浙江仙通(603239)股票信息
| 股票代码 | 603239 |
| 股票名称 | 浙江仙通 |
| 最新价/元 | 16.00 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 0.63 |
| 买入/元 | 15.99 |
| 卖出/元 | 16.00 |
| 昨收/元 | 15.90 |
| 今开/元 | 15.87 |
| 最高/元 | 16.11 |
| 最低/元 | 15.87 |
| 成交量/手 | 36095.00 |
| 成交额/万 | 5772.33 |
| 股净值/元 | 25.40 |
| 市净率 | 3.53 |
| 总市值/万 | 433152.00 |
| 流通值/万 | 433152.00 |
| 换手率/% | 1.33 |
| 入市日期 | 2016-12-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
浙江仙通(603239)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 15.87 | 16.00 | 0.10 | 0.63 | 36095.00 | 5772.33 | 1.33 |
| 2025-07-23 | 16.18 | 15.90 | -0.28 | -1.73 | 48723.00 | 7805.70 | 1.80 |
| 2025-07-22 | 16.40 | 16.18 | -0.22 | -1.34 | 49023.00 | 7948.87 | 1.81 |
| 2025-07-21 | 16.53 | 16.40 | -0.06 | -0.37 | 53752.00 | 8829.20 | 1.99 |
| 2025-07-18 | 16.50 | 16.46 | -0.09 | -0.54 | 64231.00 | 10531.73 | 2.37 |
| 2025-07-17 | 16.24 | 16.55 | 0.34 | 2.10 | 100607.00 | 16883.57 | 3.72 |
| 2025-07-16 | 16.40 | 16.21 | -0.19 | -1.16 | 57201.00 | 9321.75 | 2.11 |
| 2025-07-15 | 16.34 | 16.40 | 0.02 | 0.12 | 83308.00 | 13506.08 | 3.08 |
| 2025-07-14 | 15.59 | 16.38 | 0.79 | 5.07 | 145471.17 | 23657.83 | 5.37 |
| 2025-07-11 | 15.86 | 15.59 | -0.27 | -1.70 | 47426.00 | 7414.79 | 1.75 |
| 2025-07-10 | 15.51 | 15.86 | 0.22 | 1.41 | 61969.74 | 9763.06 | 2.29 |
| 2025-07-09 | 15.51 | 15.64 | 0.14 | 0.90 | 68627.72 | 10849.19 | 2.54 |
| 2025-07-08 | 15.37 | 15.50 | 0.13 | 0.85 | 36474.00 | 5631.43 | 1.35 |
| 2025-07-07 | 15.28 | 15.37 | 0.10 | 0.66 | 37019.00 | 5652.81 | 1.37 |
| 2025-07-04 | 15.45 | 15.27 | -0.24 | -1.55 | 49365.00 | 7542.70 | 1.82 |
| 2025-07-03 | 15.50 | 15.51 | -0.04 | -0.26 | 42145.00 | 6510.63 | 1.56 |
| 2025-07-02 | 15.80 | 15.55 | -0.28 | -1.77 | 78837.52 | 12214.64 | 2.91 |
| 2025-07-01 | 15.19 | 15.83 | 0.72 | 4.77 | 156748.33 | 24625.39 | 5.79 |
| 2025-06-30 | 15.15 | 15.11 | -0.01 | -0.07 | 38998.00 | 5876.14 | 1.44 |
| 2025-06-27 | 15.10 | 15.12 | 0.01 | 0.07 | 47424.00 | 7164.25 | 1.75 |
| 2025-06-26 | 15.20 | 15.11 | -0.10 | -0.66 | 52661.00 | 8012.12 | 1.95 |
| 2025-06-25 | 15.15 | 15.21 | 0.15 | 1.00 | 57894.00 | 8816.94 | 2.14 |
| 2025-06-24 | 14.95 | 15.06 | 0.14 | 0.94 | 46550.00 | 7016.18 | 1.72 |
| 2025-06-23 | 14.53 | 14.92 | 0.26 | 1.77 | 39248.00 | 5824.02 | 1.45 |
| 2025-06-20 | 14.63 | 14.66 | -0.13 | -0.88 | 40607.15 | 5957.88 | 1.50 |
| 2025-06-19 | 15.04 | 14.79 | -0.28 | -1.86 | 56078.00 | 8366.65 | 2.07 |
| 2025-06-18 | 15.23 | 15.07 | 0.01 | 0.07 | 63247.00 | 9512.24 | 2.34 |
| 2025-06-17 | 15.69 | 15.06 | -0.72 | -4.56 | 140721.00 | 21360.81 | 5.20 |
| 2025-06-16 | 15.58 | 15.78 | 0.33 | 2.14 | 124309.00 | 19407.22 | 4.59 |
