大业股份(603278)股票信息
| 股票代码 | 603278 |
| 股票名称 | 大业股份 |
| 最新价/元 | 5.68 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -4.38 |
| 买入/元 | 5.67 |
| 卖出/元 | 5.68 |
| 昨收/元 | 5.94 |
| 今开/元 | 5.94 |
| 最高/元 | 5.95 |
| 最低/元 | 5.63 |
| 成交量/手 | 119029.02 |
| 成交额/万 | 6880.66 |
| 股净值/元 | 17.21 |
| 市净率 | 0.86 |
| 总市值/万 | 194119.33 |
| 流通值/万 | 194119.33 |
| 换手率/% | 3.48 |
| 入市日期 | 2017-11-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
大业股份(603278)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 | 5.94 | 5.68 | -0.26 | -4.38 | 119029.02 | 6880.66 | 3.48 |
| 2024-10-10 | 5.90 | 5.94 | 0.03 | 0.51 | 138856.40 | 8266.91 | 4.06 |
| 2024-10-09 | 6.50 | 5.91 | -0.66 | -10.05 | 211110.80 | 12861.53 | 6.18 |
| 2024-10-08 | 6.99 | 6.57 | 0.22 | 3.47 | 272155.20 | 17840.33 | 7.96 |
| 2024-09-30 | 6.19 | 6.35 | 0.45 | 7.63 | 248883.20 | 15484.51 | 7.28 |
| 2024-09-27 | 5.68 | 5.90 | 0.29 | 5.17 | 91600.60 | 5276.61 | 2.68 |
| 2024-09-26 | 5.43 | 5.61 | 0.18 | 3.32 | 98036.40 | 5418.30 | 2.87 |
| 2024-09-25 | 5.43 | 5.43 | 0.07 | 1.31 | 110514.57 | 6039.34 | 3.23 |
| 2024-09-24 | 5.21 | 5.36 | 0.16 | 3.08 | 116186.33 | 6157.77 | 3.40 |
| 2024-09-23 | 5.18 | 5.20 | 0.02 | 0.39 | 49938.00 | 2602.20 | 1.46 |
| 2024-09-20 | 5.27 | 5.18 | -0.08 | -1.52 | 57727.20 | 2987.54 | 1.69 |
| 2024-09-19 | 5.12 | 5.26 | 0.16 | 3.14 | 82740.00 | 4323.24 | 2.42 |
| 2024-09-18 | 5.12 | 5.10 | 0.00 | 0.00 | 51575.00 | 2610.67 | 1.51 |
| 2024-09-13 | 5.22 | 5.10 | -0.12 | -2.30 | 80290.00 | 4128.65 | 2.35 |
| 2024-09-12 | 5.28 | 5.22 | -0.08 | -1.51 | 90836.00 | 4819.62 | 2.66 |
| 2024-09-11 | 5.28 | 5.30 | 0.00 | 0.00 | 87151.64 | 4643.56 | 2.55 |
| 2024-09-10 | 5.21 | 5.30 | 0.08 | 1.53 | 95902.20 | 5031.86 | 2.81 |
| 2024-09-09 | 5.19 | 5.22 | 0.01 | 0.19 | 66966.00 | 3494.02 | 1.96 |
| 2024-09-06 | 5.22 | 5.21 | -0.03 | -0.57 | 87510.00 | 4586.23 | 2.56 |
| 2024-09-05 | 5.10 | 5.24 | 0.13 | 2.54 | 97067.00 | 5044.44 | 2.84 |
| 2024-09-04 | 5.14 | 5.11 | -0.06 | -1.16 | 64650.20 | 3316.16 | 1.89 |
| 2024-09-03 | 5.16 | 5.17 | 0.03 | 0.58 | 54565.06 | 2826.48 | 1.60 |
| 2024-09-02 | 5.29 | 5.14 | -0.11 | -2.10 | 88105.00 | 4620.52 | 2.58 |
| 2024-08-30 | 5.22 | 5.25 | 0.09 | 1.74 | 93079.20 | 4900.32 | 2.72 |
| 2024-08-29 | 5.08 | 5.16 | 0.09 | 1.78 | 59547.06 | 3047.62 | 1.74 |
| 2024-08-28 | 5.02 | 5.07 | 0.07 | 1.40 | 64413.30 | 3257.49 | 1.88 |
| 2024-08-27 | 5.12 | 5.00 | -0.10 | -1.96 | 70704.00 | 3564.20 | 2.07 |
| 2024-08-26 | 4.99 | 5.10 | 0.09 | 1.80 | 78954.84 | 4001.00 | 2.31 |
| 2024-08-23 | 5.14 | 5.01 | -0.13 | -2.53 | 109679.54 | 5529.16 | 3.21 |
