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 | 10.16 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -0.98 |
| 买入/元 | 10.16 |
| 卖出/元 | 10.17 |
| 昨收/元 | 10.26 |
| 今开/元 | 10.26 |
| 最高/元 | 10.38 |
| 最低/元 | 10.14 |
| 成交量/手 | 187227.40 |
| 成交额/万 | 19141.05 |
| 股净值/元 | -20.32 |
| 市净率 | 1.74 |
| 总市值/万 | 347227.54 |
| 流通值/万 | 347227.54 |
| 换手率/% | 5.48 |
| 入市日期 | 2017-11-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 10.26 | 10.16 | -0.10 | -0.98 | 187227.40 | 19141.05 | 5.48 |
| 2025-07-23 | 10.38 | 10.26 | -0.17 | -1.63 | 248857.75 | 25937.22 | 7.28 |
| 2025-07-22 | 10.02 | 10.43 | 0.18 | 1.76 | 294679.45 | 30616.97 | 8.62 |
| 2025-07-21 | 10.00 | 10.25 | 0.34 | 3.43 | 209334.64 | 21189.63 | 6.13 |
| 2025-07-18 | 10.13 | 9.91 | -0.22 | -2.17 | 200699.40 | 19894.85 | 5.87 |
| 2025-07-17 | 9.68 | 10.13 | 0.41 | 4.22 | 249868.40 | 24756.95 | 7.31 |
| 2025-07-16 | 9.52 | 9.72 | 0.17 | 1.78 | 214436.40 | 20738.55 | 6.27 |
| 2025-07-15 | 9.85 | 9.55 | 0.16 | 1.70 | 260251.59 | 24901.69 | 7.62 |
| 2025-07-14 | 9.25 | 9.39 | 0.14 | 1.51 | 101306.59 | 9478.18 | 2.96 |
| 2025-07-11 | 9.19 | 9.25 | 0.07 | 0.76 | 79492.40 | 7338.52 | 2.33 |
| 2025-07-10 | 9.19 | 9.18 | -0.06 | -0.65 | 77166.40 | 7075.43 | 2.26 |
| 2025-07-09 | 9.35 | 9.24 | 0.02 | 0.22 | 116061.98 | 10826.08 | 3.40 |
| 2025-07-08 | 9.05 | 9.22 | 0.17 | 1.88 | 77704.00 | 7126.14 | 2.27 |
| 2025-07-07 | 9.00 | 9.05 | 0.07 | 0.78 | 37501.00 | 3383.55 | 1.10 |
| 2025-07-04 | 9.17 | 8.98 | -0.19 | -2.07 | 79147.20 | 7150.64 | 2.32 |
| 2025-07-03 | 9.18 | 9.17 | -0.02 | -0.22 | 54727.00 | 5024.62 | 1.60 |
| 2025-07-02 | 9.23 | 9.19 | -0.03 | -0.33 | 63307.00 | 5805.94 | 1.85 |
| 2025-07-01 | 9.17 | 9.22 | 0.12 | 1.32 | 106921.40 | 9769.19 | 3.13 |
| 2025-06-30 | 9.13 | 9.10 | 0.02 | 0.22 | 55450.01 | 5049.89 | 1.62 |
| 2025-06-27 | 9.05 | 9.08 | 0.00 | 0.00 | 63439.00 | 5772.78 | 1.86 |
| 2025-06-26 | 9.17 | 9.08 | -0.09 | -0.98 | 77020.00 | 7054.27 | 2.25 |
| 2025-06-25 | 9.13 | 9.17 | 0.04 | 0.44 | 88836.00 | 8125.21 | 2.60 |
| 2025-06-24 | 8.88 | 9.13 | 0.27 | 3.05 | 83571.00 | 7605.03 | 2.45 |
| 2025-06-23 | 8.72 | 8.86 | 0.12 | 1.37 | 40849.00 | 3604.05 | 1.20 |
| 2025-06-20 | 8.85 | 8.74 | -0.17 | -1.91 | 69320.00 | 6079.89 | 2.03 |
| 2025-06-19 | 8.98 | 8.91 | -0.14 | -1.55 | 62251.40 | 5590.51 | 1.82 |
| 2025-06-18 | 9.12 | 9.05 | -0.03 | -0.33 | 43928.00 | 3964.39 | 1.29 |
| 2025-06-17 | 9.16 | 9.08 | -0.08 | -0.87 | 55091.29 | 5010.99 | 1.61 |
| 2025-06-16 | 8.89 | 9.16 | 0.28 | 3.15 | 65480.00 | 5956.65 | 1.92 |
| 2025-06-13 | 9.08 | 8.88 | -0.25 | -2.74 | 75664.40 | 6781.32 | 2.21 |
