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 | 13.24 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -2.86 |
| 买入/元 | 13.24 |
| 卖出/元 | 13.25 |
| 昨收/元 | 13.63 |
| 今开/元 | 13.51 |
| 最高/元 | 13.65 |
| 最低/元 | 13.12 |
| 成交量/手 | 30780.42 |
| 成交额/万 | 4089.96 |
| 股净值/元 | 23.64 |
| 市净率 | 3.32 |
| 总市值/万 | 358433.28 |
| 流通值/万 | 358433.28 |
| 换手率/% | 1.14 |
| 入市日期 | 2016-12-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.51 | 13.24 | -0.39 | -2.86 | 30780.42 | 4089.96 | 1.14 |
| 2024-10-10 | 13.56 | 13.63 | 0.19 | 1.41 | 40065.00 | 5490.16 | 1.48 |
| 2024-10-09 | 14.56 | 13.44 | -1.31 | -8.88 | 65455.86 | 9112.15 | 2.42 |
| 2024-10-08 | 15.68 | 14.75 | 0.45 | 3.15 | 100632.40 | 14960.84 | 3.72 |
| 2024-09-30 | 13.50 | 14.30 | 1.21 | 9.24 | 79578.85 | 10997.81 | 2.94 |
| 2024-09-27 | 12.56 | 13.09 | 0.64 | 5.14 | 25420.00 | 3259.75 | 0.94 |
| 2024-09-26 | 12.05 | 12.45 | 0.35 | 2.89 | 30793.74 | 3757.37 | 1.14 |
| 2024-09-25 | 12.08 | 12.10 | 0.11 | 0.92 | 30862.00 | 3791.60 | 1.14 |
| 2024-09-24 | 11.78 | 11.99 | 0.29 | 2.48 | 28226.00 | 3338.77 | 1.04 |
| 2024-09-23 | 11.63 | 11.70 | 0.02 | 0.17 | 16996.00 | 1982.77 | 0.63 |
| 2024-09-20 | 11.66 | 11.68 | 0.05 | 0.43 | 18353.00 | 2150.79 | 0.68 |
| 2024-09-19 | 11.27 | 11.63 | 0.40 | 3.56 | 24114.84 | 2777.16 | 0.89 |
| 2024-09-18 | 11.13 | 11.23 | 0.10 | 0.90 | 18281.00 | 2031.01 | 0.68 |
| 2024-09-13 | 11.45 | 11.13 | -0.35 | -3.05 | 22665.00 | 2556.68 | 0.84 |
| 2024-09-12 | 11.81 | 11.48 | -0.25 | -2.13 | 14924.00 | 1731.57 | 0.55 |
| 2024-09-11 | 11.71 | 11.73 | 0.02 | 0.17 | 12881.00 | 1509.18 | 0.48 |
| 2024-09-10 | 11.60 | 11.71 | 0.11 | 0.95 | 17289.65 | 2014.35 | 0.64 |
| 2024-09-09 | 11.71 | 11.60 | -0.16 | -1.36 | 26724.00 | 3096.88 | 0.99 |
| 2024-09-06 | 12.08 | 11.76 | -0.34 | -2.81 | 18826.00 | 2246.69 | 0.70 |
| 2024-09-05 | 12.09 | 12.10 | 0.01 | 0.08 | 13667.00 | 1657.71 | 0.50 |
| 2024-09-04 | 12.00 | 12.09 | 0.00 | 0.00 | 16982.00 | 2055.40 | 0.63 |
| 2024-09-03 | 12.09 | 12.09 | 0.01 | 0.08 | 22405.04 | 2708.43 | 0.83 |
| 2024-09-02 | 12.31 | 12.08 | -0.23 | -1.87 | 20387.99 | 2503.07 | 0.75 |
| 2024-08-30 | 12.09 | 12.31 | 0.15 | 1.23 | 21648.00 | 2664.23 | 0.80 |
| 2024-08-29 | 11.91 | 12.16 | 0.23 | 1.93 | 16610.00 | 1996.59 | 0.61 |
| 2024-08-28 | 11.79 | 11.93 | 0.07 | 0.59 | 11203.00 | 1337.50 | 0.41 |
| 2024-08-27 | 11.80 | 11.86 | -0.07 | -0.59 | 11288.00 | 1342.64 | 0.42 |
| 2024-08-26 | 12.03 | 11.93 | -0.09 | -0.75 | 21359.58 | 2540.31 | 0.79 |
| 2024-08-23 | 12.18 | 12.02 | -0.15 | -1.23 | 22776.00 | 2723.77 | 0.84 |
| 2024-08-22 | 12.30 | 12.17 | -0.13 | -1.06 | 11573.00 | 1417.22 | 0.43 |
