.87 |
| 2024-08-05 | 24.00 | 23.21 | -1.44 | -5.84 | 197042.53 | 46620.15 | 2.19 |
| 2024-08-02 | 25.30 | 24.65 | -1.41 | -5.41 | 170269.32 | 42518.26 | 1.89 |
| 2024-08-01 | 26.59 | 26.06 | 0.07 | 0.27 | 167042.59 | 43786.05 | 1.85 |
| 2024-07-31 | 24.70 | 25.99 | 1.19 | 4.80 | 252515.21 | 64115.32 | 2.80 |
| 2024-07-30 | 25.41 | 24.80 | -0.91 | -3.54 | 172893.91 | 43064.29 | 1.92 |
| 2024-07-29 | 25.36 | 25.71 | 0.35 | 1.38 | 186796.60 | 47727.90 | 2.07 |
| 2024-07-26 | 25.25 | 25.36 | 0.29 | 1.16 | 168882.33 | 42636.43 | 1.91 |
| 2024-07-25 | 26.00 | 25.07 | -1.44 | -5.43 | 234051.81 | 59183.45 | 2.64 |
| 2024-07-24 | 26.60 | 26.51 | -0.40 | -1.49 | 155893.49 | 41773.62 | 1.76 |
| 2024-07-23 | 27.77 | 26.91 | -0.82 | -2.96 | 171686.46 | 46799.42 | 1.94 |
| 2024-07-22 | 27.31 | 27.73 | 0.13 | 0.47 | 181685.03 | 50281.87 | 2.05 |
| 2024-07-19 | 27.70 | 27.60 | -0.20 | -0.72 | 192594.36 | 53422.27 | 2.17 |
| 2024-07-18 | 27.90 | 27.80 | -1.09 | -3.77 | 344134.35 | 94743.70 | 3.99 |
| 2024-07-17 | 31.02 | 28.89 | -2.90 | -9.12 | 397774.73 | 117833.60 | 4.61 |
| 2024-07-16 | 30.84 | 31.79 | 0.94 | 3.05 | 300208.29 | 94016.71 | 3.48 |
| 2024-07-15 | 31.48 | 30.85 | -0.55 | -1.75 | 185225.77 | 57279.43 | 2.15 |
| 2024-07-12 | 31.10 | 31.40 | -0.59 | -1.84 | 286518.94 | 88995.39 | 3.32 |
| 2024-07-11 | 32.49 | 31.99 | -0.72 | -2.20 | 423376.11 | 135173.97 | 4.95 |
| 2024-07-10 | 31.20 | 32.71 | 1.47 | 4.71 | 475270.29 | 152532.31 | 5.55 |
| 2024-07-09 | 29.53 | 31.24 | 1.85 | 6.30 | 344344.76 | 105668.71 | 4.02 |
| 2024-07-08 | 30.07 | 29.39 | -0.62 | -2.07 | 177645.49 | 52682.44 | 2.08 |
| 2024-07-05 | 31.10 | 30.01 | -1.18 | -3.78 | 259008.05 | 77653.41 | 3.03 |
| 2024-07-04 | 30.40 | 31.19 | 0.80 | 2.63 | 352119.37 | 110713.21 | 4.11 |
| 2024-07-03 | 30.23 | 30.39 | 1.17 | 4.00 | 341393.79 | 103720.00 | 3.99 |
| 2024-07-02 | 29.98 | 29.22 | -0.77 | -2.57 | 222476.53 | 65410.56 | 2.60 |
| 2024-07-01 | 31.76 | 29.99 | -1.81 | -5.69 | 360317.91 | 108463.79 | 4.28 |
| 2024-06-28 | 29.05 | 31.80 | 2.64 | 9.05 | 481465.04 | 151179.34 | 5.72 |
| 2024-06-27 | 30.11 | 29.16 | -1.35 | -4.43 | 277061.55 | 81648.99 | 3.29 |
| 2024-06-26 | 30.37 | 30.51 | 0.46 | 1.53 | 377240.01 | 113743.62 | 4.48 |
