五芳斋(603237)股票信息
| 股票代码 | 603237 |
| 股票名称 | 五芳斋 |
| 最新价/元 | 17.22 |
| 涨跌额/元 | -0.47 |
| 涨跌幅/% | -2.66 |
| 买入/元 | 17.21 |
| 卖出/元 | 17.22 |
| 昨收/元 | 17.69 |
| 今开/元 | 17.73 |
| 最高/元 | 17.80 |
| 最低/元 | 17.06 |
| 成交量/手 | 14490.80 |
| 成交额/万 | 2526.33 |
| 股净值/元 | 14.72 |
| 市净率 | 1.75 |
| 总市值/万 | 341427.01 |
| 流通值/万 | 209869.86 |
| 换手率/% | 1.19 |
| 入市日期 | 2022-08-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
五芳斋(603237)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 | 17.73 | 17.22 | -0.47 | -2.66 | 14490.80 | 2526.33 | 1.19 |
| 2024-10-10 | 17.28 | 17.69 | 0.42 | 2.43 | 25238.17 | 4467.18 | 2.07 |
| 2024-10-09 | 18.79 | 17.27 | -1.63 | -8.62 | 42240.65 | 7527.17 | 3.47 |
| 2024-10-08 | 20.12 | 18.90 | 0.45 | 2.44 | 75965.37 | 14489.72 | 6.23 |
| 2024-09-30 | 17.90 | 18.45 | 1.20 | 6.96 | 66911.61 | 12139.76 | 5.49 |
| 2024-09-27 | 17.18 | 17.25 | 0.60 | 3.60 | 17105.24 | 2923.22 | 1.40 |
| 2024-09-26 | 15.87 | 16.65 | 0.73 | 4.59 | 19250.12 | 3154.48 | 1.58 |
| 2024-09-25 | 16.12 | 15.92 | -0.03 | -0.19 | 12132.00 | 1954.06 | 1.00 |
| 2024-09-24 | 15.29 | 15.95 | 0.75 | 4.93 | 12995.82 | 2035.86 | 1.07 |
| 2024-09-23 | 15.49 | 15.20 | -0.29 | -1.87 | 9149.97 | 1398.54 | 0.75 |
| 2024-09-20 | 15.46 | 15.49 | -0.11 | -0.71 | 9219.05 | 1431.19 | 0.76 |
| 2024-09-19 | 14.90 | 15.60 | 0.71 | 4.77 | 14813.50 | 2277.15 | 1.22 |
| 2024-09-18 | 15.48 | 14.89 | -0.59 | -3.81 | 10750.22 | 1610.02 | 0.88 |
| 2024-09-13 | 15.81 | 15.48 | -0.41 | -2.58 | 10502.21 | 1638.08 | 0.86 |
| 2024-09-12 | 16.31 | 15.89 | -0.45 | -2.75 | 15314.94 | 2459.46 | 1.26 |
| 2024-09-11 | 16.73 | 16.34 | -0.38 | -2.27 | 13560.16 | 2225.62 | 1.11 |
| 2024-09-10 | 16.85 | 16.72 | -0.03 | -0.18 | 13234.92 | 2209.95 | 1.09 |
| 2024-09-09 | 16.56 | 16.75 | -0.11 | -0.65 | 17753.08 | 2980.80 | 1.46 |
| 2024-09-06 | 17.29 | 16.86 | -0.46 | -2.66 | 26012.47 | 4482.32 | 2.13 |
| 2024-09-05 | 17.10 | 17.32 | 0.02 | 0.12 | 21717.27 | 3764.44 | 1.78 |
| 2024-09-04 | 17.05 | 17.30 | -0.10 | -0.58 | 19399.96 | 3350.99 | 1.59 |
| 2024-09-03 | 17.28 | 17.40 | 0.00 | 0.00 | 24386.28 | 4174.94 | 2.00 |
| 2024-09-02 | 16.78 | 17.40 | 0.38 | 2.23 | 38015.42 | 6578.58 | 3.12 |
| 2024-08-30 | 16.93 | 17.02 | -0.06 | -0.35 | 33870.37 | 5737.57 | 2.78 |
| 2024-08-29 | 16.58 | 17.08 | -0.37 | -2.12 | 43630.93 | 7334.51 | 3.58 |
| 2024-08-28 | 17.00 | 17.45 | 0.63 | 3.75 | 59854.31 | 10503.33 | 4.91 |
| 2024-08-27 | 15.33 | 16.82 | 1.53 | 10.01 | 42209.82 | 6923.34 | 3.46 |
| 2024-08-26 | 15.18 | 15.29 | 0.28 | 1.87 | 10548.69 | 1603.64 | 0.87 |
| 2024-08-23 | 14.61 | 15.01 | 0.63 | 4.38 | 15311.53 | 2285.59 | 1.26 |
