金帝股份(603270)股票信息
| 股票代码 | 603270 |
| 股票名称 | 金帝股份 |
| 最新价/元 | 26.48 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 0.30 |
| 买入/元 | 26.48 |
| 卖出/元 | 26.49 |
| 昨收/元 | 26.40 |
| 今开/元 | 26.41 |
| 最高/元 | 26.80 |
| 最低/元 | 26.40 |
| 成交量/手 | 30851.45 |
| 成交额/万 | 8181.29 |
| 股净值/元 | 58.84 |
| 市净率 | 2.65 |
| 总市值/万 | 580194.45 |
| 流通值/万 | 187257.73 |
| 换手率/% | 4.36 |
| 入市日期 | 2023-09-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
金帝股份(603270)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 | 26.41 | 26.48 | 0.08 | 0.30 | 30851.45 | 8181.29 | 4.36 |
| 2025-07-23 | 26.48 | 26.40 | -0.09 | -0.34 | 48398.70 | 12781.94 | 6.84 |
| 2025-07-22 | 26.53 | 26.49 | -0.03 | -0.11 | 68734.78 | 18381.02 | 9.72 |
| 2025-07-21 | 26.64 | 26.52 | 0.01 | 0.04 | 42819.70 | 11322.87 | 6.06 |
| 2025-07-18 | 26.44 | 26.51 | 0.06 | 0.23 | 61761.70 | 16228.62 | 8.73 |
| 2025-07-17 | 26.30 | 26.45 | 0.53 | 2.05 | 90118.70 | 23899.81 | 12.74 |
| 2025-07-16 | 25.62 | 25.92 | 0.30 | 1.17 | 45765.75 | 11836.10 | 6.47 |
| 2025-07-15 | 25.59 | 25.62 | 0.03 | 0.12 | 36765.18 | 9390.17 | 5.20 |
| 2025-07-14 | 24.94 | 25.59 | 0.70 | 2.81 | 45442.16 | 11535.90 | 6.43 |
| 2025-07-11 | 24.73 | 24.89 | 0.17 | 0.69 | 27740.43 | 6857.74 | 3.92 |
| 2025-07-10 | 24.87 | 24.72 | -0.18 | -0.72 | 21531.00 | 5313.13 | 3.04 |
| 2025-07-09 | 24.99 | 24.95 | 0.00 | 0.00 | 30946.18 | 7777.38 | 4.38 |
| 2025-07-08 | 24.82 | 24.95 | 0.18 | 0.73 | 20893.95 | 5215.75 | 2.95 |
| 2025-07-07 | 24.76 | 24.77 | 0.11 | 0.45 | 16560.00 | 4078.96 | 2.34 |
| 2025-07-04 | 25.14 | 24.66 | -0.50 | -1.99 | 28798.00 | 7136.52 | 4.07 |
| 2025-07-03 | 25.20 | 25.16 | 0.02 | 0.08 | 18781.00 | 4715.10 | 2.66 |
| 2025-07-02 | 25.51 | 25.14 | -0.38 | -1.49 | 29409.95 | 7398.14 | 4.16 |
| 2025-07-01 | 25.78 | 25.52 | -0.17 | -0.66 | 24724.81 | 6300.86 | 3.50 |
| 2025-06-30 | 25.54 | 25.69 | 0.23 | 0.90 | 33635.65 | 8628.76 | 4.76 |
| 2025-06-27 | 25.12 | 25.46 | 0.31 | 1.23 | 29023.00 | 7379.03 | 4.10 |
| 2025-06-26 | 25.83 | 25.15 | -0.57 | -2.22 | 35960.00 | 9155.99 | 5.09 |
| 2025-06-25 | 25.45 | 25.72 | 0.20 | 0.78 | 38652.00 | 9875.94 | 5.47 |
| 2025-06-24 | 25.23 | 25.52 | 0.48 | 1.92 | 37256.72 | 9462.69 | 5.27 |
| 2025-06-23 | 24.28 | 25.04 | 0.76 | 3.13 | 38008.80 | 9387.53 | 5.37 |
| 2025-06-20 | 24.56 | 24.28 | -0.45 | -1.82 | 28716.00 | 7039.21 | 4.06 |
| 2025-06-19 | 25.00 | 24.73 | -0.35 | -1.40 | 33103.84 | 8291.53 | 4.68 |
| 2025-06-18 | 25.40 | 25.08 | -0.21 | -0.83 | 24029.95 | 6024.63 | 3.40 |
| 2025-06-17 | 25.42 | 25.29 | 0.07 | 0.28 | 27554.97 | 6961.05 | 3.90 |
| 2025-06-16 | 24.97 | 25.22 | 0.20 | 0.80 | 29324.67 | 7394.96 | 4.15 |
| 2025-06-13 | 25.92 | 25.02 | -1.07 | -4.10 | 65407.83 | 16523.77 | 9.25 |
