海鸥股份(603269)股票信息
| 股票代码 | 603269 |
| 股票名称 | 海鸥股份 |
| 最新价/元 | 8.19 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -5.75 |
| 买入/元 | 8.18 |
| 卖出/元 | 8.19 |
| 昨收/元 | 8.69 |
| 今开/元 | 8.69 |
| 最高/元 | 8.69 |
| 最低/元 | 8.04 |
| 成交量/手 | 62525.90 |
| 成交额/万 | 5210.40 |
| 股净值/元 | 15.17 |
| 市净率 | 1.85 |
| 总市值/万 | 180619.78 |
| 流通值/万 | 180619.78 |
| 换手率/% | 2.84 |
| 入市日期 | 2017-05-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
海鸥股份(603269)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 | 8.69 | 8.19 | -0.50 | -5.75 | 62525.90 | 5210.40 | 2.84 |
| 2024-10-10 | 8.82 | 8.69 | -0.09 | -1.03 | 79538.97 | 7038.13 | 3.61 |
| 2024-10-09 | 9.10 | 8.78 | -0.62 | -6.60 | 106521.94 | 9446.85 | 4.83 |
| 2024-10-08 | 9.75 | 9.40 | 0.53 | 5.98 | 149956.54 | 13913.39 | 6.80 |
| 2024-09-30 | 8.41 | 8.87 | 0.81 | 10.05 | 131632.86 | 11347.25 | 5.97 |
| 2024-09-27 | 7.88 | 8.06 | 0.28 | 3.60 | 49206.65 | 3891.83 | 2.23 |
| 2024-09-26 | 7.49 | 7.78 | 0.29 | 3.87 | 49507.80 | 3769.11 | 2.24 |
| 2024-09-25 | 7.37 | 7.49 | 0.19 | 2.60 | 68738.24 | 5212.47 | 3.12 |
| 2024-09-24 | 7.18 | 7.30 | 0.17 | 2.38 | 51956.39 | 3775.88 | 2.36 |
| 2024-09-23 | 7.15 | 7.13 | -0.06 | -0.83 | 19810.00 | 1416.21 | 0.90 |
| 2024-09-20 | 7.34 | 7.19 | -0.13 | -1.78 | 20015.80 | 1441.84 | 0.91 |
| 2024-09-19 | 7.09 | 7.32 | 0.23 | 3.24 | 34862.30 | 2525.99 | 1.58 |
| 2024-09-18 | 7.10 | 7.09 | -0.10 | -1.39 | 29951.07 | 2114.38 | 1.36 |
| 2024-09-13 | 7.20 | 7.19 | -0.05 | -0.69 | 24500.20 | 1766.76 | 1.11 |
| 2024-09-12 | 7.18 | 7.24 | 0.00 | 0.00 | 32552.80 | 2364.16 | 1.48 |
| 2024-09-11 | 7.32 | 7.24 | -0.04 | -0.55 | 28376.56 | 2063.12 | 1.29 |
| 2024-09-10 | 7.19 | 7.28 | 0.08 | 1.11 | 25676.80 | 1852.74 | 1.16 |
| 2024-09-09 | 7.16 | 7.20 | 0.01 | 0.14 | 26856.43 | 1926.41 | 1.22 |
| 2024-09-06 | 7.50 | 7.19 | -0.33 | -4.39 | 55141.20 | 4029.43 | 2.50 |
| 2024-09-05 | 7.52 | 7.52 | -0.04 | -0.53 | 39872.80 | 3014.96 | 1.81 |
| 2024-09-04 | 7.42 | 7.56 | 0.10 | 1.34 | 51570.66 | 3834.10 | 2.34 |
| 2024-09-03 | 7.44 | 7.46 | -0.01 | -0.13 | 39598.64 | 2963.80 | 1.80 |
| 2024-09-02 | 7.69 | 7.47 | -0.31 | -3.99 | 72046.80 | 5471.74 | 3.27 |
| 2024-08-30 | 7.75 | 7.78 | -0.02 | -0.26 | 97433.60 | 7509.00 | 4.42 |
| 2024-08-29 | 7.61 | 7.80 | 0.12 | 1.56 | 43112.26 | 3348.50 | 1.95 |
| 2024-08-28 | 7.61 | 7.68 | 0.06 | 0.79 | 34794.02 | 2671.34 | 1.58 |
| 2024-08-27 | 7.85 | 7.62 | -0.37 | -4.63 | 63108.63 | 4855.33 | 2.86 |
| 2024-08-26 | 7.45 | 7.99 | 0.48 | 6.39 | 64968.90 | 5097.13 | 2.95 |
| 2024-08-23 | 7.55 | 7.51 | 0.00 | 0.00 | 21507.28 | 1612.15 | 0.98 |