| 2024-08-22 | 5.25 | 5.14 | -0.14 | -2.65 | 103470.34 | 5383.39 | 3.03 |
| 2024-08-21 | 5.25 | 5.28 | 0.02 | 0.38 | 79355.40 | 4176.26 | 2.32 |
| 2024-08-20 | 5.41 | 5.26 | -0.13 | -2.41 | 113328.77 | 6009.66 | 3.32 |
| 2024-08-19 | 5.47 | 5.39 | -0.10 | -1.82 | 112617.84 | 6103.40 | 3.30 |
| 2024-08-16 | 5.61 | 5.49 | -0.14 | -2.49 | 163323.00 | 9052.26 | 4.78 |
| 2024-08-15 | 5.49 | 5.63 | 0.14 | 2.55 | 251988.33 | 13979.01 | 7.37 |
| 2024-08-14 | 5.49 | 5.49 | -0.02 | -0.36 | 149854.00 | 8267.01 | 4.38 |
| 2024-08-13 | 5.52 | 5.51 | -0.06 | -1.08 | 161445.34 | 8832.36 | 4.72 |
| 2024-08-12 | 5.59 | 5.57 | 0.01 | 0.18 | 199829.20 | 11045.27 | 5.85 |
| 2024-08-09 | 5.77 | 5.56 | -0.40 | -6.71 | 390050.44 | 22217.17 | 11.41 |
| 2024-08-08 | 6.10 | 5.96 | -0.47 | -7.31 | 555848.93 | 33555.48 | 16.26 |
| 2024-08-07 | 6.43 | 6.43 | -0.71 | -9.94 | 43099.00 | 2771.27 | 1.26 |
| 2024-08-06 | 8.72 | 7.14 | -0.79 | -9.96 | 597693.55 | 46581.77 | 17.49 |
| 2024-08-05 | 7.54 | 7.93 | 0.72 | 9.99 | 361241.47 | 28223.71 | 10.57 |
| 2024-08-02 | 7.21 | 7.21 | 0.66 | 10.08 | 34931.13 | 2518.53 | 1.02 |
| 2024-08-01 | 6.55 | 6.55 | 0.60 | 10.08 | 17645.67 | 1155.79 | 0.52 |
| 2024-07-31 | 5.75 | 5.95 | 0.54 | 9.98 | 88587.67 | 5086.58 | 2.59 |
| 2024-07-30 | 5.20 | 5.41 | 0.17 | 3.24 | 103625.98 | 5564.52 | 3.03 |
| 2024-07-29 | 5.30 | 5.24 | -0.05 | -0.95 | 36445.00 | 1910.01 | 1.07 |
| 2024-07-26 | 5.15 | 5.29 | 0.15 | 2.92 | 43806.00 | 2298.36 | 1.28 |
| 2024-07-25 | 5.14 | 5.14 | 0.00 | 0.00 | 37678.80 | 1940.06 | 1.10 |
| 2024-07-24 | 5.25 | 5.17 | -0.08 | -1.52 | 51678.00 | 2687.13 | 1.51 |
| 2024-07-23 | 5.41 | 5.25 | -0.15 | -2.78 | 53010.04 | 2846.19 | 1.55 |
| 2024-07-22 | 5.42 | 5.40 | 0.01 | 0.19 | 37736.40 | 2029.14 | 1.10 |
| 2024-07-19 | 5.21 | 5.39 | 0.17 | 3.26 | 76262.46 | 4079.37 | 2.23 |
| 2024-07-18 | 5.23 | 5.22 | -0.03 | -0.57 | 61299.08 | 3160.84 | 1.79 |
| 2024-07-17 | 5.30 | 5.25 | -0.08 | -1.50 | 77657.00 | 4084.52 | 2.27 |
| 2024-07-16 | 5.32 | 5.33 | 0.02 | 0.38 | 51629.00 | 2736.12 | 1.51 |
| 2024-07-15 | 5.47 | 5.31 | -0.16 | -2.93 | 60746.00 | 3247.19 | 1.78 |
| 2024-07-12 | 5.71 | 5.47 | -0.16 | -2.84 | 75057.49 | 4143.67 | 2.20 |
| 2024-07-11 | 5.36 | 5.63 | 0.34 | 6.43 | 96762.00 | 5358.84 | 2.83 |
| 2024-07-10 | 5.38 | 5.29 | -0.19 | -3.47 | 106589.00 | 5689.50 | 3.12 |
| 2024-07-09 | 5.44 | 5.48 | 0.03 | 0.55 | 104743.14 | 5648.75 | 3.06 |
| 2024-07-08 | 5.83 | 5.45 | -0.39 | -6.68 | 110959.00 | 6149.27 | 3.25 |
| 2024-07-05 | 5.77 | 5.84 | 0.07 | 1.21 | 80103.00 | 4635.43 | 2.34 |
| 2024-07-04 | 6.05 | 5.77 | -0.28 | -4.63 | 89802.14 | 5268.92 | 2.63 |