| 2025-06-12 | 26.40 | 26.09 | -0.55 | -2.07 | 64614.00 | 16853.03 | 9.14 |
| 2025-06-11 | 26.25 | 26.64 | 0.45 | 1.72 | 70328.76 | 18892.23 | 9.95 |
| 2025-06-10 | 26.91 | 26.19 | -0.80 | -2.96 | 68062.00 | 17989.14 | 9.62 |
| 2025-06-09 | 27.40 | 26.99 | -0.25 | -0.92 | 65767.65 | 17824.28 | 9.30 |
| 2025-06-06 | 27.25 | 27.24 | -0.09 | -0.33 | 59815.20 | 16203.88 | 8.46 |
| 2025-06-05 | 26.46 | 27.33 | 0.80 | 3.02 | 91921.00 | 24853.43 | 13.00 |
| 2025-06-04 | 26.40 | 26.53 | 0.06 | 0.23 | 44215.27 | 11778.74 | 6.25 |
| 2025-06-03 | 26.00 | 26.47 | 0.30 | 1.15 | 43930.00 | 11580.79 | 6.21 |
| 2025-05-30 | 26.89 | 26.17 | -0.84 | -3.11 | 77505.00 | 20303.94 | 10.96 |
| 2025-05-29 | 26.05 | 27.01 | 0.96 | 3.69 | 89183.20 | 24034.92 | 12.61 |
| 2025-05-28 | 26.87 | 26.05 | -0.82 | -3.05 | 69298.27 | 18220.36 | 9.80 |
| 2025-05-27 | 27.35 | 26.87 | -0.48 | -1.76 | 83046.00 | 22467.24 | 11.74 |
| 2025-05-26 | 27.13 | 27.35 | 0.22 | 0.81 | 103441.00 | 28256.16 | 14.63 |
| 2025-05-23 | 26.60 | 27.13 | 0.82 | 3.12 | 133106.53 | 36425.89 | 18.82 |
| 2025-05-22 | 26.23 | 26.31 | 0.01 | 0.04 | 36480.00 | 9634.83 | 5.16 |
| 2025-05-21 | 26.88 | 26.30 | -0.78 | -2.88 | 55540.62 | 14734.55 | 7.85 |
| 2025-05-20 | 27.29 | 27.08 | 0.10 | 0.37 | 48632.60 | 13167.79 | 6.88 |
| 2025-05-19 | 26.98 | 26.98 | -0.10 | -0.37 | 58485.92 | 15533.26 | 8.27 |
| 2025-05-16 | 26.28 | 27.08 | 0.61 | 2.30 | 87637.19 | 23956.63 | 12.39 |
| 2025-05-15 | 26.76 | 26.47 | -0.42 | -1.56 | 49259.91 | 13016.70 | 6.97 |
| 2025-05-14 | 27.50 | 26.89 | -0.41 | -1.50 | 64061.60 | 17238.90 | 9.06 |
| 2025-05-13 | 27.66 | 27.30 | -0.32 | -1.16 | 59634.00 | 16375.23 | 8.43 |
| 2025-05-12 | 27.42 | 27.62 | 0.37 | 1.36 | 99953.00 | 27830.10 | 14.13 |
| 2025-05-09 | 27.64 | 27.25 | -0.41 | -1.48 | 71761.00 | 19414.91 | 10.15 |
| 2025-05-08 | 27.54 | 27.66 | 0.18 | 0.66 | 86955.42 | 24132.26 | 12.30 |
| 2025-05-07 | 27.86 | 27.48 | 0.14 | 0.51 | 154165.10 | 42767.63 | 21.80 |
| 2025-05-06 | 24.95 | 27.34 | 2.49 | 10.02 | 108210.73 | 28267.24 | 15.30 |
| 2025-04-30 | 23.83 | 24.85 | 1.02 | 4.28 | 81044.69 | 19941.98 | 11.46 |
| 2025-04-29 | 23.40 | 23.83 | 1.20 | 5.30 | 90787.67 | 21682.55 | 12.84 |
| 2025-04-28 | 23.25 | 22.63 | -0.64 | -2.75 | 45748.85 | 10421.64 | 6.47 |
| 2025-04-25 | 23.06 | 23.27 | 0.21 | 0.91 | 40365.00 | 9423.21 | 5.71 |
| 2025-04-24 | 23.46 | 23.06 | -0.45 | -1.91 | 49081.00 | 11422.39 | 6.94 |
| 2025-04-23 | 22.42 | 23.51 | 1.19 | 5.33 | 91615.80 | 21508.34 | 12.96 |
| 2025-04-22 | 22.38 | 22.32 | -0.26 | -1.15 | 31453.00 | 7052.75 | 4.45 |
| 2025-04-21 | 22.00 | 22.58 | 0.84 | 3.86 | 41802.82 | 9269.48 | 5.91 |
