永杰新材(603271)股票信息
| 股票代码 | 603271 |
| 股票名称 | 永杰新材 |
| 最新价/元 | 36.99 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 0.79 |
| 买入/元 | 36.98 |
| 卖出/元 | 36.99 |
| 昨收/元 | 36.70 |
| 今开/元 | 36.71 |
| 最高/元 | 36.99 |
| 最低/元 | 36.67 |
| 成交量/手 | 16957.67 |
| 成交额/万 | 6247.91 |
| 股净值/元 | 17.05 |
| 市净率 | 2.71 |
| 总市值/万 | 727667.28 |
| 流通值/万 | 142671.80 |
| 换手率/% | 4.40 |
| 入市日期 | 2025-03-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
永杰新材(603271)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 | 36.71 | 36.99 | 0.29 | 0.79 | 16957.67 | 6247.91 | 4.40 |
| 2025-07-23 | 36.92 | 36.70 | -0.21 | -0.57 | 24898.67 | 9189.28 | 6.46 |
| 2025-07-22 | 36.89 | 36.91 | -0.05 | -0.14 | 17714.91 | 6518.03 | 4.59 |
| 2025-07-21 | 36.60 | 36.96 | 0.33 | 0.90 | 18615.22 | 6852.91 | 4.83 |
| 2025-07-18 | 36.57 | 36.63 | 0.06 | 0.16 | 14384.29 | 5272.30 | 3.73 |
| 2025-07-17 | 36.46 | 36.57 | 0.10 | 0.27 | 11169.83 | 4075.22 | 2.90 |
| 2025-07-16 | 36.38 | 36.47 | 0.09 | 0.25 | 14132.10 | 5146.52 | 3.66 |
| 2025-07-15 | 36.70 | 36.38 | -0.36 | -0.98 | 19264.38 | 7027.90 | 4.99 |
| 2025-07-14 | 36.80 | 36.74 | -0.16 | -0.43 | 16344.40 | 6010.76 | 4.24 |
| 2025-07-11 | 37.05 | 36.90 | -0.01 | -0.03 | 31615.93 | 11705.30 | 8.20 |
| 2025-07-10 | 36.85 | 36.91 | -0.04 | -0.11 | 24038.26 | 8877.05 | 6.23 |
| 2025-07-09 | 37.02 | 36.95 | -0.67 | -1.78 | 36993.24 | 13768.89 | 9.59 |
| 2025-07-08 | 36.13 | 37.62 | 1.46 | 4.04 | 67722.26 | 25385.10 | 17.56 |
| 2025-07-04 | 36.64 | 36.07 | -0.69 | -1.88 | 21047.53 | 7640.15 | 5.46 |
| 2025-07-03 | 37.06 | 36.76 | -0.24 | -0.65 | 24209.65 | 8890.61 | 6.28 |
| 2025-07-02 | 36.31 | 37.00 | 0.43 | 1.18 | 43497.67 | 16044.57 | 11.28 |
| 2025-07-01 | 36.16 | 36.57 | 0.44 | 1.22 | 27386.13 | 9964.03 | 7.10 |
| 2025-06-30 | 36.60 | 36.13 | -0.13 | -0.36 | 20289.33 | 7326.40 | 5.26 |
| 2025-06-27 | 35.85 | 36.26 | 0.69 | 1.94 | 26011.68 | 9435.03 | 6.74 |
| 2025-06-26 | 35.93 | 35.57 | -0.40 | -1.11 | 17065.91 | 6125.80 | 4.42 |
| 2025-06-25 | 35.65 | 35.97 | 0.18 | 0.50 | 16527.42 | 5916.68 | 4.29 |
| 2025-06-24 | 35.00 | 35.79 | 0.80 | 2.29 | 20413.32 | 7262.34 | 5.29 |
| 2025-06-23 | 34.50 | 34.99 | 0.42 | 1.22 | 14347.59 | 5001.14 | 3.72 |
| 2025-06-20 | 35.38 | 34.57 | -0.98 | -2.76 | 21916.51 | 7706.04 | 5.68 |
| 2025-06-19 | 35.95 | 35.87 | -0.09 | -0.25 | 31461.51 | 11456.42 | 8.16 |
| 2025-06-18 | 35.81 | 35.96 | 0.04 | 0.11 | 15276.42 | 5442.73 | 3.96 |
| 2025-06-17 | 36.08 | 35.92 | -0.08 | -0.22 | 17277.41 | 6248.71 | 4.48 |
