联翔股份(603272)股票信息
| 股票代码 | 603272 |
| 股票名称 | 联翔股份 |
| 最新价/元 | 9.60 |
| 涨跌额/元 | -0.28 |
| 涨跌幅/% | -2.83 |
| 买入/元 | 9.60 |
| 卖出/元 | 9.63 |
| 昨收/元 | 9.88 |
| 今开/元 | 9.83 |
| 最高/元 | 9.94 |
| 最低/元 | 9.40 |
| 成交量/手 | 21262.00 |
| 成交额/万 | 2064.41 |
| 股净值/元 | -73.85 |
| 市净率 | 1.70 |
| 总市值/万 | 99481.92 |
| 流通值/万 | 40801.92 |
| 换手率/% | 5.00 |
| 入市日期 | 2022-05-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
联翔股份(603272)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 | 9.83 | 9.60 | -0.28 | -2.83 | 21262.00 | 2064.41 | 5.00 |
| 2024-10-10 | 9.71 | 9.88 | 0.07 | 0.71 | 29111.64 | 2847.04 | 6.85 |
| 2024-10-09 | 10.49 | 9.81 | -1.09 | -10.00 | 38677.00 | 3873.95 | 9.10 |
| 2024-10-08 | 11.20 | 10.90 | 0.71 | 6.97 | 42863.00 | 4576.72 | 10.08 |
| 2024-09-30 | 9.66 | 10.19 | 0.72 | 7.60 | 33227.64 | 3296.83 | 7.82 |
| 2024-09-27 | 9.32 | 9.47 | 0.27 | 2.94 | 14532.57 | 1358.70 | 3.42 |
| 2024-09-26 | 8.95 | 9.20 | 0.24 | 2.68 | 14343.57 | 1302.03 | 3.37 |
| 2024-09-25 | 8.90 | 8.96 | 0.11 | 1.24 | 13020.00 | 1169.95 | 3.06 |
| 2024-09-24 | 8.62 | 8.85 | 0.27 | 3.15 | 11866.00 | 1034.82 | 2.79 |
| 2024-09-23 | 8.55 | 8.58 | 0.08 | 0.94 | 6116.40 | 522.09 | 1.44 |
| 2024-09-20 | 8.69 | 8.50 | -0.15 | -1.73 | 9952.00 | 849.42 | 2.34 |
| 2024-09-19 | 8.38 | 8.65 | 0.30 | 3.59 | 14662.00 | 1258.10 | 3.45 |
| 2024-09-18 | 8.59 | 8.35 | -0.23 | -2.68 | 10856.00 | 908.09 | 2.55 |
| 2024-09-13 | 8.64 | 8.58 | -0.06 | -0.69 | 11000.00 | 945.69 | 2.59 |
| 2024-09-12 | 8.65 | 8.64 | 0.01 | 0.12 | 7527.00 | 654.00 | 1.77 |
| 2024-09-11 | 8.72 | 8.63 | -0.08 | -0.92 | 6994.00 | 606.95 | 1.65 |
| 2024-09-10 | 8.56 | 8.71 | 0.15 | 1.75 | 10562.00 | 914.77 | 2.49 |
| 2024-09-09 | 8.48 | 8.56 | 0.08 | 0.94 | 10732.00 | 917.01 | 2.53 |
| 2024-09-06 | 8.71 | 8.48 | -0.26 | -2.98 | 8661.00 | 740.73 | 2.04 |
| 2024-09-05 | 8.44 | 8.74 | 0.30 | 3.56 | 10767.00 | 926.49 | 2.53 |
| 2024-09-04 | 8.53 | 8.44 | -0.09 | -1.06 | 9970.00 | 840.14 | 2.35 |
| 2024-09-03 | 8.55 | 8.53 | -0.05 | -0.58 | 6750.00 | 578.82 | 1.59 |
| 2024-09-02 | 8.67 | 8.58 | -0.03 | -0.35 | 11501.00 | 992.16 | 2.71 |
| 2024-08-30 | 8.37 | 8.61 | 0.18 | 2.14 | 16107.00 | 1380.09 | 3.79 |
| 2024-08-29 | 8.39 | 8.43 | -0.01 | -0.12 | 11690.00 | 977.03 | 2.75 |
| 2024-08-28 | 8.27 | 8.44 | 0.14 | 1.69 | 14827.00 | 1243.33 | 3.49 |
| 2024-08-27 | 8.39 | 8.30 | -0.07 | -0.84 | 9020.00 | 754.12 | 2.12 |
| 2024-08-26 | 8.29 | 8.37 | 0.13 | 1.58 | 14122.00 | 1186.18 | 3.32 |
| 2024-08-23 | 8.37 | 8.24 | -0.15 | -1.79 | 14403.00 | 1199.66 | 3.39 |