| 2024-06-25 | 30.50 | 30.05 | -1.41 | -4.48 | 483950.95 | 145607.15 | 5.75 |
| 2024-06-24 | 29.45 | 31.46 | 2.86 | 10.00 | 492327.49 | 153132.35 | 5.85 |
| 2024-06-21 | 25.86 | 28.60 | 2.60 | 10.00 | 293495.21 | 81812.35 | 3.49 |
| 2024-06-20 | 26.09 | 26.00 | -0.16 | -0.61 | 89374.20 | 23494.99 | 1.06 |
| 2024-06-19 | 26.55 | 26.16 | -0.30 | -1.13 | 106891.76 | 27895.45 | 1.27 |
| 2024-06-18 | 26.70 | 26.46 | -0.42 | -1.56 | 142889.58 | 37992.37 | 1.70 |
| 2024-06-17 | 26.53 | 26.88 | 0.17 | 0.64 | 194186.64 | 52017.94 | 2.31 |
| 2024-06-14 | 25.56 | 26.71 | 1.18 | 4.62 | 178437.58 | 47154.19 | 2.12 |
| 2024-06-13 | 25.26 | 25.53 | 0.24 | 0.95 | 85443.92 | 21937.18 | 1.01 |
| 2024-06-12 | 25.48 | 25.29 | -0.35 | -1.37 | 88154.41 | 22412.35 | 1.05 |
| 2024-06-11 | 24.87 | 25.64 | 0.54 | 2.15 | 82808.38 | 21050.45 | 0.98 |
| 2024-06-07 | 25.42 | 25.10 | -0.33 | -1.30 | 73365.30 | 18474.65 | 0.87 |
| 2024-06-06 | 25.43 | 25.43 | 0.36 | 1.44 | 122282.03 | 31564.59 | 1.45 |
| 2024-06-05 | 25.70 | 25.57 | -0.13 | -0.51 | 54140.00 | 13975.11 | 0.64 |
| 2024-06-04 | 25.58 | 25.70 | 0.00 | 0.00 | 63724.83 | 16287.53 | 0.76 |
| 2024-06-03 | 25.53 | 25.70 | 0.34 | 1.34 | 90891.23 | 23442.85 | 1.08 |
| 2024-05-31 | 25.44 | 25.36 | -0.07 | -0.28 | 49508.00 | 12658.76 | 0.59 |
| 2024-05-30 | 25.12 | 25.43 | 0.31 | 1.23 | 71004.21 | 18050.29 | 0.84 |
| 2024-05-29 | 25.55 | 25.12 | -0.11 | -0.44 | 56080.02 | 14127.03 | 0.67 |
| 2024-05-28 | 25.75 | 25.23 | -0.50 | -1.94 | 64198.17 | 16316.17 | 0.76 |
| 2024-05-27 | 25.22 | 25.73 | 0.36 | 1.42 | 69950.42 | 17836.95 | 0.83 |
| 2024-05-24 | 25.68 | 25.37 | -0.39 | -1.51 | 65078.68 | 16700.29 | 0.77 |
| 2024-05-23 | 26.28 | 25.76 | -0.34 | -1.30 | 77450.57 | 20024.76 | 0.92 |
| 2024-05-22 | 26.31 | 26.10 | -0.42 | -1.58 | 78345.90 | 20440.61 | 0.93 |
| 2024-05-21 | 25.91 | 26.52 | 0.49 | 1.88 | 109683.92 | 29025.41 | 1.30 |
| 2024-05-20 | 25.98 | 26.03 | -0.23 | -0.88 | 80125.36 | 20818.12 | 0.95 |
| 2024-05-17 | 25.92 | 26.26 | 0.06 | 0.23 | 102336.33 | 26691.14 | 1.22 |
| 2024-05-16 | 26.20 | 26.20 | 0.28 | 1.08 | 227250.18 | 60697.74 | 2.70 |
| 2024-05-15 | 24.65 | 25.92 | 1.13 | 4.56 | 163366.89 | 41678.00 | 1.94 |
日K线
周K线
月K线