| 2025-06-16 | 35.76 | 36.00 | -0.02 | -0.06 | 11967.94 | 4311.21 | 3.10 |
| 2025-06-13 | 36.90 | 36.02 | -0.98 | -2.65 | 29305.12 | 10675.78 | 7.60 |
| 2025-06-12 | 36.20 | 37.00 | 0.89 | 2.47 | 41535.77 | 15271.31 | 10.77 |
| 2025-06-11 | 35.40 | 36.11 | 0.81 | 2.30 | 31799.70 | 11469.72 | 8.24 |
| 2025-06-10 | 35.87 | 35.30 | -0.57 | -1.59 | 15449.42 | 5474.30 | 4.01 |
| 2025-06-09 | 35.69 | 35.87 | 0.14 | 0.39 | 11372.52 | 4075.14 | 2.95 |
| 2025-06-06 | 35.80 | 35.73 | 0.00 | 0.00 | 12899.93 | 4611.30 | 3.34 |
| 2025-06-05 | 35.44 | 35.73 | 0.33 | 0.93 | 18309.81 | 6550.58 | 4.75 |
| 2025-06-04 | 35.12 | 35.40 | 0.28 | 0.80 | 10702.00 | 3787.71 | 2.77 |
| 2025-06-03 | 35.00 | 35.12 | 0.04 | 0.11 | 9003.95 | 3164.47 | 2.33 |
| 2025-05-30 | 35.69 | 35.08 | -0.60 | -1.68 | 14736.92 | 5203.27 | 3.82 |
| 2025-05-29 | 35.60 | 35.68 | 0.44 | 1.25 | 13220.00 | 4707.91 | 3.43 |
| 2025-05-28 | 35.61 | 35.24 | -0.28 | -0.79 | 10645.00 | 3776.43 | 2.76 |
| 2025-05-27 | 36.13 | 35.52 | -0.60 | -1.66 | 13820.00 | 4919.97 | 3.58 |
| 2025-05-26 | 35.80 | 36.12 | 0.44 | 1.23 | 15823.66 | 5716.54 | 4.10 |
| 2025-05-23 | 35.46 | 35.68 | 0.23 | 0.65 | 20962.84 | 7572.37 | 5.43 |
| 2025-05-22 | 36.13 | 35.45 | -1.07 | -2.93 | 22694.81 | 8141.27 | 5.88 |
| 2025-05-21 | 36.59 | 36.52 | -0.06 | -0.16 | 17803.66 | 6472.88 | 4.62 |
| 2025-05-20 | 36.37 | 36.58 | 0.21 | 0.58 | 13500.84 | 4924.48 | 3.50 |
| 2025-05-19 | 36.52 | 36.37 | -0.26 | -0.71 | 16459.20 | 5962.97 | 4.27 |
| 2025-05-16 | 36.76 | 36.63 | -0.13 | -0.35 | 16593.00 | 6101.48 | 4.30 |
| 2025-05-15 | 37.28 | 36.76 | -0.55 | -1.47 | 20997.62 | 7749.85 | 5.44 |
| 2025-05-14 | 37.35 | 37.31 | -0.04 | -0.11 | 21822.67 | 8170.74 | 5.66 |
| 2025-05-13 | 37.98 | 37.35 | -0.50 | -1.32 | 23603.35 | 8862.03 | 6.12 |
| 2025-05-12 | 37.27 | 37.85 | 0.70 | 1.88 | 26661.74 | 10035.15 | 6.91 |
| 2025-05-09 | 37.96 | 37.15 | -1.06 | -2.77 | 29736.97 | 11112.02 | 7.71 |
| 2025-05-08 | 37.19 | 38.21 | 1.03 | 2.77 | 52527.05 | 19989.53 | 13.62 |
| 2025-05-07 | 37.01 | 37.18 | 0.24 | 0.65 | 31410.15 | 11642.85 | 8.14 |
| 2025-05-06 | 36.05 | 36.94 | 1.09 | 3.04 | 27739.41 | 10174.92 | 7.19 |
| 2025-04-30 | 35.69 | 35.85 | 0.22 | 0.62 | 20351.42 | 7323.82 | 5.28 |
| 2025-04-29 | 35.39 | 35.63 | -0.37 | -1.03 | 26535.81 | 9456.60 | 6.88 |
| 2025-04-28 | 37.72 | 36.00 | -1.84 | -4.86 | 46660.00 | 17013.13 | 12.10 |
| 2025-04-25 | 37.80 | 37.84 | -0.16 | -0.42 | 36323.21 | 13798.65 | 9.42 |