| 2025-06-13 | 16.66 | 15.45 | -0.72 | -4.45 | 261374.24 | 41288.66 | 9.65 |
| 2025-06-12 | 14.70 | 16.17 | 1.47 | 10.00 | 92972.80 | 14664.33 | 3.43 |
| 2025-06-11 | 14.65 | 14.70 | 0.05 | 0.34 | 58506.80 | 8619.51 | 2.16 |
| 2025-06-10 | 14.36 | 14.65 | 0.34 | 2.38 | 59359.00 | 8576.52 | 2.19 |
| 2025-06-09 | 13.94 | 14.31 | 0.34 | 2.43 | 42320.00 | 6011.86 | 1.56 |
| 2025-06-06 | 13.85 | 13.97 | 0.10 | 0.72 | 26342.00 | 3665.37 | 0.97 |
| 2025-06-05 | 13.88 | 13.87 | -0.01 | -0.07 | 18692.00 | 2591.53 | 0.69 |
| 2025-06-04 | 13.75 | 13.88 | 0.13 | 0.95 | 25620.00 | 3551.44 | 0.95 |
| 2025-06-03 | 13.62 | 13.75 | -0.01 | -0.07 | 35370.75 | 4838.64 | 1.31 |
| 2025-05-30 | 14.07 | 13.76 | -0.31 | -2.20 | 29892.00 | 4126.14 | 1.10 |
| 2025-05-29 | 13.85 | 14.07 | 0.21 | 1.52 | 31197.72 | 4386.93 | 1.15 |
| 2025-05-28 | 14.00 | 13.86 | -0.14 | -1.00 | 30820.00 | 4294.41 | 1.14 |
| 2025-05-27 | 14.20 | 14.00 | -0.20 | -1.41 | 40198.00 | 5609.95 | 1.48 |
| 2025-05-26 | 14.15 | 14.20 | 0.01 | 0.07 | 28457.00 | 4038.66 | 1.05 |
| 2025-05-23 | 14.21 | 14.19 | -0.02 | -0.14 | 47155.00 | 6766.61 | 1.74 |
| 2025-05-22 | 14.66 | 14.42 | -0.39 | -2.63 | 73156.13 | 10592.34 | 2.70 |
| 2025-05-21 | 14.98 | 14.81 | -0.10 | -0.67 | 45679.00 | 6767.27 | 1.69 |
| 2025-05-20 | 14.80 | 14.91 | 0.08 | 0.54 | 68925.13 | 10174.14 | 2.55 |
| 2025-05-19 | 15.38 | 14.83 | -0.66 | -4.26 | 92889.16 | 13831.39 | 3.43 |
| 2025-05-16 | 14.88 | 15.49 | 0.61 | 4.10 | 150479.48 | 23197.46 | 5.56 |
| 2025-05-15 | 15.18 | 14.88 | -0.30 | -1.98 | 92808.00 | 13801.15 | 3.43 |
| 2025-05-14 | 15.06 | 15.18 | 0.38 | 2.57 | 168623.00 | 25610.36 | 6.23 |
| 2025-05-13 | 14.20 | 14.80 | 0.66 | 4.67 | 186851.00 | 27883.38 | 6.90 |
| 2025-05-12 | 13.73 | 14.14 | 0.57 | 4.20 | 65151.72 | 9164.18 | 2.41 |
| 2025-05-09 | 13.71 | 13.57 | -0.14 | -1.02 | 18469.00 | 2512.99 | 0.68 |
| 2025-05-08 | 13.52 | 13.71 | 0.11 | 0.81 | 19404.00 | 2655.52 | 0.72 |
| 2025-05-07 | 13.79 | 13.60 | -0.08 | -0.59 | 28037.00 | 3824.19 | 1.04 |
| 2025-05-06 | 13.59 | 13.68 | 0.24 | 1.79 | 33952.00 | 4632.08 | 1.25 |
| 2025-04-30 | 13.38 | 13.44 | 0.13 | 0.98 | 20904.00 | 2810.87 | 0.77 |
| 2025-04-29 | 13.13 | 13.31 | 0.22 | 1.68 | 21569.00 | 2869.71 | 0.80 |
| 2025-04-28 | 13.14 | 13.09 | -0.14 | -1.06 | 20589.00 | 2706.75 | 0.76 |
| 2025-04-25 | 13.27 | 13.23 | -0.01 | -0.08 | 17801.00 | 2357.92 | 0.66 |
| 2025-04-24 | 13.37 | 13.24 | -0.10 | -0.75 | 26246.34 | 3491.60 | 0.97 |
| 2025-04-23 | 13.23 | 13.34 | 0.15 | 1.14 | 26028.82 | 3467.98 | 0.96 |
| 2025-04-22 | 13.03 | 13.19 | 0.16 | 1.23 | 28957.82 | 3798.35 | 1.07 |
