应流股份(603308)股票信息
| 股票代码 | 603308 |
| 股票名称 | 应流股份 |
| 最新价/元 | 27.16 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 1.42 |
| 买入/元 | 27.16 |
| 卖出/元 | 27.17 |
| 昨收/元 | 26.78 |
| 今开/元 | 27.20 |
| 最高/元 | 28.03 |
| 最低/元 | 27.05 |
| 成交量/手 | 161895.42 |
| 成交额/万 | 44552.75 |
| 股净值/元 | 64.67 |
| 市净率 | 3.90 |
| 总市值/万 | 1844262.97 |
| 流通值/万 | 1844262.97 |
| 换手率/% | 2.38 |
| 入市日期 | 2014-01-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
应流股份(603308)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 | 27.20 | 27.16 | 0.38 | 1.42 | 161895.42 | 44552.75 | 2.38 |
| 2025-07-23 | 27.16 | 26.78 | -0.52 | -1.91 | 189544.91 | 50637.55 | 2.79 |
| 2025-07-22 | 28.16 | 27.30 | -1.17 | -4.11 | 191226.67 | 52973.27 | 2.82 |
| 2025-07-21 | 28.39 | 28.47 | -0.07 | -0.25 | 186116.90 | 52225.87 | 2.74 |
| 2025-07-18 | 28.14 | 28.54 | 0.95 | 3.44 | 327609.79 | 93266.23 | 4.82 |
| 2025-07-17 | 25.25 | 27.59 | 2.51 | 10.01 | 224345.51 | 60177.07 | 3.30 |
| 2025-07-16 | 24.90 | 25.08 | 0.04 | 0.16 | 62687.95 | 15686.33 | 0.92 |
| 2025-07-15 | 23.81 | 25.04 | 1.09 | 4.55 | 171684.75 | 42981.67 | 2.53 |
| 2025-07-14 | 24.00 | 23.95 | 0.24 | 1.01 | 80007.00 | 19047.04 | 1.18 |
| 2025-07-11 | 23.09 | 23.71 | 0.61 | 2.64 | 88406.52 | 20646.49 | 1.30 |
| 2025-07-10 | 23.00 | 23.10 | -0.17 | -0.73 | 101431.87 | 23491.72 | 1.49 |
| 2025-07-09 | 23.24 | 23.27 | 0.03 | 0.13 | 56733.29 | 13169.55 | 0.84 |
| 2025-07-08 | 22.15 | 23.24 | 0.81 | 3.61 | 109477.47 | 25227.30 | 1.61 |
| 2025-07-07 | 22.52 | 22.43 | -0.37 | -1.62 | 66734.00 | 14898.66 | 0.98 |
| 2025-07-04 | 22.95 | 22.80 | -0.03 | -0.13 | 87590.20 | 20312.21 | 1.29 |
| 2025-07-03 | 22.99 | 22.83 | -0.07 | -0.31 | 47675.60 | 10917.74 | 0.70 |
| 2025-07-02 | 23.35 | 22.90 | -0.60 | -2.55 | 77558.06 | 17920.30 | 1.14 |
| 2025-07-01 | 22.90 | 23.50 | 0.42 | 1.82 | 91103.08 | 21116.01 | 1.34 |
| 2025-06-30 | 22.47 | 23.08 | 0.86 | 3.87 | 113597.80 | 26089.42 | 1.67 |
| 2025-06-27 | 22.30 | 22.22 | -0.13 | -0.58 | 66516.52 | 14747.33 | 0.98 |
| 2025-06-26 | 22.50 | 22.35 | -0.05 | -0.22 | 92954.52 | 20747.44 | 1.37 |
| 2025-06-25 | 21.72 | 22.40 | 0.79 | 3.66 | 133193.39 | 29487.27 | 1.96 |
| 2025-06-24 | 21.61 | 21.61 | 0.06 | 0.28 | 80319.77 | 17535.95 | 1.18 |
| 2025-06-23 | 21.25 | 21.55 | 0.05 | 0.23 | 62201.60 | 13365.17 | 0.92 |
| 2025-06-20 | 21.73 | 21.50 | -0.24 | -1.10 | 96466.07 | 20822.65 | 1.42 |
| 2025-06-19 | 22.39 | 21.74 | -0.89 | -3.93 | 135247.80 | 29637.17 | 1.99 |
| 2025-06-18 | 22.49 | 22.63 | -0.07 | -0.31 | 86225.20 | 19434.78 | 1.27 |
| 2025-06-17 | 22.57 | 22.70 | 0.13 | 0.58 | 120402.91 | 27369.00 | 1.77 |
| 2025-06-16 | 23.10 | 22.57 | -0.31 | -1.36 | 144922.68 | 33107.65 | 2.13 |