| 2025-04-24 | 39.33 | 38.00 | -1.89 | -4.74 | 60142.19 | 23069.36 | 15.59 |
| 2025-04-23 | 38.43 | 39.89 | 1.18 | 3.05 | 79629.23 | 31165.33 | 20.65 |
| 2025-04-22 | 37.33 | 38.71 | 0.25 | 0.65 | 80281.94 | 31143.02 | 20.81 |
| 2025-04-21 | 39.42 | 38.46 | -0.22 | -0.57 | 123327.64 | 48671.92 | 31.97 |
| 2025-04-18 | 35.06 | 38.68 | 3.52 | 10.01 | 85849.05 | 32079.67 | 22.26 |
| 2025-04-17 | 34.94 | 35.16 | -0.12 | -0.34 | 30597.72 | 10806.06 | 7.93 |
| 2025-04-16 | 35.10 | 35.28 | -0.16 | -0.45 | 40479.97 | 14298.59 | 10.50 |
| 2025-04-15 | 34.40 | 35.44 | 1.02 | 2.96 | 45059.24 | 15894.38 | 11.68 |
| 2025-04-14 | 34.19 | 34.42 | 0.56 | 1.65 | 28801.31 | 9948.44 | 7.47 |
| 2025-04-11 | 33.50 | 33.86 | -0.25 | -0.73 | 33612.39 | 11431.65 | 8.71 |
| 2025-04-10 | 33.57 | 34.11 | 0.81 | 2.43 | 44119.59 | 15203.63 | 11.44 |
| 2025-04-09 | 33.09 | 33.30 | -0.59 | -1.74 | 47665.56 | 15352.85 | 12.36 |
| 2025-04-08 | 35.05 | 33.89 | -1.84 | -5.15 | 47495.14 | 16335.05 | 12.31 |
| 2025-04-07 | 38.31 | 35.73 | -3.97 | -10.00 | 42612.45 | 15500.69 | 11.05 |
| 2025-04-03 | 38.39 | 39.70 | 0.88 | 2.27 | 49225.93 | 19298.49 | 12.76 |
| 2025-04-02 | 39.30 | 38.82 | -0.72 | -1.82 | 34434.77 | 13433.02 | 8.93 |
| 2025-04-01 | 39.41 | 39.54 | -0.34 | -0.85 | 36568.03 | 14424.93 | 9.48 |
| 2025-03-31 | 39.47 | 39.88 | 0.16 | 0.40 | 59385.61 | 23629.71 | 15.40 |
| 2025-03-28 | 38.98 | 39.72 | 0.93 | 2.40 | 65261.55 | 25650.11 | 16.92 |
| 2025-03-27 | 38.88 | 38.79 | -0.28 | -0.72 | 32583.43 | 12652.17 | 8.45 |
| 2025-03-26 | 38.70 | 39.07 | 0.26 | 0.67 | 32399.16 | 12615.48 | 8.40 |
| 2025-03-25 | 38.48 | 38.81 | 0.16 | 0.41 | 41420.39 | 16136.09 | 10.74 |
| 2025-03-24 | 39.30 | 38.65 | -0.75 | -1.90 | 47947.47 | 18577.16 | 12.43 |
| 2025-03-21 | 40.80 | 39.40 | -1.40 | -3.43 | 65627.25 | 26113.52 | 17.01 |
| 2025-03-20 | 41.10 | 40.80 | -0.20 | -0.49 | 60918.69 | 24988.06 | 15.79 |
| 2025-03-19 | 41.65 | 41.00 | -0.65 | -1.56 | 88516.16 | 36447.81 | 22.95 |
| 2025-03-18 | 41.00 | 41.65 | 0.36 | 0.87 | 104080.39 | 43296.72 | 26.98 |
| 2025-03-17 | 42.30 | 41.29 | -2.58 | -5.88 | 151390.23 | 62913.85 | 39.25 |
| 2025-03-14 | 42.25 | 43.87 | 1.31 | 3.08 | 182052.06 | 81073.27 | 47.20 |
| 2025-03-13 | 43.85 | 42.56 | -3.04 | -6.67 | 155552.10 | 67380.47 | 40.33 |
| 2025-03-12 | 46.00 | 45.60 | -0.63 | -1.36 | 212985.01 | 96732.63 | 55.22 |
| 2025-03-11 | 47.30 | 46.23 | -1.07 | -2.26 | 274864.13 | 135829.01 | 71.26 |
日K线
周K线
月K线