| 2025-04-21 | 12.81 | 13.03 | 0.21 | 1.64 | 39822.46 | 5171.49 | 1.47 |
| 2025-04-18 | 13.10 | 12.82 | 0.15 | 1.18 | 56801.82 | 7354.03 | 2.10 |
| 2025-04-17 | 12.46 | 12.67 | 0.17 | 1.36 | 21749.00 | 2743.67 | 0.80 |
| 2025-04-16 | 12.60 | 12.50 | -0.20 | -1.58 | 21968.00 | 2747.48 | 0.81 |
| 2025-04-15 | 12.63 | 12.70 | 0.07 | 0.55 | 19681.00 | 2489.24 | 0.73 |
| 2025-04-14 | 12.59 | 12.63 | 0.21 | 1.69 | 23576.00 | 2972.20 | 0.87 |
| 2025-04-11 | 12.23 | 12.42 | 0.16 | 1.31 | 29246.00 | 3630.34 | 1.08 |
| 2025-04-10 | 12.30 | 12.26 | 0.02 | 0.16 | 42604.00 | 5289.96 | 1.57 |
| 2025-04-09 | 12.00 | 12.24 | 0.21 | 1.75 | 51045.50 | 6092.60 | 1.89 |
| 2025-04-08 | 12.29 | 12.03 | -0.26 | -2.12 | 51598.00 | 6227.87 | 1.91 |
| 2025-04-07 | 12.75 | 12.29 | -1.37 | -10.03 | 60903.00 | 7585.21 | 2.25 |
| 2025-04-03 | 13.70 | 13.66 | -0.14 | -1.01 | 26793.00 | 3657.39 | 0.99 |
| 2025-04-02 | 13.69 | 13.80 | 0.13 | 0.95 | 24382.00 | 3355.79 | 0.90 |
| 2025-04-01 | 13.63 | 13.67 | 0.05 | 0.37 | 24605.00 | 3383.37 | 0.91 |
| 2025-03-31 | 13.85 | 13.62 | -0.24 | -1.73 | 33847.00 | 4607.47 | 1.25 |
| 2025-03-28 | 14.00 | 13.86 | -0.13 | -0.93 | 26059.00 | 3632.68 | 0.96 |
| 2025-03-27 | 14.13 | 13.99 | -0.24 | -1.69 | 28843.00 | 4052.67 | 1.07 |
| 2025-03-26 | 13.95 | 14.23 | 0.32 | 2.30 | 45987.00 | 6540.29 | 1.70 |
| 2025-03-25 | 14.04 | 13.91 | -0.13 | -0.93 | 37092.00 | 5206.26 | 1.37 |
| 2025-03-24 | 14.44 | 14.04 | -0.34 | -2.36 | 55754.00 | 7830.01 | 2.06 |
| 2025-03-21 | 14.95 | 14.38 | -0.60 | -4.01 | 64689.75 | 9413.00 | 2.39 |
| 2025-03-20 | 14.85 | 14.98 | 0.13 | 0.88 | 54087.00 | 8095.93 | 2.00 |
| 2025-03-19 | 14.84 | 14.85 | 0.00 | 0.00 | 37054.00 | 5494.69 | 1.37 |
| 2025-03-18 | 14.70 | 14.85 | 0.16 | 1.09 | 47728.00 | 7057.55 | 1.76 |
| 2025-03-17 | 14.53 | 14.69 | 0.14 | 0.96 | 36912.00 | 5399.79 | 1.36 |
| 2025-03-14 | 14.43 | 14.55 | 0.09 | 0.62 | 38176.00 | 5516.35 | 1.41 |
| 2025-03-13 | 14.71 | 14.46 | -0.26 | -1.77 | 50993.00 | 7375.89 | 1.88 |
| 2025-03-12 | 14.55 | 14.72 | 0.22 | 1.52 | 54698.99 | 8019.18 | 2.02 |
| 2025-03-11 | 14.66 | 14.50 | -0.35 | -2.36 | 63704.99 | 9282.23 | 2.35 |
| 2025-03-10 | 14.99 | 14.85 | -0.12 | -0.80 | 49505.99 | 7377.01 | 1.83 |
| 2025-03-07 | 14.73 | 14.97 | 0.22 | 1.49 | 77991.00 | 11644.68 | 2.88 |
| 2025-03-06 | 14.88 | 14.75 | -0.13 | -0.87 | 72207.99 | 10704.46 | 2.67 |
| 2025-03-05 | 14.44 | 14.88 | 0.44 | 3.05 | 68900.00 | 10098.40 | 2.55 |
| 2025-03-04 | 14.19 | 14.44 | 0.16 | 1.12 | 46187.00 | 6655.22 | 1.71 |
| 2025-03-03 | 14.32 | 14.28 | -0.02 | -0.14 | 65483.00 | 9438.74 | 2.42 |
| 2025-02-28 | 14.32 | 14.30 | -0.10 | -0.69 | 106277.00 | 15473.46 | 3.93 |
日K线
周K线
月K线