| 2025-06-12 | 9.16 | 9.13 | -0.06 | -0.65 | 47226.00 | 4313.54 | 1.38 |
| 2025-06-11 | 9.24 | 9.19 | 0.03 | 0.33 | 59788.80 | 5503.14 | 1.75 |
| 2025-06-10 | 9.40 | 9.16 | -0.23 | -2.45 | 99505.00 | 9146.95 | 2.91 |
| 2025-06-09 | 9.33 | 9.39 | 0.13 | 1.40 | 68031.40 | 6385.31 | 1.99 |
| 2025-06-06 | 9.19 | 9.26 | 0.02 | 0.22 | 62355.00 | 5771.89 | 1.82 |
| 2025-06-05 | 9.17 | 9.24 | 0.07 | 0.76 | 61181.00 | 5626.88 | 1.79 |
| 2025-06-04 | 9.15 | 9.17 | 0.08 | 0.88 | 52643.00 | 4830.09 | 1.54 |
| 2025-06-03 | 9.08 | 9.09 | 0.03 | 0.33 | 46497.00 | 4228.13 | 1.36 |
| 2025-05-30 | 9.40 | 9.06 | -0.33 | -3.51 | 89615.00 | 8188.39 | 2.62 |
| 2025-05-29 | 9.26 | 9.39 | 0.08 | 0.86 | 76750.00 | 7213.91 | 2.25 |
| 2025-05-28 | 9.30 | 9.31 | 0.01 | 0.11 | 64880.00 | 6062.58 | 1.90 |
| 2025-05-27 | 9.39 | 9.30 | -0.09 | -0.96 | 63251.00 | 5882.02 | 1.85 |
| 2025-05-26 | 9.40 | 9.39 | 0.05 | 0.54 | 63887.00 | 5977.09 | 1.87 |
| 2025-05-23 | 9.41 | 9.34 | -0.15 | -1.58 | 104838.38 | 9938.95 | 3.07 |
| 2025-05-22 | 9.61 | 9.49 | -0.25 | -2.57 | 90169.80 | 8624.62 | 2.64 |
| 2025-05-21 | 9.72 | 9.74 | -0.07 | -0.71 | 113864.60 | 10968.27 | 3.33 |
| 2025-05-20 | 9.95 | 9.81 | -0.24 | -2.39 | 183717.00 | 18083.96 | 5.38 |
| 2025-05-19 | 10.29 | 10.05 | -0.31 | -2.99 | 158057.00 | 15800.77 | 4.62 |
| 2025-05-16 | 10.02 | 10.36 | 0.49 | 4.97 | 295473.05 | 30492.30 | 8.65 |
| 2025-05-15 | 10.09 | 9.87 | -0.22 | -2.18 | 145379.21 | 14357.04 | 4.25 |
| 2025-05-14 | 10.17 | 10.09 | -0.09 | -0.88 | 133515.61 | 13490.35 | 3.91 |
| 2025-05-13 | 10.55 | 10.18 | -0.25 | -2.40 | 144897.80 | 14849.59 | 4.24 |
| 2025-05-12 | 10.51 | 10.43 | 0.24 | 2.36 | 181417.42 | 18838.57 | 5.31 |
| 2025-05-09 | 10.84 | 10.19 | -0.65 | -6.00 | 236180.68 | 24423.24 | 6.91 |
| 2025-05-08 | 10.52 | 10.84 | 0.55 | 5.35 | 399842.80 | 43525.97 | 11.70 |
| 2025-05-07 | 10.38 | 10.29 | 0.11 | 1.08 | 339520.40 | 35130.66 | 9.93 |
| 2025-05-06 | 9.85 | 10.18 | 0.50 | 5.17 | 423096.04 | 43011.30 | 12.38 |
| 2025-04-30 | 9.20 | 9.68 | 0.57 | 6.26 | 251891.00 | 23875.65 | 7.37 |
| 2025-04-29 | 8.65 | 9.11 | 0.40 | 4.59 | 211151.75 | 19062.29 | 6.18 |
| 2025-04-28 | 8.99 | 8.71 | -0.28 | -3.12 | 194144.75 | 16923.16 | 5.68 |
| 2025-04-25 | 9.18 | 8.99 | -0.09 | -0.99 | 150315.00 | 13622.82 | 4.40 |
| 2025-04-24 | 9.49 | 9.08 | -0.71 | -7.25 | 265129.78 | 24841.97 | 7.76 |
| 2025-04-23 | 9.70 | 9.79 | 0.64 | 7.00 | 371952.15 | 36651.17 | 10.88 |
| 2025-04-22 | 9.07 | 9.15 | 0.15 | 1.67 | 182206.92 | 16898.47 | 5.33 |
| 2025-04-21 | 8.84 | 9.00 | 0.14 | 1.58 | 89249.40 | 7973.61 | 2.61 |
| 2025-04-18 | 9.35 | 8.86 | -0.32 | -3.49 | 113164.40 | 10165.01 | 3.31 |