| 2024-08-21 | 12.28 | 12.30 | -0.05 | -0.41 | 11306.76 | 1395.73 | 0.42 |
| 2024-08-20 | 12.41 | 12.35 | -0.16 | -1.28 | 19114.00 | 2363.24 | 0.71 |
| 2024-08-19 | 12.80 | 12.51 | -0.15 | -1.19 | 12612.50 | 1589.33 | 0.47 |
| 2024-08-16 | 12.67 | 12.66 | 0.06 | 0.48 | 9682.90 | 1227.93 | 0.36 |
| 2024-08-15 | 12.49 | 12.60 | 0.08 | 0.64 | 13147.90 | 1659.16 | 0.49 |
| 2024-08-14 | 12.65 | 12.52 | -0.23 | -1.80 | 11660.00 | 1464.42 | 0.43 |
| 2024-08-13 | 12.51 | 12.75 | 0.25 | 2.00 | 19007.00 | 2403.76 | 0.70 |
| 2024-08-12 | 12.50 | 12.50 | -0.10 | -0.79 | 10393.00 | 1301.18 | 0.38 |
| 2024-08-09 | 12.64 | 12.60 | -0.04 | -0.32 | 12275.00 | 1561.63 | 0.45 |
| 2024-08-08 | 12.65 | 12.64 | -0.01 | -0.08 | 15664.00 | 1966.92 | 0.58 |
| 2024-08-07 | 12.73 | 12.65 | -0.14 | -1.10 | 15346.00 | 1961.33 | 0.57 |
| 2024-08-06 | 12.84 | 12.79 | 0.19 | 1.51 | 25806.90 | 3278.78 | 0.95 |
| 2024-08-05 | 12.81 | 12.60 | -0.30 | -2.33 | 24271.00 | 3092.43 | 0.90 |
| 2024-08-02 | 13.31 | 12.90 | -0.41 | -3.08 | 20312.65 | 2652.02 | 0.75 |
| 2024-08-01 | 13.52 | 13.31 | -0.23 | -1.70 | 25016.65 | 3351.61 | 0.92 |
| 2024-07-31 | 13.16 | 13.54 | 0.37 | 2.81 | 20853.73 | 2800.60 | 0.77 |
| 2024-07-30 | 13.02 | 13.17 | 0.03 | 0.23 | 14339.02 | 1880.95 | 0.53 |
| 2024-07-29 | 13.30 | 13.14 | -0.16 | -1.20 | 22315.00 | 2940.96 | 0.82 |
| 2024-07-26 | 12.52 | 13.30 | 0.78 | 6.23 | 47853.00 | 6320.61 | 1.77 |
| 2024-07-25 | 12.34 | 12.52 | 0.18 | 1.46 | 19092.50 | 2370.94 | 0.71 |
| 2024-07-24 | 12.95 | 12.34 | -0.63 | -4.86 | 43557.50 | 5458.99 | 1.61 |
| 2024-07-23 | 13.36 | 12.97 | -0.48 | -3.57 | 24560.58 | 3222.52 | 0.91 |
| 2024-07-22 | 13.53 | 13.45 | -0.09 | -0.67 | 19351.00 | 2606.40 | 0.71 |
| 2024-07-19 | 13.49 | 13.54 | -0.03 | -0.22 | 19152.00 | 2605.95 | 0.71 |
| 2024-07-18 | 13.93 | 13.57 | -0.17 | -1.24 | 31898.00 | 4347.99 | 1.18 |
| 2024-07-17 | 14.21 | 13.74 | -0.47 | -3.31 | 30960.00 | 4276.51 | 1.14 |
| 2024-07-16 | 14.32 | 14.21 | -0.15 | -1.05 | 23772.00 | 3364.29 | 0.88 |
| 2024-07-15 | 14.75 | 14.36 | -0.36 | -2.45 | 23998.00 | 3465.55 | 0.89 |
| 2024-07-12 | 14.84 | 14.72 | -0.15 | -1.01 | 26115.00 | 3837.31 | 0.96 |
| 2024-07-11 | 14.54 | 14.87 | 0.41 | 2.84 | 42233.38 | 6249.57 | 1.56 |
| 2024-07-10 | 14.47 | 14.46 | -0.15 | -1.03 | 35398.00 | 5165.82 | 1.31 |
| 2024-07-09 | 14.00 | 14.61 | 0.44 | 3.11 | 54706.83 | 7849.63 | 2.02 |
| 2024-07-08 | 15.00 | 14.17 | -1.30 | -8.40 | 89026.52 | 12924.49 | 3.29 |
| 2024-07-05 | 15.00 | 15.47 | 0.57 | 3.83 | 74751.11 | 11326.20 | 2.76 |
| 2024-07-04 | 15.15 | 14.90 | -0.20 | -1.33 | 83454.45 | 12818.25 | 3.08 |