| 2024-07-03 | 6.17 | 6.05 | -0.12 | -1.95 | 75440.00 | 4606.44 | 2.21 |
| 2024-07-02 | 6.07 | 6.17 | 0.11 | 1.82 | 81797.00 | 5022.86 | 2.39 |
| 2024-07-01 | 6.21 | 6.06 | -0.15 | -2.42 | 103727.02 | 6309.00 | 3.04 |
| 2024-06-28 | 6.25 | 6.21 | -0.06 | -0.96 | 78193.00 | 4918.99 | 2.29 |
| 2024-06-27 | 6.45 | 6.27 | -0.22 | -3.39 | 93008.60 | 5939.05 | 2.72 |
| 2024-06-26 | 6.39 | 6.49 | 0.10 | 1.57 | 123163.51 | 7827.88 | 3.60 |
| 2024-06-25 | 6.90 | 6.39 | -0.51 | -7.39 | 274310.34 | 17760.36 | 8.03 |
| 2024-06-24 | 7.66 | 6.90 | -0.77 | -10.04 | 186929.33 | 13417.29 | 5.47 |
| 2024-06-21 | 7.23 | 7.67 | 0.25 | 3.37 | 121837.05 | 9242.48 | 3.56 |
| 2024-06-20 | 8.18 | 7.42 | -0.81 | -9.84 | 148060.11 | 11261.01 | 4.33 |
| 2024-06-19 | 8.10 | 8.23 | 0.10 | 1.23 | 70484.80 | 5756.94 | 2.06 |
| 2024-06-18 | 7.77 | 8.13 | 0.35 | 4.50 | 96799.60 | 7727.27 | 2.83 |
| 2024-06-17 | 7.42 | 7.78 | 0.37 | 4.99 | 78691.59 | 6075.13 | 2.30 |
| 2024-06-14 | 7.43 | 7.41 | -0.02 | -0.27 | 29375.80 | 2175.38 | 0.86 |
| 2024-06-13 | 7.54 | 7.43 | -0.07 | -0.93 | 36553.44 | 2695.85 | 1.07 |
| 2024-06-12 | 7.54 | 7.50 | -0.01 | -0.13 | 37897.04 | 2853.15 | 1.11 |
| 2024-06-11 | 7.36 | 7.51 | 0.10 | 1.35 | 45033.93 | 3348.99 | 1.32 |
| 2024-06-07 | 7.18 | 7.41 | 0.37 | 5.26 | 80668.40 | 5967.95 | 2.36 |
| 2024-06-06 | 7.34 | 7.04 | -0.22 | -3.03 | 66965.83 | 4763.99 | 1.96 |
| 2024-06-05 | 7.48 | 7.26 | -0.27 | -3.59 | 40565.00 | 2986.68 | 1.19 |
| 2024-06-04 | 7.76 | 7.53 | -0.19 | -2.46 | 53987.40 | 4044.82 | 1.58 |
| 2024-06-03 | 8.03 | 7.72 | -0.28 | -3.50 | 57560.40 | 4489.45 | 1.68 |
| 2024-05-31 | 7.91 | 8.00 | 0.12 | 1.52 | 73297.08 | 5838.65 | 2.14 |
| 2024-05-30 | 8.08 | 7.88 | -0.18 | -2.23 | 40682.91 | 3227.62 | 1.19 |
| 2024-05-29 | 8.15 | 8.06 | -0.01 | -0.12 | 40105.44 | 3258.27 | 1.17 |
| 2024-05-28 | 8.14 | 8.07 | -0.13 | -1.59 | 26166.00 | 2130.21 | 0.77 |
| 2024-05-27 | 8.16 | 8.20 | 0.04 | 0.49 | 41973.40 | 3402.51 | 1.23 |
| 2024-05-24 | 8.19 | 8.16 | -0.03 | -0.37 | 31246.01 | 2557.18 | 0.91 |
| 2024-05-23 | 8.34 | 8.19 | -0.18 | -2.15 | 55389.70 | 4584.47 | 1.62 |
| 2024-05-22 | 8.53 | 8.37 | -0.15 | -1.76 | 37866.39 | 3188.83 | 1.11 |
| 2024-05-21 | 8.85 | 8.52 | -0.30 | -3.40 | 39329.24 | 3376.47 | 1.15 |
| 2024-05-20 | 8.88 | 8.82 | -0.04 | -0.45 | 38455.29 | 3413.06 | 1.13 |
| 2024-05-17 | 8.95 | 8.86 | -0.01 | -0.11 | 36835.00 | 3244.93 | 1.08 |
| 2024-05-16 | 8.83 | 8.87 | 0.08 | 0.91 | 57046.80 | 5101.59 | 1.67 |
| 2024-05-15 | 8.81 | 8.79 | 0.04 | 0.46 | 59532.62 | 5298.13 | 1.74 |
日K线
周K线
月K线