| 2025-04-18 | 21.81 | 21.74 | -0.18 | -0.82 | 35202.00 | 7623.45 | 4.98 |
| 2025-04-17 | 21.96 | 21.92 | -0.09 | -0.41 | 34621.00 | 7654.21 | 4.90 |
| 2025-04-16 | 22.86 | 22.01 | -0.95 | -4.14 | 75884.54 | 16855.62 | 10.73 |
| 2025-04-15 | 22.99 | 22.96 | 0.04 | 0.18 | 39451.00 | 9057.12 | 5.58 |
| 2025-04-14 | 23.33 | 22.92 | 0.05 | 0.22 | 57911.65 | 13417.34 | 8.19 |
| 2025-04-11 | 21.86 | 22.87 | 0.64 | 2.88 | 59556.38 | 13572.76 | 8.42 |
| 2025-04-10 | 21.97 | 22.23 | 0.91 | 4.27 | 79401.73 | 17713.88 | 11.23 |
| 2025-04-09 | 19.50 | 21.32 | 1.24 | 6.18 | 87634.95 | 17791.13 | 12.39 |
| 2025-04-08 | 20.00 | 20.08 | -1.51 | -6.99 | 100695.73 | 20178.56 | 14.24 |
| 2025-04-07 | 22.00 | 21.59 | -2.40 | -10.00 | 19399.00 | 4231.00 | 2.74 |
| 2025-04-03 | 24.70 | 23.99 | -1.61 | -6.29 | 75317.65 | 18542.62 | 10.65 |
| 2025-04-02 | 25.19 | 25.60 | 0.16 | 0.63 | 50881.44 | 13079.59 | 7.20 |
| 2025-04-01 | 26.77 | 25.44 | -0.97 | -3.67 | 64834.10 | 16709.63 | 9.17 |
| 2025-03-31 | 29.00 | 26.41 | -2.93 | -9.99 | 102641.38 | 27511.42 | 14.51 |
| 2025-03-28 | 28.45 | 29.34 | 0.69 | 2.41 | 82364.65 | 23835.67 | 11.65 |
| 2025-03-27 | 30.00 | 28.65 | -1.70 | -5.60 | 105662.97 | 30501.42 | 14.94 |
| 2025-03-26 | 28.21 | 30.35 | 1.75 | 6.12 | 149915.33 | 44395.18 | 21.20 |
| 2025-03-25 | 27.84 | 28.60 | 0.86 | 3.10 | 116800.89 | 33109.23 | 16.52 |
| 2025-03-24 | 29.49 | 27.74 | -1.56 | -5.32 | 107772.75 | 30038.52 | 15.24 |
| 2025-03-21 | 31.10 | 29.30 | -1.99 | -6.36 | 135831.50 | 40911.26 | 19.21 |
| 2025-03-20 | 31.50 | 31.29 | 0.21 | 0.68 | 233244.11 | 74283.18 | 32.98 |
| 2025-03-19 | 28.30 | 31.08 | 2.83 | 10.02 | 159280.56 | 47322.75 | 22.52 |
| 2025-03-18 | 27.29 | 28.25 | 0.98 | 3.59 | 118766.91 | 33061.53 | 16.79 |
| 2025-03-17 | 26.79 | 27.27 | 0.48 | 1.79 | 86439.93 | 23233.07 | 12.22 |
| 2025-03-14 | 27.24 | 26.79 | -0.45 | -1.65 | 101781.37 | 27278.12 | 14.39 |
| 2025-03-13 | 29.44 | 27.24 | -1.83 | -6.30 | 150602.00 | 41823.04 | 21.30 |
| 2025-03-12 | 28.88 | 29.07 | 0.37 | 1.29 | 191586.94 | 55530.14 | 27.09 |
| 2025-03-11 | 28.92 | 28.70 | 0.68 | 2.43 | 195881.27 | 55866.74 | 27.70 |
| 2025-03-10 | 28.29 | 28.02 | -0.25 | -0.88 | 233777.02 | 66465.24 | 33.06 |
| 2025-03-07 | 26.80 | 28.27 | 1.03 | 3.78 | 381103.31 | 109754.44 | 53.89 |
| 2025-03-06 | 25.20 | 27.24 | 2.48 | 10.02 | 140218.23 | 37710.98 | 19.83 |
| 2025-03-05 | 24.30 | 24.76 | 0.39 | 1.60 | 81167.00 | 20089.40 | 11.48 |
| 2025-03-04 | 23.45 | 24.37 | 0.54 | 2.27 | 62419.18 | 15129.68 | 8.83 |
| 2025-03-03 | 24.00 | 23.83 | -0.32 | -1.33 | 70038.91 | 16743.90 | 9.90 |
| 2025-02-28 | 25.11 | 24.15 | -0.95 | -3.79 | 135495.73 | 33408.82 | 19.16 |
日K线
周K线
月K线