| 2024-07-03 | 15.58 | 15.10 | -0.56 | -3.58 | 114904.70 | 17567.28 | 4.24 |
| 2024-07-02 | 15.19 | 15.66 | 1.42 | 9.97 | 98998.01 | 15282.84 | 3.66 |
| 2024-07-01 | 13.79 | 14.24 | 0.53 | 3.87 | 27560.45 | 3855.36 | 1.02 |
| 2024-06-28 | 13.75 | 13.71 | -0.07 | -0.51 | 26940.77 | 3717.28 | 1.00 |
| 2024-06-27 | 14.21 | 13.78 | -0.54 | -3.77 | 13270.13 | 1851.40 | 0.49 |
| 2024-06-26 | 13.73 | 14.32 | 0.54 | 3.92 | 19728.00 | 2768.05 | 0.73 |
| 2024-06-25 | 13.69 | 13.78 | -0.06 | -0.43 | 26696.00 | 3718.74 | 0.99 |
| 2024-06-24 | 14.26 | 13.84 | -0.47 | -3.28 | 22325.00 | 3110.43 | 0.82 |
| 2024-06-21 | 14.17 | 14.31 | 0.13 | 0.92 | 12526.71 | 1780.04 | 0.46 |
| 2024-06-20 | 14.45 | 14.18 | -0.35 | -2.41 | 16332.00 | 2330.47 | 0.60 |
| 2024-06-19 | 14.63 | 14.53 | -0.10 | -0.68 | 11119.00 | 1624.08 | 0.41 |
| 2024-06-18 | 14.20 | 14.63 | 0.29 | 2.02 | 14599.00 | 2115.67 | 0.54 |
| 2024-06-17 | 14.43 | 14.34 | -0.10 | -0.69 | 11112.40 | 1607.97 | 0.41 |
| 2024-06-14 | 14.42 | 14.44 | 0.06 | 0.42 | 9027.00 | 1295.11 | 0.33 |
| 2024-06-13 | 14.63 | 14.38 | -0.25 | -1.71 | 14485.17 | 2091.14 | 0.54 |
| 2024-06-12 | 14.43 | 14.63 | 0.08 | 0.55 | 11360.00 | 1660.93 | 0.42 |
| 2024-06-11 | 14.38 | 14.55 | 0.17 | 1.18 | 13361.00 | 1921.56 | 0.49 |
| 2024-06-07 | 14.28 | 14.38 | 0.28 | 1.99 | 17260.00 | 2466.58 | 0.64 |
| 2024-06-06 | 14.38 | 14.10 | -0.30 | -2.08 | 25113.63 | 3550.97 | 0.93 |
| 2024-06-05 | 14.70 | 14.40 | -0.20 | -1.37 | 14854.00 | 2146.69 | 0.55 |
| 2024-06-04 | 14.55 | 14.60 | -0.08 | -0.55 | 14889.00 | 2168.52 | 0.55 |
| 2024-06-03 | 14.88 | 14.68 | -0.18 | -1.21 | 19911.00 | 2938.96 | 0.74 |
| 2024-05-31 | 14.73 | 14.86 | 0.01 | 0.07 | 15406.20 | 2294.34 | 0.57 |
| 2024-05-30 | 14.86 | 14.85 | -0.10 | -0.67 | 16395.00 | 2451.06 | 0.61 |
| 2024-05-29 | 14.84 | 14.95 | 0.13 | 0.88 | 15079.00 | 2255.42 | 0.56 |
| 2024-05-28 | 15.03 | 14.82 | -0.21 | -1.40 | 13064.50 | 1958.79 | 0.48 |
| 2024-05-27 | 14.71 | 15.03 | 0.21 | 1.42 | 22961.00 | 3430.94 | 0.85 |
| 2024-05-24 | 15.10 | 14.82 | -0.16 | -1.07 | 19093.00 | 2856.77 | 0.71 |
| 2024-05-23 | 15.41 | 14.98 | -0.43 | -2.79 | 28562.00 | 4314.10 | 1.06 |
| 2024-05-22 | 15.73 | 15.73 | -0.06 | -0.38 | 26718.15 | 4194.15 | 0.99 |
| 2024-05-21 | 16.10 | 15.79 | -0.42 | -2.59 | 23486.00 | 3725.57 | 0.87 |
| 2024-05-20 | 16.37 | 16.21 | -0.05 | -0.31 | 14158.00 | 2296.84 | 0.52 |
| 2024-05-17 | 16.25 | 16.26 | 0.08 | 0.49 | 17111.00 | 2778.43 | 0.63 |
| 2024-05-16 | 16.20 | 16.18 | 0.02 | 0.12 | 20635.00 | 3365.56 | 0.76 |
| 2024-05-15 | 16.72 | 16.16 | -0.56 | -3.35 | 22715.00 | 3727.83 | 0.84 |
日K线
周K线
月K线
