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 | 17.84 |
| 涨跌额/元 | -0.89 |
| 涨跌幅/% | -4.75 |
| 买入/元 | 17.84 |
| 卖出/元 | 17.85 |
| 昨收/元 | 18.73 |
| 今开/元 | 18.53 |
| 最高/元 | 18.59 |
| 最低/元 | 17.71 |
| 成交量/手 | 24865.66 |
| 成交额/万 | 4503.64 |
| 股净值/元 | 24.11 |
| 市净率 | 1.82 |
| 总市值/万 | 390886.29 |
| 流通值/万 | 97721.57 |
| 换手率/% | 4.54 |
| 入市日期 | 2023-09-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 18.53 | 17.84 | -0.89 | -4.75 | 24865.66 | 4503.64 | 4.54 |
| 2024-10-10 | 18.88 | 18.73 | 0.07 | 0.38 | 26815.00 | 5064.82 | 4.90 |
| 2024-10-09 | 20.00 | 18.66 | -1.62 | -7.99 | 48993.15 | 9463.41 | 8.94 |
| 2024-10-08 | 21.30 | 20.28 | 0.86 | 4.43 | 83719.78 | 17059.10 | 15.28 |
| 2024-09-30 | 18.50 | 19.42 | 1.36 | 7.53 | 85018.15 | 16206.11 | 15.52 |
| 2024-09-27 | 17.74 | 18.06 | 0.52 | 2.97 | 27168.18 | 4910.02 | 4.96 |
| 2024-09-26 | 17.13 | 17.54 | 0.41 | 2.39 | 21768.36 | 3771.51 | 3.97 |
| 2024-09-25 | 16.90 | 17.13 | 0.48 | 2.88 | 42690.07 | 7356.94 | 7.79 |
| 2024-09-24 | 16.14 | 16.65 | 0.52 | 3.22 | 21875.95 | 3594.94 | 3.99 |
| 2024-09-23 | 15.94 | 16.13 | 0.20 | 1.26 | 8357.14 | 1345.85 | 1.53 |
| 2024-09-20 | 16.20 | 15.93 | -0.27 | -1.67 | 9009.00 | 1440.19 | 1.64 |
| 2024-09-19 | 15.98 | 16.20 | 0.38 | 2.40 | 10356.55 | 1670.70 | 1.89 |
| 2024-09-18 | 15.96 | 15.82 | -0.13 | -0.82 | 9659.00 | 1522.07 | 1.76 |
| 2024-09-13 | 16.47 | 15.95 | -0.51 | -3.10 | 12912.00 | 2084.50 | 2.36 |
| 2024-09-12 | 16.70 | 16.46 | -0.24 | -1.44 | 10795.00 | 1796.81 | 1.97 |
| 2024-09-11 | 16.53 | 16.70 | -0.04 | -0.24 | 8348.52 | 1395.89 | 1.52 |
| 2024-09-10 | 16.48 | 16.74 | 0.27 | 1.64 | 11574.33 | 1918.40 | 2.11 |
| 2024-09-09 | 16.28 | 16.47 | 0.20 | 1.23 | 8265.90 | 1356.30 | 1.51 |
| 2024-09-06 | 16.59 | 16.27 | -0.38 | -2.28 | 9124.53 | 1499.24 | 1.67 |
| 2024-09-05 | 16.55 | 16.65 | 0.12 | 0.73 | 9630.86 | 1599.15 | 1.76 |
| 2024-09-04 | 16.41 | 16.53 | 0.06 | 0.36 | 13473.00 | 2232.15 | 2.46 |
| 2024-09-03 | 16.17 | 16.47 | 0.43 | 2.68 | 13234.81 | 2164.76 | 2.42 |
| 2024-09-02 | 16.56 | 16.04 | -0.51 | -3.08 | 13525.03 | 2204.96 | 2.47 |
| 2024-08-30 | 16.16 | 16.55 | 0.25 | 1.53 | 18441.35 | 3060.16 | 3.68 |
| 2024-08-29 | 15.96 | 16.30 | 0.28 | 1.75 | 13086.31 | 2122.01 | 2.61 |
| 2024-08-28 | 16.49 | 16.02 | -0.30 | -1.84 | 13679.63 | 2198.80 | 2.73 |
| 2024-08-27 | 16.91 | 16.32 | -0.58 | -3.43 | 10695.00 | 1768.29 | 2.14 |
| 2024-08-26 | 16.87 | 16.90 | 0.17 | 1.02 | 8103.53 | 1369.67 | 1.62 |
| 2024-08-23 | 16.96 | 16.73 | -0.23 | -1.36 | 12344.63 | 2068.11 | 2.47 |
| 2024-08-22 | 17.22 | 16.96 | -0.45 | -2.59 | 15515.46 | 2674.60 | 3.10 |
