联合水务(603291)股票信息
| 股票代码 | 603291 |
| 股票名称 | 联合水务 |
| 最新价/元 | 10.17 |
| 涨跌额/元 | -0.44 |
| 涨跌幅/% | -4.15 |
| 买入/元 | 10.16 |
| 卖出/元 | 10.17 |
| 昨收/元 | 10.61 |
| 今开/元 | 10.61 |
| 最高/元 | 10.65 |
| 最低/元 | 10.11 |
| 成交量/手 | 22111.72 |
| 成交额/万 | 2284.28 |
| 股净值/元 | 26.34 |
| 市净率 | 2.50 |
| 总市值/万 | 430415.35 |
| 流通值/万 | 132152.11 |
| 换手率/% | 1.70 |
| 入市日期 | 2023-03-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
联合水务(603291)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 | 10.61 | 10.17 | -0.44 | -4.15 | 22111.72 | 2284.28 | 1.70 |
| 2024-10-10 | 10.49 | 10.61 | 0.08 | 0.76 | 30322.72 | 3220.48 | 2.33 |
| 2024-10-09 | 11.49 | 10.53 | -1.17 | -10.00 | 48825.21 | 5299.62 | 3.76 |
| 2024-10-08 | 12.32 | 11.70 | 0.48 | 4.28 | 87467.41 | 10145.73 | 6.73 |
| 2024-09-30 | 10.96 | 11.22 | 0.78 | 7.47 | 83398.09 | 9161.30 | 6.42 |
| 2024-09-27 | 10.11 | 10.44 | 0.46 | 4.61 | 21368.00 | 2197.46 | 1.64 |
| 2024-09-26 | 9.77 | 9.98 | 0.23 | 2.36 | 22810.00 | 2257.79 | 1.76 |
| 2024-09-25 | 9.75 | 9.75 | 0.07 | 0.72 | 23932.00 | 2356.33 | 1.84 |
| 2024-09-24 | 9.36 | 9.68 | 0.32 | 3.42 | 23994.00 | 2302.99 | 1.85 |
| 2024-09-23 | 9.26 | 9.36 | 0.02 | 0.21 | 7747.99 | 723.27 | 0.60 |
| 2024-09-20 | 9.55 | 9.34 | -0.21 | -2.20 | 17892.90 | 1677.77 | 1.38 |
| 2024-09-19 | 9.08 | 9.55 | 0.48 | 5.29 | 23364.00 | 2201.07 | 1.80 |
| 2024-09-18 | 9.15 | 9.07 | -0.05 | -0.55 | 11880.00 | 1078.46 | 0.91 |
| 2024-09-13 | 9.44 | 9.15 | -0.24 | -2.56 | 14876.90 | 1369.99 | 1.14 |
| 2024-09-12 | 9.38 | 9.39 | -0.02 | -0.21 | 8867.00 | 838.88 | 0.68 |
| 2024-09-11 | 9.45 | 9.41 | -0.04 | -0.42 | 7248.00 | 683.01 | 0.56 |
| 2024-09-10 | 9.38 | 9.45 | 0.14 | 1.50 | 10489.00 | 981.32 | 0.81 |
| 2024-09-09 | 9.36 | 9.31 | -0.05 | -0.53 | 7815.00 | 727.42 | 0.60 |
| 2024-09-06 | 9.51 | 9.36 | -0.11 | -1.16 | 8577.00 | 810.10 | 0.66 |
| 2024-09-05 | 9.35 | 9.47 | 0.04 | 0.42 | 10656.00 | 1006.95 | 0.82 |
| 2024-09-04 | 9.31 | 9.43 | 0.06 | 0.64 | 16536.36 | 1560.76 | 1.27 |
| 2024-09-03 | 9.34 | 9.37 | 0.03 | 0.32 | 9252.00 | 867.83 | 0.71 |
| 2024-09-02 | 9.49 | 9.34 | -0.24 | -2.51 | 12816.00 | 1214.49 | 0.99 |
| 2024-08-30 | 9.33 | 9.58 | 0.22 | 2.35 | 19018.00 | 1813.43 | 1.46 |
| 2024-08-29 | 9.31 | 9.36 | 0.10 | 1.08 | 12334.36 | 1149.47 | 0.95 |
| 2024-08-28 | 9.31 | 9.26 | -0.01 | -0.11 | 11070.00 | 1023.66 | 0.85 |
| 2024-08-27 | 9.38 | 9.27 | -0.10 | -1.07 | 8211.00 | 763.95 | 0.63 |
| 2024-08-26 | 9.26 | 9.37 | 0.12 | 1.30 | 10664.00 | 996.13 | 0.82 |
| 2024-08-23 | 9.42 | 9.25 | -0.18 | -1.91 | 13409.00 | 1244.61 | 1.03 |
| 2024-08-22 | 9.50 | 9.43 | -0.04 | -0.42 | 11552.73 | 1093.56 | 0.89 |
