众辰科技(603275)股票信息
| 股票代码 | 603275 |
| 股票名称 | 众辰科技 |
| 最新价/元 | 28.57 |
| 涨跌额/元 | -1.18 |
| 涨跌幅/% | -3.97 |
| 买入/元 | 28.57 |
| 卖出/元 | 28.59 |
| 昨收/元 | 29.75 |
| 今开/元 | 29.73 |
| 最高/元 | 29.84 |
| 最低/元 | 28.36 |
| 成交量/手 | 15134.66 |
| 成交额/万 | 4388.86 |
| 股净值/元 | 18.43 |
| 市净率 | 1.56 |
| 总市值/万 | 425041.18 |
| 流通值/万 | 120543.87 |
| 换手率/% | 3.59 |
| 入市日期 | 2023-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
众辰科技(603275)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 | 29.73 | 28.57 | -1.18 | -3.97 | 15134.66 | 4388.86 | 3.59 |
| 2024-10-10 | 29.95 | 29.75 | 0.07 | 0.24 | 14961.66 | 4498.85 | 3.55 |
| 2024-10-09 | 31.83 | 29.68 | -2.70 | -8.34 | 26804.97 | 8234.51 | 6.35 |
| 2024-10-08 | 33.22 | 32.38 | 2.17 | 7.18 | 45225.81 | 14542.72 | 10.72 |
| 2024-09-30 | 28.43 | 30.21 | 2.54 | 9.18 | 38345.12 | 11305.24 | 9.09 |
| 2024-09-27 | 26.76 | 27.67 | 1.22 | 4.61 | 14035.15 | 3820.76 | 3.33 |
| 2024-09-26 | 25.90 | 26.45 | 0.59 | 2.28 | 10111.80 | 2648.32 | 2.40 |
| 2024-09-25 | 25.80 | 25.86 | 0.17 | 0.66 | 11233.93 | 2938.93 | 2.66 |
| 2024-09-24 | 24.93 | 25.69 | 0.94 | 3.80 | 9544.42 | 2417.57 | 2.26 |
| 2024-09-23 | 24.59 | 24.75 | 0.06 | 0.24 | 3902.81 | 963.56 | 0.93 |
| 2024-09-20 | 25.20 | 24.69 | -0.37 | -1.48 | 4549.02 | 1127.16 | 1.08 |
| 2024-09-19 | 24.86 | 25.06 | 0.39 | 1.58 | 4896.41 | 1221.53 | 1.16 |
| 2024-09-18 | 24.92 | 24.67 | -0.25 | -1.00 | 4459.71 | 1100.09 | 1.06 |
| 2024-09-13 | 25.68 | 24.92 | -0.73 | -2.85 | 6428.93 | 1623.29 | 1.52 |
| 2024-09-12 | 25.92 | 25.65 | -0.26 | -1.00 | 4231.56 | 1096.88 | 1.00 |
| 2024-09-11 | 25.80 | 25.91 | 0.05 | 0.19 | 4374.67 | 1131.30 | 1.04 |
| 2024-09-10 | 26.00 | 25.86 | -0.04 | -0.15 | 4635.93 | 1196.74 | 1.10 |
| 2024-09-09 | 26.25 | 25.90 | -0.40 | -1.52 | 7829.79 | 2041.89 | 1.86 |
| 2024-09-06 | 27.10 | 26.30 | -0.79 | -2.92 | 5812.00 | 1545.05 | 1.38 |
| 2024-09-05 | 27.30 | 27.09 | -0.13 | -0.48 | 4100.33 | 1113.36 | 0.97 |
| 2024-09-04 | 27.19 | 27.22 | -0.12 | -0.44 | 2244.29 | 611.83 | 0.53 |
| 2024-09-03 | 27.11 | 27.34 | 0.10 | 0.37 | 2880.70 | 787.79 | 0.68 |
| 2024-09-02 | 28.28 | 27.24 | -0.93 | -3.30 | 4517.93 | 1251.08 | 1.07 |
| 2024-08-30 | 27.67 | 28.17 | 0.52 | 1.88 | 6496.00 | 1825.47 | 1.54 |
| 2024-08-29 | 27.20 | 27.65 | 0.41 | 1.51 | 4504.96 | 1241.75 | 1.07 |
| 2024-08-28 | 27.02 | 27.24 | 0.01 | 0.04 | 3550.50 | 969.28 | 0.84 |
| 2024-08-27 | 26.87 | 27.23 | 0.41 | 1.53 | 5551.22 | 1517.73 | 1.32 |
| 2024-08-26 | 26.46 | 26.82 | 0.28 | 1.06 | 2436.10 | 651.33 | 0.58 |
| 2024-08-23 | 26.58 | 26.54 | 0.02 | 0.08 | 3380.41 | 890.05 | 0.80 |