| 2025-04-17 | 8.87 | 9.18 | 0.30 | 3.38 | 156633.00 | 14535.00 | 4.58 |
| 2025-04-16 | 9.10 | 8.88 | -0.26 | -2.85 | 85738.00 | 7658.35 | 2.51 |
| 2025-04-15 | 9.01 | 9.14 | 0.07 | 0.77 | 91102.77 | 8255.46 | 2.67 |
| 2025-04-14 | 9.10 | 9.07 | 0.10 | 1.12 | 112098.00 | 10210.83 | 3.28 |
| 2025-04-11 | 8.57 | 8.97 | 0.32 | 3.70 | 143127.45 | 12694.60 | 4.19 |
| 2025-04-10 | 8.37 | 8.65 | 0.45 | 5.49 | 158000.00 | 13730.78 | 4.62 |
| 2025-04-09 | 7.79 | 8.20 | 0.31 | 3.93 | 173273.00 | 13574.23 | 5.07 |
| 2025-04-08 | 8.00 | 7.89 | -0.36 | -4.36 | 154038.42 | 12177.56 | 4.51 |
| 2025-04-07 | 8.49 | 8.25 | -0.92 | -10.03 | 102135.00 | 8469.81 | 2.99 |
| 2025-04-03 | 9.08 | 9.17 | -0.19 | -2.03 | 151912.00 | 14006.55 | 4.45 |
| 2025-04-02 | 9.47 | 9.36 | -0.39 | -4.00 | 141036.04 | 13280.69 | 4.13 |
| 2025-04-01 | 9.56 | 9.75 | 0.28 | 2.96 | 189590.80 | 18115.98 | 5.55 |
| 2025-03-31 | 9.78 | 9.47 | -0.40 | -4.05 | 190482.57 | 17696.69 | 5.57 |
| 2025-03-28 | 10.14 | 9.87 | -0.22 | -2.18 | 197557.58 | 19700.95 | 5.78 |
| 2025-03-27 | 11.00 | 10.09 | -1.05 | -9.43 | 278807.20 | 28635.25 | 8.16 |
| 2025-03-26 | 11.21 | 11.14 | -0.06 | -0.54 | 230737.90 | 25857.82 | 6.75 |
| 2025-03-25 | 11.04 | 11.20 | 0.18 | 1.63 | 232880.29 | 25950.81 | 6.81 |
| 2025-03-24 | 11.50 | 11.02 | -0.91 | -7.63 | 287166.97 | 31932.65 | 8.40 |
| 2025-03-21 | 12.80 | 11.93 | -0.87 | -6.80 | 489900.55 | 59204.49 | 14.33 |
| 2025-03-20 | 11.61 | 12.80 | 1.16 | 9.97 | 650388.84 | 80730.78 | 19.03 |
| 2025-03-19 | 11.69 | 11.64 | -0.32 | -2.68 | 217582.18 | 25337.71 | 6.37 |
| 2025-03-18 | 11.69 | 11.96 | 0.24 | 2.05 | 388400.80 | 46027.32 | 11.36 |
| 2025-03-17 | 11.66 | 11.72 | 0.11 | 0.95 | 217128.88 | 25341.18 | 6.35 |
| 2025-03-14 | 11.03 | 11.61 | 0.45 | 4.03 | 366450.00 | 40951.29 | 10.72 |
| 2025-03-13 | 12.24 | 11.16 | -1.23 | -9.93 | 462378.24 | 53072.99 | 13.53 |
| 2025-03-12 | 12.62 | 12.39 | -0.17 | -1.35 | 329445.01 | 41611.11 | 9.64 |
| 2025-03-11 | 12.79 | 12.56 | -0.36 | -2.79 | 354370.99 | 43956.76 | 10.37 |
| 2025-03-10 | 13.81 | 12.92 | -0.65 | -4.79 | 327903.40 | 42865.50 | 9.59 |
| 2025-03-07 | 13.75 | 13.57 | -0.09 | -0.66 | 401661.40 | 55282.25 | 11.75 |
| 2025-03-06 | 13.05 | 13.66 | 0.31 | 2.32 | 597292.26 | 82636.93 | 17.48 |
| 2025-03-05 | 12.26 | 13.35 | 1.10 | 8.98 | 675239.24 | 87841.63 | 19.76 |
| 2025-03-04 | 11.71 | 12.25 | 0.55 | 4.70 | 489660.88 | 60469.61 | 14.33 |
| 2025-03-03 | 12.19 | 11.70 | -0.88 | -7.00 | 461441.25 | 55087.68 | 13.50 |
| 2025-02-28 | 13.40 | 12.58 | -1.40 | -10.01 | 442648.39 | 58453.39 | 12.95 |
日K线
周K线
月K线