| 2024-08-21 | 9.65 | 9.47 | -0.11 | -1.15 | 14015.00 | 1335.06 | 1.08 |
| 2024-08-20 | 9.89 | 9.58 | -0.27 | -2.74 | 18030.00 | 1738.77 | 1.39 |
| 2024-08-19 | 9.99 | 9.85 | -0.14 | -1.40 | 12716.12 | 1258.32 | 0.98 |
| 2024-08-16 | 10.19 | 9.99 | -0.16 | -1.58 | 17157.12 | 1720.85 | 1.32 |
| 2024-08-15 | 10.12 | 10.15 | -0.01 | -0.10 | 13877.73 | 1408.93 | 1.07 |
| 2024-08-14 | 10.21 | 10.16 | -0.08 | -0.78 | 10227.00 | 1045.47 | 0.79 |
| 2024-08-13 | 10.10 | 10.24 | 0.08 | 0.79 | 14134.00 | 1433.04 | 1.09 |
| 2024-08-12 | 10.21 | 10.16 | -0.02 | -0.20 | 14151.36 | 1445.36 | 1.09 |
| 2024-08-09 | 10.30 | 10.18 | -0.11 | -1.07 | 14266.36 | 1463.49 | 1.10 |
| 2024-08-08 | 10.32 | 10.29 | -0.02 | -0.19 | 17731.00 | 1815.03 | 1.36 |
| 2024-08-07 | 10.19 | 10.31 | 0.12 | 1.18 | 25501.00 | 2621.67 | 1.96 |
| 2024-08-06 | 10.05 | 10.19 | 0.10 | 0.99 | 32460.00 | 3299.74 | 2.50 |
| 2024-08-05 | 10.75 | 10.09 | -0.77 | -7.09 | 56943.36 | 5911.23 | 4.38 |
| 2024-08-02 | 10.95 | 10.86 | -0.22 | -1.99 | 30122.00 | 3286.59 | 2.32 |
| 2024-08-01 | 11.42 | 11.08 | -0.28 | -2.47 | 38010.84 | 4246.71 | 2.93 |
| 2024-07-31 | 11.20 | 11.36 | 0.02 | 0.18 | 54404.95 | 6064.97 | 4.19 |
| 2024-07-30 | 11.34 | 11.34 | 0.18 | 1.61 | 52269.00 | 5954.47 | 4.02 |
| 2024-07-29 | 11.45 | 11.16 | -0.34 | -2.96 | 35425.12 | 4009.19 | 2.73 |
| 2024-07-26 | 11.50 | 11.50 | -0.17 | -1.46 | 33744.00 | 3874.49 | 2.60 |
| 2024-07-25 | 11.80 | 11.67 | 0.04 | 0.34 | 43639.36 | 5142.60 | 3.36 |
| 2024-07-24 | 11.74 | 11.63 | -0.11 | -0.94 | 39821.09 | 4667.30 | 3.06 |
| 2024-07-23 | 12.68 | 11.74 | -0.39 | -3.22 | 48760.95 | 5907.02 | 3.75 |
| 2024-07-22 | 12.27 | 12.13 | -0.16 | -1.30 | 28486.00 | 3477.29 | 2.19 |
| 2024-07-19 | 12.12 | 12.29 | 0.14 | 1.15 | 16272.12 | 1997.95 | 1.25 |
| 2024-07-18 | 12.27 | 12.15 | -0.12 | -0.98 | 16459.26 | 2003.84 | 1.27 |
| 2024-07-17 | 12.34 | 12.27 | -0.07 | -0.57 | 7657.12 | 943.10 | 0.59 |
| 2024-07-16 | 12.20 | 12.34 | 0.09 | 0.74 | 8245.12 | 1014.41 | 0.63 |
| 2024-07-15 | 12.28 | 12.25 | -0.13 | -1.05 | 9063.00 | 1112.23 | 0.70 |
| 2024-07-12 | 12.25 | 12.38 | 0.15 | 1.23 | 20510.36 | 2545.68 | 1.58 |
| 2024-07-11 | 12.18 | 12.23 | 0.17 | 1.41 | 10708.00 | 1309.99 | 0.82 |
| 2024-07-10 | 11.97 | 12.06 | 0.08 | 0.67 | 8817.00 | 1064.19 | 0.68 |
| 2024-07-09 | 11.70 | 11.98 | 0.20 | 1.70 | 9533.00 | 1122.38 | 0.73 |
| 2024-07-08 | 12.01 | 11.78 | -0.33 | -2.73 | 7794.00 | 924.64 | 0.60 |
| 2024-07-05 | 11.96 | 12.11 | 0.15 | 1.25 | 7433.00 | 892.17 | 0.57 |
| 2024-07-04 | 12.31 | 11.96 | -0.35 | -2.84 | 10285.00 | 1240.89 | 0.79 |