| 2024-08-22 | 7.65 | 7.51 | -0.15 | -1.96 | 23855.40 | 1814.16 | 1.08 |
| 2024-08-21 | 7.55 | 7.66 | 0.01 | 0.13 | 31792.12 | 2443.19 | 1.44 |
| 2024-08-20 | 7.99 | 7.65 | -0.14 | -1.80 | 59709.76 | 4671.41 | 2.71 |
| 2024-08-19 | 7.88 | 7.79 | -0.12 | -1.52 | 33180.40 | 2586.81 | 1.50 |
| 2024-08-16 | 7.99 | 7.91 | -0.07 | -0.88 | 22787.12 | 1808.64 | 1.03 |
| 2024-08-15 | 7.92 | 7.98 | 0.08 | 1.01 | 27754.00 | 2207.81 | 1.26 |
| 2024-08-14 | 7.97 | 7.90 | -0.08 | -1.00 | 16192.81 | 1281.92 | 0.73 |
| 2024-08-13 | 7.82 | 7.98 | 0.12 | 1.53 | 23963.20 | 1896.52 | 1.09 |
| 2024-08-12 | 7.83 | 7.86 | 0.04 | 0.51 | 27140.18 | 2133.59 | 1.23 |
| 2024-08-09 | 7.97 | 7.82 | -0.08 | -1.01 | 27451.22 | 2171.92 | 1.24 |
| 2024-08-08 | 8.03 | 7.90 | -0.15 | -1.86 | 28824.94 | 2282.68 | 1.31 |
| 2024-08-07 | 7.97 | 8.05 | 0.03 | 0.37 | 33048.12 | 2663.45 | 1.50 |
| 2024-08-06 | 7.91 | 8.02 | 0.15 | 1.91 | 28023.80 | 2236.89 | 1.27 |
| 2024-08-05 | 8.12 | 7.87 | -0.32 | -3.91 | 47439.15 | 3802.11 | 2.15 |
| 2024-08-02 | 8.41 | 8.19 | -0.28 | -3.31 | 31691.41 | 2635.69 | 1.44 |
| 2024-08-01 | 8.64 | 8.47 | -0.11 | -1.28 | 36693.76 | 3129.01 | 1.66 |
| 2024-07-31 | 8.16 | 8.58 | 0.46 | 5.67 | 47444.32 | 3966.91 | 2.15 |
| 2024-07-30 | 8.03 | 8.12 | 0.04 | 0.50 | 34142.16 | 2756.88 | 1.55 |
| 2024-07-29 | 8.30 | 8.08 | -0.17 | -2.06 | 36199.20 | 2936.52 | 1.64 |
| 2024-07-26 | 8.13 | 8.25 | 0.22 | 2.74 | 38895.16 | 3179.07 | 1.76 |
| 2024-07-25 | 8.04 | 8.03 | -0.20 | -2.43 | 49113.60 | 3979.71 | 2.23 |
| 2024-07-24 | 8.28 | 8.23 | -0.07 | -0.84 | 44065.29 | 3672.88 | 2.00 |
| 2024-07-23 | 8.55 | 8.30 | -0.20 | -2.35 | 32500.20 | 2731.00 | 1.47 |
| 2024-07-22 | 8.58 | 8.50 | 0.00 | 0.00 | 44316.52 | 3792.78 | 2.01 |
| 2024-07-19 | 8.08 | 8.50 | 0.39 | 4.81 | 68455.80 | 5763.93 | 3.10 |
| 2024-07-18 | 8.16 | 8.11 | -0.23 | -2.76 | 63372.01 | 5117.83 | 2.87 |
| 2024-07-17 | 8.09 | 8.34 | 0.27 | 3.35 | 74120.10 | 6183.75 | 3.36 |
| 2024-07-16 | 8.40 | 8.07 | -0.23 | -2.77 | 87548.77 | 7104.65 | 3.97 |
| 2024-07-15 | 8.77 | 8.30 | -0.80 | -8.79 | 116976.57 | 9728.83 | 5.30 |
| 2024-07-12 | 9.24 | 9.10 | -0.19 | -2.05 | 41017.90 | 3728.31 | 1.86 |
| 2024-07-11 | 9.01 | 9.29 | 0.39 | 4.38 | 47403.00 | 4357.48 | 2.15 |
| 2024-07-10 | 8.86 | 8.90 | 0.03 | 0.34 | 40899.76 | 3670.06 | 1.85 |
| 2024-07-09 | 8.62 | 8.87 | 0.25 | 2.90 | 65799.54 | 5689.50 | 2.98 |
| 2024-07-08 | 8.98 | 8.62 | -0.39 | -4.33 | 43117.40 | 3749.68 | 1.96 |
| 2024-07-05 | 9.06 | 9.01 | -0.05 | -0.55 | 44176.06 | 3941.76 | 2.00 |
| 2024-07-04 | 9.20 | 9.06 | -0.14 | -1.52 | 34845.36 | 3197.63 | 1.58 |