| 2024-08-22 | 14.78 | 14.38 | -0.42 | -2.84 | 5095.20 | 741.93 | 0.42 |
| 2024-08-21 | 15.08 | 14.80 | -0.05 | -0.34 | 3028.08 | 449.40 | 0.25 |
| 2024-08-20 | 15.05 | 14.85 | -0.18 | -1.20 | 5281.28 | 780.16 | 0.43 |
| 2024-08-19 | 15.16 | 15.03 | -0.24 | -1.57 | 6374.12 | 964.26 | 0.52 |
| 2024-08-16 | 15.48 | 15.27 | -0.17 | -1.10 | 4576.37 | 703.97 | 0.38 |
| 2024-08-15 | 15.68 | 15.44 | 0.12 | 0.78 | 6374.83 | 981.05 | 0.52 |
| 2024-08-14 | 15.64 | 15.32 | 0.04 | 0.26 | 4892.07 | 742.93 | 0.40 |
| 2024-08-13 | 15.28 | 15.28 | 0.06 | 0.39 | 2738.39 | 414.81 | 0.22 |
| 2024-08-12 | 15.02 | 15.22 | -0.02 | -0.13 | 2938.25 | 446.13 | 0.24 |
| 2024-08-09 | 15.40 | 15.24 | -0.16 | -1.04 | 3043.61 | 465.36 | 0.25 |
| 2024-08-08 | 15.06 | 15.40 | 0.24 | 1.58 | 4828.24 | 738.94 | 0.40 |
| 2024-08-07 | 15.31 | 15.16 | -0.14 | -0.92 | 3451.16 | 524.83 | 0.28 |
| 2024-08-06 | 15.10 | 15.30 | 0.24 | 1.59 | 2876.32 | 438.09 | 0.24 |
| 2024-08-05 | 15.13 | 15.06 | -0.10 | -0.66 | 4689.28 | 714.79 | 0.38 |
| 2024-08-02 | 15.29 | 15.16 | -0.12 | -0.79 | 3094.80 | 472.05 | 0.25 |
| 2024-08-01 | 15.37 | 15.28 | -0.04 | -0.26 | 3773.64 | 576.81 | 0.31 |
| 2024-07-31 | 14.92 | 15.32 | 0.37 | 2.48 | 5442.73 | 828.43 | 0.45 |
| 2024-07-30 | 14.87 | 14.95 | 0.11 | 0.74 | 2005.09 | 298.68 | 0.16 |
| 2024-07-29 | 15.07 | 14.84 | -0.16 | -1.07 | 2487.85 | 369.52 | 0.20 |
| 2024-07-26 | 14.98 | 15.00 | 0.05 | 0.33 | 2696.56 | 403.96 | 0.22 |
| 2024-07-25 | 14.75 | 14.95 | 0.12 | 0.81 | 3587.23 | 536.45 | 0.29 |
| 2024-07-24 | 15.25 | 14.83 | -0.42 | -2.75 | 4810.44 | 718.81 | 0.39 |
| 2024-07-23 | 15.68 | 15.25 | -0.44 | -2.80 | 4466.64 | 691.99 | 0.37 |
| 2024-07-22 | 15.79 | 15.69 | -0.10 | -0.63 | 2487.92 | 390.44 | 0.20 |
| 2024-07-19 | 15.81 | 15.79 | -0.04 | -0.25 | 2959.07 | 466.87 | 0.24 |
| 2024-07-18 | 15.86 | 15.83 | -0.18 | -1.12 | 2547.93 | 404.32 | 0.21 |
| 2024-07-17 | 15.94 | 16.01 | 0.07 | 0.44 | 2788.49 | 443.85 | 0.23 |
| 2024-07-16 | 15.97 | 15.94 | 0.02 | 0.13 | 2542.00 | 403.39 | 0.21 |
| 2024-07-15 | 16.32 | 15.92 | -0.40 | -2.45 | 2906.05 | 466.09 | 0.24 |
| 2024-07-12 | 16.30 | 16.32 | 0.02 | 0.12 | 5308.37 | 869.22 | 0.44 |
| 2024-07-11 | 15.86 | 16.30 | 0.58 | 3.69 | 7442.50 | 1202.71 | 0.61 |
| 2024-07-10 | 15.80 | 15.72 | -0.24 | -1.50 | 2681.18 | 422.89 | 0.22 |
| 2024-07-09 | 15.88 | 15.96 | -0.10 | -0.62 | 6686.35 | 1053.93 | 0.55 |
| 2024-07-08 | 16.19 | 16.06 | -0.43 | -2.61 | 4414.88 | 712.61 | 0.36 |
| 2024-07-05 | 24.10 | 23.89 | -0.21 | -0.87 | 6202.40 | 1470.53 | 0.70 |
| 2024-07-04 | 25.16 | 24.10 | -0.87 | -3.48 | 5646.15 | 1376.29 | 0.64 |