| 2024-08-21 | 17.48 | 17.41 | 0.06 | 0.35 | 13913.86 | 2422.60 | 2.78 |
| 2024-08-20 | 17.67 | 17.35 | -0.31 | -1.76 | 14340.49 | 2487.35 | 2.86 |
| 2024-08-19 | 17.75 | 17.66 | -0.23 | -1.29 | 12004.12 | 2129.90 | 2.40 |
| 2024-08-16 | 18.12 | 17.89 | -0.25 | -1.38 | 11357.09 | 2044.42 | 2.27 |
| 2024-08-15 | 18.08 | 18.14 | 0.09 | 0.50 | 17293.24 | 3105.67 | 3.45 |
| 2024-08-14 | 18.53 | 18.05 | -0.46 | -2.49 | 16284.38 | 2973.17 | 3.25 |
| 2024-08-13 | 18.30 | 18.51 | 0.19 | 1.04 | 8326.38 | 1529.98 | 1.66 |
| 2024-08-12 | 18.50 | 18.32 | -0.13 | -0.71 | 10525.09 | 1938.70 | 2.10 |
| 2024-08-09 | 18.72 | 18.45 | -0.33 | -1.76 | 12608.40 | 2358.44 | 2.52 |
| 2024-08-08 | 19.18 | 18.78 | -0.48 | -2.49 | 25545.61 | 4787.60 | 5.10 |
| 2024-08-07 | 19.99 | 19.26 | -0.53 | -2.68 | 31188.00 | 6079.13 | 6.23 |
| 2024-08-06 | 19.41 | 19.79 | 0.39 | 2.01 | 43618.56 | 8594.38 | 8.71 |
| 2024-08-05 | 19.62 | 19.40 | 0.00 | 0.00 | 48424.35 | 9615.21 | 9.67 |
| 2024-08-02 | 19.30 | 19.40 | 0.07 | 0.36 | 41627.21 | 8170.73 | 8.31 |
| 2024-08-01 | 19.36 | 19.33 | 0.02 | 0.10 | 25625.37 | 4948.86 | 5.12 |
| 2024-07-31 | 18.91 | 19.31 | 0.40 | 2.12 | 33413.36 | 6417.75 | 6.67 |
| 2024-07-30 | 19.03 | 18.91 | -0.14 | -0.74 | 19267.68 | 3638.21 | 3.85 |
| 2024-07-29 | 19.23 | 19.05 | -0.35 | -1.80 | 29692.00 | 5637.92 | 5.93 |
| 2024-07-26 | 18.74 | 19.40 | 0.66 | 3.52 | 45726.48 | 8778.37 | 9.13 |
| 2024-07-25 | 18.25 | 18.74 | 0.29 | 1.57 | 23434.53 | 4364.02 | 4.68 |
| 2024-07-24 | 18.03 | 18.45 | 0.29 | 1.60 | 22742.88 | 4185.92 | 4.54 |
| 2024-07-23 | 18.53 | 18.16 | -0.41 | -2.21 | 16124.42 | 2984.20 | 3.22 |
| 2024-07-22 | 18.50 | 18.57 | -0.14 | -0.75 | 21130.05 | 3922.07 | 4.22 |
| 2024-07-19 | 18.26 | 18.71 | 0.54 | 2.97 | 34990.95 | 6556.79 | 6.99 |
| 2024-07-18 | 17.85 | 18.17 | 0.13 | 0.72 | 16931.86 | 3033.52 | 3.38 |
| 2024-07-17 | 18.26 | 18.04 | -0.19 | -1.04 | 10758.44 | 1945.63 | 2.15 |
| 2024-07-16 | 18.26 | 18.23 | 0.08 | 0.44 | 12963.53 | 2350.82 | 2.59 |
| 2024-07-15 | 18.69 | 18.15 | -0.34 | -1.84 | 15016.66 | 2737.30 | 3.00 |
| 2024-07-12 | 18.97 | 18.49 | -0.34 | -1.81 | 17504.19 | 3258.86 | 3.50 |
| 2024-07-11 | 18.64 | 18.83 | 0.71 | 3.92 | 22397.87 | 4232.33 | 4.47 |
| 2024-07-10 | 18.39 | 18.12 | -0.21 | -1.15 | 16388.15 | 2997.36 | 3.27 |
| 2024-07-09 | 17.93 | 18.33 | 0.52 | 2.92 | 24536.94 | 4455.02 | 4.90 |
| 2024-07-08 | 18.70 | 17.81 | -0.83 | -4.45 | 19316.90 | 3472.73 | 3.86 |
| 2024-07-05 | 18.65 | 18.64 | -0.05 | -0.27 | 10403.00 | 1927.53 | 2.08 |
| 2024-07-04 | 19.27 | 18.69 | -0.56 | -2.91 | 15506.86 | 2924.76 | 3.10 |