| 2025-06-13 | 23.62 | 22.88 | -0.80 | -3.38 | 195609.14 | 45470.61 | 2.88 |
| 2025-06-12 | 22.18 | 23.68 | 1.36 | 6.09 | 231121.27 | 54001.18 | 3.40 |
| 2025-06-11 | 22.25 | 22.32 | -0.08 | -0.36 | 133609.30 | 29560.57 | 1.97 |
| 2025-06-10 | 21.82 | 22.40 | 0.62 | 2.85 | 204601.00 | 45910.49 | 3.01 |
| 2025-06-09 | 21.49 | 21.78 | 0.60 | 2.83 | 116318.66 | 25220.53 | 1.71 |
| 2025-06-06 | 20.80 | 21.18 | 0.35 | 1.68 | 138504.16 | 29631.58 | 2.04 |
| 2025-06-05 | 20.75 | 20.90 | 0.08 | 0.38 | 128115.51 | 26451.02 | 1.89 |
| 2025-06-04 | 20.60 | 20.82 | 0.15 | 0.73 | 77256.44 | 16201.23 | 1.14 |
| 2025-06-03 | 21.10 | 20.67 | -0.16 | -0.77 | 94683.42 | 19696.29 | 1.39 |
| 2025-05-30 | 21.00 | 20.83 | -0.20 | -0.95 | 101691.82 | 21277.31 | 1.50 |
| 2025-05-29 | 20.05 | 21.03 | 0.84 | 4.16 | 117812.75 | 24429.76 | 1.74 |
| 2025-05-28 | 19.75 | 20.19 | 0.62 | 3.17 | 101442.64 | 20342.70 | 1.49 |
| 2025-05-27 | 20.93 | 19.57 | -1.38 | -6.59 | 177825.55 | 35374.20 | 2.62 |
| 2025-05-26 | 20.50 | 20.95 | 0.38 | 1.85 | 97847.40 | 20415.70 | 1.44 |
| 2025-05-23 | 21.02 | 20.57 | -0.35 | -1.67 | 136391.47 | 28862.79 | 2.01 |
| 2025-05-22 | 21.01 | 20.92 | -0.37 | -1.74 | 58290.32 | 12299.08 | 0.86 |
| 2025-05-21 | 21.48 | 21.29 | -0.20 | -0.93 | 84379.80 | 17784.76 | 1.24 |
| 2025-05-20 | 20.50 | 21.49 | 0.99 | 4.83 | 146588.26 | 30932.43 | 2.16 |
| 2025-05-19 | 21.18 | 20.50 | -0.55 | -2.61 | 76213.84 | 15663.43 | 1.12 |
| 2025-05-16 | 20.55 | 21.05 | 0.42 | 2.04 | 95348.80 | 20100.71 | 1.40 |
| 2025-05-15 | 20.88 | 20.63 | -0.28 | -1.34 | 67189.90 | 13931.54 | 0.99 |
| 2025-05-14 | 20.60 | 20.91 | 0.31 | 1.51 | 155669.84 | 33040.98 | 2.29 |
| 2025-05-13 | 20.66 | 20.60 | 0.05 | 0.24 | 65904.76 | 13530.33 | 0.97 |
| 2025-05-12 | 20.36 | 20.55 | 0.27 | 1.33 | 133772.90 | 27879.74 | 1.97 |
| 2025-05-09 | 20.83 | 20.28 | -0.55 | -2.64 | 98518.34 | 20157.38 | 1.45 |
| 2025-05-08 | 20.49 | 20.83 | 0.09 | 0.43 | 77813.60 | 16151.39 | 1.15 |
| 2025-05-07 | 20.88 | 20.74 | 0.11 | 0.53 | 146235.80 | 30566.10 | 2.15 |
| 2025-05-06 | 20.00 | 20.63 | 0.87 | 4.40 | 140517.61 | 28990.07 | 2.07 |
| 2025-04-30 | 19.83 | 19.76 | -0.14 | -0.70 | 157259.31 | 31337.18 | 2.32 |
| 2025-04-29 | 19.18 | 19.90 | 0.71 | 3.70 | 140974.52 | 27866.61 | 2.08 |
| 2025-04-28 | 19.84 | 19.19 | -0.46 | -2.34 | 138248.24 | 26983.39 | 2.04 |
| 2025-04-25 | 19.51 | 19.65 | -0.02 | -0.10 | 111514.66 | 21850.57 | 1.64 |
| 2025-04-24 | 19.09 | 19.67 | 0.47 | 2.45 | 216253.27 | 42474.22 | 3.18 |
| 2025-04-23 | 19.28 | 19.20 | -0.08 | -0.42 | 129883.91 | 24863.96 | 1.91 |
| 2025-04-22 | 19.61 | 19.28 | -0.21 | -1.08 | 150111.65 | 29303.51 | 2.21 |
| 2025-04-21 | 17.83 | 19.49 | 1.77 | 9.99 | 162290.79 | 30779.72 | 2.39 |