| 2024-07-03 | 24.91 | 24.97 | 0.06 | 0.24 | 3109.20 | 777.92 | 0.35 |
| 2024-07-02 | 25.01 | 24.91 | 0.25 | 1.01 | 3329.00 | 827.08 | 0.38 |
| 2024-07-01 | 24.55 | 24.66 | 0.00 | 0.00 | 2684.80 | 660.38 | 0.30 |
| 2024-06-28 | 24.45 | 24.66 | -0.04 | -0.16 | 2894.60 | 714.33 | 0.33 |
| 2024-06-27 | 25.14 | 24.70 | -0.21 | -0.84 | 2651.23 | 658.64 | 0.30 |
| 2024-06-26 | 24.78 | 24.91 | 0.15 | 0.61 | 4367.12 | 1081.75 | 0.50 |
| 2024-06-25 | 24.63 | 24.76 | 0.32 | 1.31 | 2667.63 | 659.19 | 0.30 |
| 2024-06-24 | 24.57 | 24.44 | -0.28 | -1.13 | 3367.40 | 826.58 | 0.38 |
| 2024-06-21 | 24.49 | 24.72 | 0.19 | 0.78 | 3164.23 | 778.39 | 0.36 |
| 2024-06-20 | 24.70 | 24.53 | -0.17 | -0.69 | 3498.99 | 858.23 | 0.40 |
| 2024-06-19 | 24.78 | 24.70 | -0.08 | -0.32 | 4125.60 | 1019.06 | 0.47 |
| 2024-06-18 | 25.00 | 24.78 | -0.37 | -1.47 | 5242.80 | 1308.72 | 0.60 |
| 2024-06-17 | 25.54 | 25.15 | -0.44 | -1.72 | 5712.56 | 1438.15 | 0.65 |
| 2024-06-14 | 25.45 | 25.59 | -0.12 | -0.47 | 4456.92 | 1144.49 | 0.51 |
| 2024-06-13 | 25.63 | 25.71 | 0.08 | 0.31 | 6633.40 | 1696.44 | 0.75 |
| 2024-06-12 | 25.66 | 25.63 | 0.04 | 0.16 | 5180.20 | 1323.05 | 0.59 |
| 2024-06-11 | 26.60 | 25.59 | -1.13 | -4.23 | 11286.73 | 2894.82 | 1.28 |
| 2024-06-07 | 26.51 | 26.72 | -0.09 | -0.34 | 8750.60 | 2356.78 | 0.99 |
| 2024-06-06 | 27.36 | 26.81 | -0.51 | -1.87 | 12922.20 | 3459.52 | 1.47 |
| 2024-06-05 | 27.91 | 27.32 | -0.56 | -2.01 | 9951.40 | 2738.44 | 1.13 |
| 2024-06-04 | 28.08 | 27.88 | -0.34 | -1.21 | 11733.99 | 3275.36 | 1.33 |
| 2024-06-03 | 27.72 | 28.22 | 0.30 | 1.07 | 18858.73 | 5291.10 | 2.14 |
| 2024-05-31 | 27.39 | 27.92 | 0.48 | 1.75 | 9199.02 | 2543.87 | 1.04 |
| 2024-05-30 | 27.92 | 27.44 | -0.68 | -2.42 | 9194.50 | 2538.95 | 1.04 |
| 2024-05-29 | 28.28 | 28.12 | -0.16 | -0.57 | 7793.60 | 2197.98 | 0.88 |
| 2024-05-28 | 28.55 | 28.28 | -0.27 | -0.95 | 7939.38 | 2245.19 | 0.90 |
| 2024-05-27 | 28.15 | 28.55 | 0.49 | 1.75 | 12216.50 | 3477.59 | 1.39 |
| 2024-05-24 | 27.98 | 28.06 | 0.15 | 0.54 | 7092.99 | 1999.52 | 0.81 |
| 2024-05-23 | 28.38 | 27.91 | -0.61 | -2.14 | 9236.01 | 2592.45 | 1.05 |
| 2024-05-22 | 28.57 | 28.52 | -0.20 | -0.70 | 8037.00 | 2297.44 | 0.91 |
| 2024-05-21 | 28.72 | 28.72 | 0.03 | 0.11 | 8371.95 | 2393.72 | 0.95 |
| 2024-05-20 | 28.58 | 28.69 | 0.16 | 0.56 | 11435.96 | 3288.04 | 1.30 |
| 2024-05-17 | 28.16 | 28.53 | 0.37 | 1.31 | 12018.30 | 3411.07 | 1.36 |
| 2024-05-16 | 27.95 | 28.16 | 0.28 | 1.00 | 9482.18 | 2672.26 | 1.08 |
| 2024-05-15 | 28.29 | 27.88 | -0.42 | -1.48 | 7319.30 | 2052.52 | 0.83 |
日K线
周K线
月K线