| 2024-08-22 | 8.48 | 8.39 | -0.13 | -1.53 | 8647.00 | 729.05 | 2.03 |
| 2024-08-21 | 8.53 | 8.52 | -0.01 | -0.12 | 4352.57 | 370.79 | 1.02 |
| 2024-08-20 | 8.65 | 8.53 | -0.13 | -1.50 | 9523.88 | 814.77 | 2.24 |
| 2024-08-19 | 8.69 | 8.66 | -0.06 | -0.69 | 9823.20 | 854.05 | 2.31 |
| 2024-08-16 | 8.89 | 8.72 | -0.17 | -1.91 | 9821.16 | 862.29 | 2.31 |
| 2024-08-15 | 8.95 | 8.89 | -0.13 | -1.44 | 15837.00 | 1411.55 | 3.73 |
| 2024-08-14 | 8.83 | 9.02 | 0.17 | 1.92 | 17019.00 | 1520.46 | 4.00 |
| 2024-08-13 | 8.72 | 8.85 | 0.13 | 1.49 | 11917.00 | 1041.90 | 2.80 |
| 2024-08-12 | 8.69 | 8.72 | 0.06 | 0.69 | 13349.00 | 1157.65 | 3.14 |
| 2024-08-09 | 8.68 | 8.66 | 0.00 | 0.00 | 9805.93 | 856.55 | 2.31 |
| 2024-08-08 | 8.63 | 8.66 | -0.01 | -0.12 | 8923.93 | 769.26 | 2.10 |
| 2024-08-07 | 8.61 | 8.67 | 0.06 | 0.70 | 9656.00 | 832.15 | 2.27 |
| 2024-08-06 | 8.48 | 8.61 | 0.25 | 2.99 | 15585.00 | 1325.26 | 3.67 |
| 2024-08-05 | 8.52 | 8.36 | -0.19 | -2.22 | 19870.00 | 1704.44 | 4.68 |
| 2024-08-02 | 8.50 | 8.55 | 0.00 | 0.00 | 12677.15 | 1092.15 | 2.98 |
| 2024-08-01 | 8.53 | 8.55 | 0.01 | 0.12 | 14938.00 | 1274.03 | 3.51 |
| 2024-07-31 | 8.30 | 8.54 | 0.25 | 3.02 | 20613.00 | 1734.93 | 4.85 |
| 2024-07-30 | 8.38 | 8.29 | 0.08 | 0.97 | 19665.10 | 1636.38 | 4.63 |
| 2024-07-29 | 8.10 | 8.21 | 0.15 | 1.86 | 12595.00 | 1027.29 | 2.96 |
| 2024-07-26 | 7.86 | 8.06 | 0.19 | 2.41 | 12617.00 | 1010.25 | 2.97 |
| 2024-07-25 | 7.78 | 7.87 | 0.06 | 0.77 | 14712.00 | 1150.64 | 3.46 |
| 2024-07-24 | 7.89 | 7.81 | -0.11 | -1.39 | 10861.00 | 848.60 | 2.56 |
| 2024-07-23 | 7.92 | 7.92 | -0.01 | -0.13 | 12393.00 | 996.17 | 2.92 |
| 2024-07-22 | 7.87 | 7.93 | 0.08 | 1.02 | 8847.00 | 698.19 | 2.08 |
| 2024-07-19 | 7.72 | 7.85 | 0.09 | 1.16 | 7942.00 | 620.92 | 1.87 |
| 2024-07-18 | 7.99 | 7.76 | -0.22 | -2.76 | 15490.00 | 1196.78 | 3.64 |
| 2024-07-17 | 8.03 | 7.98 | -0.06 | -0.75 | 10112.61 | 809.84 | 2.38 |
| 2024-07-16 | 8.07 | 8.04 | -0.02 | -0.25 | 8209.76 | 659.34 | 1.93 |
| 2024-07-15 | 8.35 | 8.06 | -0.26 | -3.13 | 10873.00 | 882.40 | 2.56 |
| 2024-07-12 | 8.51 | 8.47 | -0.05 | -0.59 | 10309.93 | 878.11 | 2.43 |
| 2024-07-11 | 8.18 | 8.52 | 0.45 | 5.58 | 16601.42 | 1392.45 | 3.91 |
| 2024-07-10 | 8.41 | 8.07 | -0.43 | -5.06 | 16716.93 | 1362.40 | 3.93 |
| 2024-07-09 | 8.39 | 8.50 | 0.12 | 1.43 | 13982.00 | 1170.30 | 3.29 |
| 2024-07-08 | 8.76 | 8.38 | -0.45 | -5.10 | 14556.00 | 1233.84 | 3.42 |
| 2024-07-05 | 8.49 | 8.83 | 0.28 | 3.28 | 12124.00 | 1051.93 | 2.85 |
| 2024-07-04 | 8.78 | 8.55 | -0.25 | -2.84 | 11861.00 | 1023.09 | 2.79 |