| 2024-07-03 | 9.58 | 9.20 | -0.36 | -3.77 | 55933.89 | 5180.37 | 2.54 |
| 2024-07-02 | 9.75 | 9.56 | -0.22 | -2.25 | 36117.55 | 3469.53 | 1.64 |
| 2024-07-01 | 9.73 | 9.78 | -0.04 | -0.41 | 46416.36 | 4476.04 | 2.10 |
| 2024-06-28 | 9.56 | 9.82 | 0.26 | 2.72 | 65210.11 | 6417.87 | 2.96 |
| 2024-06-27 | 10.08 | 9.56 | -0.49 | -4.88 | 66037.07 | 6466.91 | 2.99 |
| 2024-06-26 | 10.02 | 10.05 | 0.12 | 1.21 | 59238.60 | 5910.97 | 2.69 |
| 2024-06-25 | 10.40 | 9.93 | -0.51 | -4.89 | 119489.74 | 12048.96 | 5.42 |
| 2024-06-24 | 10.22 | 10.44 | -0.04 | -0.38 | 192761.43 | 20293.67 | 8.74 |
| 2024-06-21 | 9.65 | 10.48 | 0.80 | 8.26 | 174553.31 | 18074.08 | 7.91 |
| 2024-06-20 | 10.03 | 9.68 | -0.34 | -3.39 | 32099.37 | 3143.52 | 1.46 |
| 2024-06-19 | 10.21 | 10.02 | -0.15 | -1.48 | 27653.07 | 2789.90 | 1.25 |
| 2024-06-18 | 10.05 | 10.17 | 0.12 | 1.19 | 40492.71 | 4095.53 | 1.84 |
| 2024-06-17 | 10.15 | 10.05 | -0.16 | -1.57 | 46584.95 | 4668.28 | 2.11 |
| 2024-06-14 | 10.00 | 10.21 | 0.13 | 1.29 | 36926.17 | 3742.65 | 1.67 |
| 2024-06-13 | 9.96 | 10.08 | 0.14 | 1.41 | 34442.74 | 3438.24 | 1.56 |
| 2024-06-12 | 9.59 | 9.94 | 0.35 | 3.65 | 46160.62 | 4553.68 | 2.09 |
| 2024-06-11 | 9.64 | 9.59 | -0.11 | -1.13 | 32291.34 | 3067.96 | 1.46 |
| 2024-06-07 | 9.40 | 9.70 | 0.40 | 4.30 | 71642.04 | 6925.92 | 3.25 |
| 2024-06-06 | 9.96 | 9.30 | -0.56 | -5.68 | 69308.02 | 6537.42 | 3.14 |
| 2024-06-05 | 10.08 | 9.86 | -0.22 | -2.18 | 53645.96 | 5308.03 | 2.43 |
| 2024-06-04 | 10.45 | 10.08 | -0.30 | -2.89 | 58988.36 | 5950.06 | 2.67 |
| 2024-06-03 | 10.19 | 10.38 | 0.24 | 2.37 | 66030.96 | 6840.54 | 2.99 |
| 2024-05-31 | 14.45 | 14.50 | 0.05 | 0.35 | 33825.00 | 4920.91 | 2.15 |
| 2024-05-30 | 14.76 | 14.45 | -0.31 | -2.10 | 50319.00 | 7400.76 | 3.19 |
| 2024-05-29 | 14.84 | 14.76 | -0.21 | -1.40 | 32413.59 | 4810.63 | 2.06 |
| 2024-05-28 | 14.82 | 14.97 | 0.24 | 1.63 | 45725.00 | 6786.05 | 2.90 |
| 2024-05-27 | 14.36 | 14.73 | 0.21 | 1.45 | 60115.00 | 8627.96 | 3.82 |
| 2024-05-24 | 14.21 | 14.52 | 0.21 | 1.47 | 81509.70 | 11927.09 | 5.17 |
| 2024-05-23 | 14.68 | 14.31 | -0.51 | -3.44 | 47255.90 | 6786.61 | 3.00 |
| 2024-05-22 | 14.69 | 14.82 | 0.02 | 0.14 | 31398.90 | 4606.58 | 1.99 |
| 2024-05-21 | 14.88 | 14.80 | -0.31 | -2.05 | 39979.55 | 5895.12 | 2.54 |
| 2024-05-20 | 14.87 | 15.11 | 0.17 | 1.14 | 47019.30 | 7073.35 | 2.98 |
| 2024-05-17 | 14.93 | 14.94 | 0.01 | 0.07 | 45402.50 | 6725.46 | 2.88 |
| 2024-05-16 | 14.64 | 14.93 | 0.22 | 1.50 | 49663.20 | 7478.79 | 3.15 |
| 2024-05-15 | 15.33 | 14.71 | -0.48 | -3.16 | 56180.94 | 8406.66 | 3.57 |
日K线
周K线
月K线