| 2024-08-22 | 27.00 | 26.52 | -0.31 | -1.16 | 3363.90 | 900.51 | 0.90 |
| 2024-08-21 | 27.11 | 26.83 | -0.28 | -1.03 | 3063.64 | 825.90 | 0.82 |
| 2024-08-20 | 27.87 | 27.11 | -0.84 | -3.01 | 5408.68 | 1475.99 | 1.45 |
| 2024-08-19 | 28.21 | 27.95 | -0.25 | -0.89 | 3019.17 | 847.68 | 0.81 |
| 2024-08-16 | 28.28 | 28.20 | -0.12 | -0.42 | 2775.79 | 784.65 | 0.75 |
| 2024-08-15 | 28.40 | 28.32 | 0.06 | 0.21 | 2743.93 | 778.31 | 0.74 |
| 2024-08-14 | 28.81 | 28.26 | -0.45 | -1.57 | 2942.28 | 838.20 | 0.79 |
| 2024-08-13 | 28.69 | 28.71 | 0.03 | 0.11 | 2263.22 | 648.13 | 0.61 |
| 2024-08-12 | 29.00 | 28.68 | -0.32 | -1.10 | 2360.00 | 679.59 | 0.63 |
| 2024-08-09 | 29.52 | 29.00 | -0.33 | -1.13 | 2909.23 | 851.28 | 0.78 |
| 2024-08-08 | 29.31 | 29.33 | -0.12 | -0.41 | 2092.99 | 612.78 | 0.56 |
| 2024-08-07 | 29.32 | 29.45 | 0.09 | 0.31 | 2192.28 | 645.60 | 0.59 |
| 2024-08-06 | 29.43 | 29.36 | 0.33 | 1.14 | 2949.75 | 864.11 | 0.79 |
| 2024-08-05 | 29.69 | 29.03 | -0.79 | -2.65 | 4419.48 | 1304.11 | 1.19 |
| 2024-08-02 | 29.81 | 29.82 | -0.19 | -0.63 | 3366.70 | 1006.38 | 0.91 |
| 2024-08-01 | 30.27 | 30.01 | -0.27 | -0.89 | 4410.74 | 1329.69 | 1.19 |
| 2024-07-31 | 29.33 | 30.28 | 0.98 | 3.35 | 6658.51 | 1993.29 | 1.79 |
| 2024-07-30 | 29.66 | 29.30 | 0.25 | 0.86 | 2617.69 | 766.48 | 0.70 |
| 2024-07-29 | 29.40 | 29.05 | -0.31 | -1.06 | 3237.34 | 943.64 | 0.87 |
| 2024-07-26 | 28.76 | 29.36 | 0.48 | 1.66 | 2912.64 | 850.01 | 0.78 |
| 2024-07-25 | 28.57 | 28.88 | 0.28 | 0.98 | 2301.46 | 663.73 | 0.62 |
| 2024-07-24 | 28.77 | 28.60 | -0.23 | -0.80 | 2886.67 | 828.19 | 0.78 |
| 2024-07-23 | 29.51 | 28.83 | -0.67 | -2.27 | 3074.23 | 895.29 | 0.83 |
| 2024-07-22 | 29.41 | 29.50 | 0.09 | 0.31 | 2271.54 | 668.54 | 0.61 |
| 2024-07-19 | 28.98 | 29.41 | 0.43 | 1.48 | 2905.25 | 851.87 | 0.78 |
| 2024-07-18 | 28.76 | 28.98 | 0.00 | 0.00 | 2915.16 | 839.05 | 0.78 |
| 2024-07-17 | 29.03 | 28.98 | -0.20 | -0.69 | 1532.95 | 445.38 | 0.41 |
| 2024-07-16 | 28.97 | 29.18 | 0.12 | 0.41 | 1979.24 | 575.55 | 0.53 |
| 2024-07-15 | 29.47 | 29.06 | -0.54 | -1.82 | 2929.29 | 855.01 | 0.79 |
| 2024-07-12 | 29.89 | 29.60 | -0.30 | -1.00 | 2185.18 | 648.56 | 0.59 |
| 2024-07-11 | 29.50 | 29.90 | 0.80 | 2.75 | 3633.01 | 1082.40 | 0.98 |
| 2024-07-10 | 28.95 | 29.10 | 0.12 | 0.41 | 3441.87 | 1005.07 | 0.93 |
| 2024-07-09 | 28.47 | 28.98 | 0.66 | 2.33 | 3150.33 | 900.78 | 0.85 |
| 2024-07-08 | 29.12 | 28.32 | -0.89 | -3.05 | 3699.18 | 1055.96 | 0.99 |
| 2024-07-05 | 29.20 | 29.21 | 0.01 | 0.03 | 2571.28 | 745.42 | 0.69 |
| 2024-07-04 | 29.72 | 29.20 | -0.62 | -2.08 | 3543.99 | 1045.12 | 0.95 |