| 2024-07-03 | 9.02 | 8.80 | -0.18 | -2.00 | 11956.88 | 1058.86 | 2.81 |
| 2024-07-02 | 8.73 | 8.98 | 0.22 | 2.51 | 16609.48 | 1478.73 | 3.91 |
| 2024-07-01 | 8.55 | 8.76 | 0.26 | 3.06 | 25578.44 | 2184.43 | 6.02 |
| 2024-06-28 | 8.48 | 8.50 | -0.05 | -0.59 | 11035.55 | 941.91 | 2.60 |
| 2024-06-27 | 8.52 | 8.55 | -0.05 | -0.58 | 15928.00 | 1371.84 | 3.75 |
| 2024-06-26 | 8.20 | 8.60 | 0.29 | 3.49 | 19034.06 | 1599.80 | 4.48 |
| 2024-06-25 | 8.06 | 8.31 | 0.25 | 3.10 | 16708.00 | 1378.76 | 3.93 |
| 2024-06-24 | 8.32 | 8.06 | -0.32 | -3.82 | 14042.00 | 1146.55 | 3.30 |
| 2024-06-21 | 8.49 | 8.38 | -0.08 | -0.95 | 12021.00 | 1008.94 | 2.83 |
| 2024-06-20 | 8.77 | 8.46 | -0.31 | -3.54 | 13446.00 | 1151.94 | 3.16 |
| 2024-06-19 | 8.67 | 8.77 | 0.02 | 0.23 | 8418.00 | 736.88 | 1.98 |
| 2024-06-18 | 8.50 | 8.75 | 0.29 | 3.43 | 13563.93 | 1176.17 | 3.19 |
| 2024-06-17 | 8.80 | 8.46 | -0.35 | -3.97 | 15881.00 | 1361.17 | 3.74 |
| 2024-06-14 | 8.91 | 8.81 | -0.11 | -1.23 | 11161.93 | 983.81 | 2.63 |
| 2024-06-13 | 9.02 | 8.92 | -0.11 | -1.22 | 15766.00 | 1402.52 | 3.71 |
| 2024-06-12 | 8.69 | 9.03 | 0.46 | 5.37 | 21135.00 | 1880.45 | 4.97 |
| 2024-06-11 | 8.44 | 8.57 | -0.19 | -2.17 | 26047.00 | 2222.63 | 6.13 |
| 2024-06-07 | 8.30 | 8.76 | 0.57 | 6.96 | 36203.00 | 3161.16 | 8.52 |
| 2024-06-06 | 8.96 | 8.19 | -0.77 | -8.59 | 33537.88 | 2808.96 | 7.89 |
| 2024-06-05 | 9.26 | 8.96 | -0.29 | -3.14 | 25285.00 | 2282.30 | 5.95 |
| 2024-06-04 | 9.68 | 9.25 | -0.38 | -3.95 | 33013.51 | 3057.94 | 7.77 |
| 2024-06-03 | 10.41 | 9.63 | -0.78 | -7.49 | 37695.00 | 3698.28 | 8.87 |
| 2024-05-31 | 10.20 | 10.41 | 0.25 | 2.46 | 15420.00 | 1595.53 | 3.63 |
| 2024-05-30 | 10.38 | 10.16 | -0.31 | -2.96 | 16211.60 | 1662.12 | 3.81 |
| 2024-05-29 | 10.45 | 10.47 | -0.06 | -0.57 | 16293.00 | 1712.30 | 3.83 |
| 2024-05-28 | 10.57 | 10.53 | -0.07 | -0.66 | 15771.36 | 1650.03 | 3.71 |
| 2024-05-27 | 10.78 | 10.60 | -0.03 | -0.28 | 19967.43 | 2095.24 | 4.70 |
| 2024-05-24 | 10.52 | 10.63 | 0.11 | 1.05 | 24940.00 | 2660.94 | 5.87 |
| 2024-05-23 | 11.20 | 10.52 | -0.73 | -6.49 | 31077.00 | 3357.05 | 7.31 |
| 2024-05-22 | 11.33 | 11.25 | -0.19 | -1.66 | 23723.88 | 2663.32 | 5.58 |
| 2024-05-21 | 11.68 | 11.44 | -0.29 | -2.47 | 20232.00 | 2333.84 | 4.76 |
| 2024-05-20 | 11.72 | 11.73 | 0.04 | 0.34 | 24063.00 | 2820.74 | 5.66 |
| 2024-05-17 | 11.53 | 11.69 | 0.15 | 1.30 | 21959.00 | 2558.54 | 5.17 |
| 2024-05-16 | 11.24 | 11.54 | 0.30 | 2.67 | 20384.88 | 2339.59 | 4.80 |
| 2024-05-15 | 11.05 | 11.24 | 0.23 | 2.09 | 19124.88 | 2142.35 | 4.50 |
日K线
周K线
月K线