| 2024-07-03 | 12.51 | 12.31 | -0.21 | -1.68 | 6738.00 | 833.81 | 0.52 |
| 2024-07-02 | 12.51 | 12.52 | 0.01 | 0.08 | 9948.00 | 1242.97 | 0.77 |
| 2024-07-01 | 12.27 | 12.51 | 0.25 | 2.04 | 15262.84 | 1896.20 | 1.17 |
| 2024-06-28 | 12.22 | 12.26 | -0.07 | -0.57 | 14563.36 | 1789.88 | 1.12 |
| 2024-06-27 | 12.35 | 12.33 | -0.13 | -1.04 | 17793.36 | 2198.93 | 1.37 |
| 2024-06-26 | 12.11 | 12.46 | 0.35 | 2.89 | 10952.00 | 1342.01 | 0.84 |
| 2024-06-25 | 12.00 | 12.11 | 0.02 | 0.17 | 11636.00 | 1414.66 | 0.90 |
| 2024-06-24 | 12.67 | 12.09 | -0.58 | -4.58 | 16806.00 | 2048.40 | 1.29 |
| 2024-06-21 | 12.45 | 12.67 | 0.22 | 1.77 | 14705.00 | 1856.47 | 1.13 |
| 2024-06-20 | 12.90 | 12.45 | -0.45 | -3.49 | 20171.00 | 2539.93 | 1.55 |
| 2024-06-19 | 12.81 | 12.90 | 0.00 | 0.00 | 21364.00 | 2759.36 | 1.64 |
| 2024-06-18 | 13.17 | 12.90 | -0.27 | -2.05 | 22860.36 | 2955.89 | 1.76 |
| 2024-06-17 | 13.50 | 13.17 | -0.56 | -4.08 | 27027.00 | 3598.73 | 2.08 |
| 2024-06-14 | 13.59 | 13.73 | 0.03 | 0.22 | 20287.00 | 2768.53 | 1.56 |
| 2024-06-13 | 13.75 | 13.85 | 0.15 | 1.10 | 24307.36 | 3358.01 | 1.87 |
| 2024-06-12 | 13.36 | 13.70 | 0.33 | 2.47 | 19458.00 | 2647.59 | 1.50 |
| 2024-06-11 | 13.48 | 13.37 | 0.09 | 0.68 | 12726.12 | 1677.61 | 0.98 |
| 2024-06-07 | 13.05 | 13.28 | 0.23 | 1.76 | 15164.12 | 2002.99 | 1.17 |
| 2024-06-06 | 13.24 | 13.05 | -0.35 | -2.61 | 23547.00 | 3069.78 | 1.81 |
| 2024-06-05 | 13.69 | 13.40 | -0.29 | -2.12 | 21171.00 | 2890.09 | 1.63 |
| 2024-06-04 | 13.70 | 13.69 | -0.14 | -1.01 | 17014.72 | 2328.14 | 1.31 |
| 2024-06-03 | 13.80 | 13.83 | -0.07 | -0.50 | 23249.28 | 3230.35 | 1.79 |
| 2024-05-31 | 13.71 | 13.90 | 0.04 | 0.29 | 18816.00 | 2594.32 | 1.45 |
| 2024-05-30 | 13.94 | 13.86 | -0.12 | -0.86 | 25496.00 | 3559.87 | 1.96 |
| 2024-05-29 | 13.80 | 13.98 | 0.02 | 0.14 | 17189.00 | 2392.96 | 1.32 |
| 2024-05-28 | 13.71 | 13.96 | 0.22 | 1.60 | 31014.72 | 4302.68 | 2.39 |
| 2024-05-27 | 13.94 | 13.74 | -0.22 | -1.58 | 39062.00 | 5390.48 | 3.01 |
| 2024-05-24 | 15.12 | 13.96 | -1.34 | -8.76 | 81904.00 | 11793.18 | 6.30 |
| 2024-05-23 | 15.65 | 15.30 | -0.35 | -2.24 | 74162.36 | 11553.12 | 5.71 |
| 2024-05-22 | 14.78 | 15.65 | 1.01 | 6.90 | 102564.72 | 15782.33 | 7.89 |
| 2024-05-21 | 14.65 | 14.64 | -0.12 | -0.81 | 20450.36 | 2996.78 | 1.57 |
| 2024-05-20 | 14.52 | 14.76 | 0.36 | 2.50 | 44031.72 | 6460.08 | 3.39 |
| 2024-05-17 | 14.06 | 14.40 | 0.28 | 1.98 | 34790.00 | 4977.34 | 2.68 |
| 2024-05-16 | 14.17 | 14.12 | -0.05 | -0.35 | 25715.36 | 3634.89 | 1.98 |
| 2024-05-15 | 14.11 | 14.17 | -0.04 | -0.28 | 46285.79 | 6568.75 | 3.56 |
日K线
周K线
月K线