| 2024-07-03 | 19.71 | 19.25 | -0.44 | -2.24 | 13317.90 | 2579.61 | 2.66 |
| 2024-07-02 | 19.91 | 19.69 | -0.21 | -1.06 | 11156.02 | 2206.48 | 2.23 |
| 2024-07-01 | 19.84 | 19.90 | 0.06 | 0.30 | 11863.95 | 2342.45 | 2.37 |
| 2024-06-28 | 19.81 | 19.84 | 0.08 | 0.41 | 13438.52 | 2670.05 | 2.68 |
| 2024-06-27 | 20.15 | 19.76 | -0.57 | -2.80 | 18812.11 | 3760.78 | 3.76 |
| 2024-06-26 | 19.43 | 20.33 | 0.92 | 4.74 | 23438.99 | 4656.13 | 4.68 |
| 2024-06-25 | 19.40 | 19.41 | 0.02 | 0.10 | 15203.90 | 2961.66 | 3.04 |
| 2024-06-24 | 20.55 | 19.39 | -1.33 | -6.42 | 22998.00 | 4547.26 | 4.59 |
| 2024-06-21 | 20.90 | 20.72 | -0.23 | -1.10 | 10175.72 | 2110.39 | 2.03 |
| 2024-06-20 | 21.46 | 20.95 | -0.45 | -2.10 | 14631.29 | 3093.76 | 2.92 |
| 2024-06-19 | 21.45 | 21.40 | -0.20 | -0.93 | 12721.58 | 2730.63 | 2.54 |
| 2024-06-18 | 21.18 | 21.60 | 0.33 | 1.55 | 14732.67 | 3165.37 | 2.94 |
| 2024-06-17 | 21.01 | 21.27 | 0.19 | 0.90 | 15088.88 | 3207.52 | 3.01 |
| 2024-06-14 | 21.04 | 21.08 | 0.05 | 0.24 | 11670.43 | 2443.55 | 2.33 |
| 2024-06-13 | 21.37 | 21.23 | -0.03 | -0.14 | 14705.54 | 3133.96 | 2.94 |
| 2024-06-12 | 20.80 | 21.26 | 0.27 | 1.29 | 17505.44 | 3720.56 | 3.50 |
| 2024-06-11 | 20.74 | 20.99 | 0.25 | 1.21 | 14098.85 | 2920.95 | 2.82 |
| 2024-06-07 | 20.48 | 20.74 | 0.37 | 1.82 | 18794.47 | 3883.99 | 3.75 |
| 2024-06-06 | 21.55 | 20.37 | -1.01 | -4.72 | 26539.55 | 5518.28 | 5.30 |
| 2024-06-05 | 22.02 | 21.38 | -0.63 | -2.86 | 18815.51 | 4077.74 | 3.76 |
| 2024-06-04 | 22.60 | 22.01 | -0.59 | -2.61 | 23740.11 | 5215.60 | 4.74 |
| 2024-06-03 | 23.19 | 22.60 | -0.65 | -2.80 | 20148.52 | 4586.59 | 4.02 |
| 2024-05-31 | 23.06 | 23.25 | 0.29 | 1.26 | 20090.01 | 4665.10 | 4.01 |
| 2024-05-30 | 23.02 | 22.96 | 0.01 | 0.04 | 12827.51 | 2940.55 | 2.56 |
| 2024-05-29 | 22.85 | 22.95 | 0.10 | 0.44 | 18068.54 | 4157.61 | 3.61 |
| 2024-05-28 | 22.97 | 22.85 | -0.10 | -0.44 | 13874.26 | 3163.23 | 2.77 |
| 2024-05-27 | 22.93 | 22.95 | 0.04 | 0.18 | 22972.60 | 5205.39 | 4.59 |
| 2024-05-24 | 24.02 | 22.91 | -1.09 | -4.54 | 34426.89 | 8006.92 | 6.87 |
| 2024-05-23 | 23.79 | 24.00 | 0.06 | 0.25 | 31500.63 | 7574.33 | 6.29 |
| 2024-05-22 | 23.63 | 23.94 | 0.18 | 0.76 | 17015.65 | 4067.46 | 3.40 |
| 2024-05-21 | 24.21 | 23.76 | -0.45 | -1.86 | 18851.77 | 4493.06 | 3.76 |
| 2024-05-20 | 23.85 | 24.21 | 0.36 | 1.51 | 25380.00 | 6133.31 | 5.07 |
| 2024-05-17 | 24.34 | 23.85 | -0.49 | -2.01 | 35270.08 | 8423.91 | 7.04 |
| 2024-05-16 | 24.50 | 24.34 | -0.14 | -0.57 | 18418.68 | 4527.58 | 3.68 |
| 2024-05-15 | 25.18 | 24.48 | -0.69 | -2.74 | 26852.23 | 6661.61 | 5.36 |
日K线
周K线
月K线