| 2025-04-18 | 17.53 | 17.72 | 0.49 | 2.84 | 112466.77 | 20344.98 | 1.66 |
| 2025-04-17 | 16.95 | 17.23 | 0.25 | 1.47 | 65545.40 | 11389.52 | 0.97 |
| 2025-04-16 | 17.81 | 16.98 | -0.83 | -4.66 | 107367.79 | 18398.82 | 1.58 |
| 2025-04-15 | 18.13 | 17.81 | -0.48 | -2.62 | 69170.32 | 12363.90 | 1.02 |
| 2025-04-14 | 18.18 | 18.29 | 0.13 | 0.72 | 79885.37 | 14589.92 | 1.18 |
| 2025-04-11 | 17.15 | 18.16 | 1.01 | 5.89 | 152974.77 | 27632.29 | 2.25 |
| 2025-04-10 | 17.14 | 17.15 | 0.69 | 4.19 | 154150.20 | 26576.80 | 2.27 |
| 2025-04-09 | 15.60 | 16.46 | 0.49 | 3.07 | 247601.62 | 39456.03 | 3.65 |
| 2025-04-08 | 17.60 | 15.97 | -1.29 | -7.47 | 277669.52 | 45381.12 | 4.09 |
| 2025-04-07 | 18.12 | 17.26 | -1.92 | -10.01 | 159400.50 | 28456.33 | 2.35 |
| 2025-04-03 | 19.52 | 19.18 | -0.32 | -1.64 | 173291.40 | 33216.29 | 2.55 |
| 2025-04-02 | 18.73 | 19.50 | 0.70 | 3.72 | 136630.88 | 26477.45 | 2.01 |
| 2025-04-01 | 18.30 | 18.80 | 0.18 | 0.97 | 180402.40 | 33321.80 | 2.66 |
| 2025-03-31 | 18.60 | 18.62 | 0.13 | 0.70 | 130924.21 | 24579.21 | 1.93 |
| 2025-03-28 | 18.55 | 18.49 | -0.09 | -0.48 | 66972.81 | 12509.28 | 0.99 |
| 2025-03-27 | 18.52 | 18.58 | -0.15 | -0.80 | 75932.00 | 14218.25 | 1.12 |
| 2025-03-26 | 18.56 | 18.73 | -0.31 | -1.63 | 131941.49 | 24625.63 | 1.94 |
| 2025-03-25 | 19.87 | 19.04 | -0.63 | -3.20 | 141332.05 | 27857.28 | 2.08 |
| 2025-03-24 | 19.89 | 19.67 | -0.12 | -0.61 | 62910.68 | 12276.22 | 0.93 |
| 2025-03-21 | 20.05 | 19.79 | -0.56 | -2.75 | 80389.20 | 16053.31 | 1.18 |
| 2025-03-20 | 21.00 | 20.35 | -0.65 | -3.10 | 101521.55 | 20865.56 | 1.50 |
| 2025-03-19 | 20.90 | 21.00 | 0.10 | 0.48 | 111300.20 | 23283.25 | 1.64 |
| 2025-03-18 | 19.70 | 20.90 | 1.17 | 5.93 | 231994.76 | 48184.84 | 3.42 |
| 2025-03-17 | 19.80 | 19.73 | -0.22 | -1.10 | 77569.42 | 15332.39 | 1.14 |
| 2025-03-14 | 19.84 | 19.95 | 0.10 | 0.50 | 142462.82 | 27993.64 | 2.10 |
| 2025-03-13 | 20.07 | 19.85 | 0.03 | 0.15 | 145710.08 | 28984.91 | 2.15 |
| 2025-03-12 | 19.41 | 19.82 | 0.46 | 2.38 | 169936.82 | 34294.98 | 2.50 |
| 2025-03-11 | 19.53 | 19.36 | -0.46 | -2.32 | 95104.60 | 18465.15 | 1.40 |
| 2025-03-10 | 19.88 | 19.82 | -0.03 | -0.15 | 83995.22 | 16777.60 | 1.24 |
| 2025-03-07 | 19.75 | 19.85 | -0.23 | -1.15 | 151436.70 | 30431.17 | 2.23 |
| 2025-03-06 | 19.07 | 20.08 | 1.20 | 6.36 | 224138.35 | 44466.80 | 3.30 |
| 2025-03-05 | 17.84 | 18.88 | 1.07 | 6.01 | 191429.39 | 36008.72 | 2.82 |
| 2025-03-04 | 17.38 | 17.81 | 0.08 | 0.45 | 109837.59 | 19428.20 | 1.62 |
| 2025-03-03 | 18.28 | 17.73 | -0.56 | -3.06 | 153258.26 | 27685.38 | 2.26 |
| 2025-02-28 | 18.28 | 18.29 | -0.02 | -0.11 | 180284.26 | 33448.67 | 2.66 |
日K线
周K线
月K线