| 2024-07-03 | 29.91 | 29.82 | -0.17 | -0.57 | 3056.68 | 913.38 | 0.82 |
| 2024-07-02 | 30.11 | 29.99 | -0.12 | -0.40 | 2900.02 | 871.72 | 0.78 |
| 2024-07-01 | 30.45 | 30.11 | 0.11 | 0.37 | 3539.28 | 1059.02 | 0.95 |
| 2024-06-28 | 29.79 | 30.00 | 0.21 | 0.71 | 3401.24 | 1025.19 | 0.91 |
| 2024-06-27 | 30.50 | 29.93 | -0.73 | -2.38 | 4009.06 | 1214.05 | 1.08 |
| 2024-06-26 | 29.76 | 30.66 | 0.80 | 2.68 | 4534.03 | 1373.08 | 1.22 |
| 2024-06-25 | 29.67 | 29.86 | 0.19 | 0.64 | 4242.32 | 1273.62 | 1.14 |
| 2024-06-24 | 31.21 | 29.67 | -1.54 | -4.93 | 5449.45 | 1647.22 | 1.47 |
| 2024-06-21 | 31.40 | 31.21 | -0.24 | -0.76 | 2519.79 | 786.95 | 0.68 |
| 2024-06-20 | 31.81 | 31.45 | -0.46 | -1.44 | 3556.67 | 1130.31 | 0.96 |
| 2024-06-19 | 32.02 | 31.91 | -0.25 | -0.78 | 3830.22 | 1224.96 | 1.03 |
| 2024-06-18 | 31.97 | 32.16 | 0.35 | 1.10 | 3156.98 | 1013.01 | 0.85 |
| 2024-06-17 | 32.08 | 31.81 | -0.34 | -1.06 | 3809.32 | 1218.53 | 1.02 |
| 2024-06-14 | 32.33 | 32.15 | -0.18 | -0.56 | 3881.87 | 1245.37 | 1.04 |
| 2024-06-13 | 31.87 | 32.33 | 0.46 | 1.44 | 5942.80 | 1911.69 | 1.60 |
| 2024-06-12 | 31.58 | 31.87 | 0.29 | 0.92 | 3878.48 | 1237.94 | 1.04 |
| 2024-06-11 | 31.31 | 31.58 | 0.47 | 1.51 | 4232.21 | 1324.04 | 1.14 |
| 2024-06-07 | 31.01 | 31.11 | 0.12 | 0.39 | 4131.57 | 1285.00 | 1.11 |
| 2024-06-06 | 32.07 | 30.99 | -1.06 | -3.31 | 8001.99 | 2512.73 | 2.15 |
| 2024-06-05 | 32.34 | 32.05 | -0.29 | -0.90 | 4329.02 | 1395.32 | 1.16 |
| 2024-06-04 | 32.86 | 32.34 | -0.51 | -1.55 | 6870.59 | 2219.39 | 1.85 |
| 2024-06-03 | 34.12 | 32.85 | -1.19 | -3.50 | 10054.93 | 3340.72 | 2.70 |
| 2024-05-31 | 33.38 | 34.04 | 0.89 | 2.69 | 11455.88 | 3875.81 | 3.08 |
| 2024-05-30 | 33.53 | 33.15 | -0.27 | -0.81 | 2908.59 | 968.32 | 0.78 |
| 2024-05-29 | 33.63 | 33.42 | -0.09 | -0.27 | 4276.42 | 1431.39 | 1.15 |
| 2024-05-28 | 33.12 | 33.51 | 0.04 | 0.12 | 4426.50 | 1476.18 | 1.19 |
| 2024-05-27 | 33.22 | 33.47 | 0.25 | 0.75 | 6696.63 | 2219.29 | 1.80 |
| 2024-05-24 | 33.95 | 33.22 | -0.90 | -2.64 | 8230.53 | 2755.96 | 2.21 |
| 2024-05-23 | 34.62 | 34.12 | -0.50 | -1.44 | 10695.54 | 3681.12 | 2.88 |
| 2024-05-22 | 33.69 | 34.62 | 1.10 | 3.28 | 12263.71 | 4206.16 | 3.30 |
| 2024-05-21 | 33.71 | 33.52 | -0.20 | -0.59 | 3917.26 | 1314.79 | 1.05 |
| 2024-05-20 | 33.99 | 33.72 | -0.06 | -0.18 | 4246.88 | 1435.21 | 1.14 |
| 2024-05-17 | 33.33 | 33.78 | 0.56 | 1.69 | 6072.94 | 2036.13 | 1.63 |
| 2024-05-16 | 33.16 | 33.22 | 0.06 | 0.18 | 3560.00 | 1188.36 | 0.96 |
| 2024-05-15 | 33.56 | 33.16 | -0.42 | -1.25 | 4666.76 | 1558.80 | 1.25 |
日K线
周K线
月K线
