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 | 11.78 |
| 涨跌额/元 | -0.73 |
| 涨跌幅/% | -5.84 |
| 买入/元 | 11.77 |
| 卖出/元 | 11.78 |
| 昨收/元 | 12.51 |
| 今开/元 | 12.45 |
| 最高/元 | 12.45 |
| 最低/元 | 11.63 |
| 成交量/手 | 124085.19 |
| 成交额/万 | 14841.39 |
| 股净值/元 | 26.77 |
| 市净率 | 1.75 |
| 总市值/万 | 799904.93 |
| 流通值/万 | 799904.93 |
| 换手率/% | 1.83 |
| 入市日期 | 2014-01-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 12.45 | 11.78 | -0.73 | -5.84 | 124085.19 | 14841.39 | 1.83 |
| 2024-10-10 | 12.60 | 12.51 | 0.06 | 0.48 | 158071.00 | 20107.91 | 2.33 |
| 2024-10-09 | 13.20 | 12.45 | -1.13 | -8.32 | 214896.14 | 27521.99 | 3.16 |
| 2024-10-08 | 13.69 | 13.58 | 1.13 | 9.08 | 273468.29 | 36708.68 | 4.03 |
| 2024-09-30 | 11.88 | 12.45 | 1.07 | 9.40 | 257936.31 | 31383.22 | 3.80 |
| 2024-09-27 | 10.99 | 11.38 | 0.64 | 5.96 | 96932.83 | 10817.40 | 1.43 |
| 2024-09-26 | 10.20 | 10.74 | 0.49 | 4.78 | 110226.53 | 11574.81 | 1.62 |
| 2024-09-25 | 10.35 | 10.25 | -0.01 | -0.10 | 100337.20 | 10455.87 | 1.48 |
| 2024-09-24 | 9.88 | 10.26 | 0.47 | 4.80 | 99644.52 | 10054.88 | 1.47 |
| 2024-09-23 | 9.78 | 9.79 | -0.03 | -0.31 | 39542.52 | 3889.82 | 0.58 |
| 2024-09-20 | 10.01 | 9.82 | -0.19 | -1.90 | 70561.19 | 6925.33 | 1.04 |
| 2024-09-19 | 9.71 | 10.01 | 0.35 | 3.62 | 120031.27 | 11995.30 | 1.77 |
| 2024-09-18 | 9.59 | 9.66 | 0.09 | 0.94 | 53127.20 | 5045.81 | 0.78 |
| 2024-09-13 | 9.71 | 9.57 | -0.14 | -1.44 | 38031.62 | 3661.11 | 0.56 |
| 2024-09-12 | 9.83 | 9.71 | -0.12 | -1.22 | 39047.80 | 3834.66 | 0.58 |
| 2024-09-11 | 9.88 | 9.83 | -0.02 | -0.20 | 38130.60 | 3743.45 | 0.56 |
| 2024-09-10 | 9.78 | 9.85 | 0.08 | 0.82 | 52547.60 | 5118.94 | 0.77 |
| 2024-09-09 | 9.80 | 9.77 | -0.02 | -0.20 | 44474.41 | 4359.37 | 0.65 |
| 2024-09-06 | 10.00 | 9.79 | -0.21 | -2.10 | 56123.40 | 5560.98 | 0.83 |
| 2024-09-05 | 9.86 | 10.00 | 0.14 | 1.42 | 53586.07 | 5347.70 | 0.79 |
| 2024-09-04 | 9.80 | 9.86 | 0.01 | 0.10 | 53103.66 | 5238.82 | 0.78 |
| 2024-09-03 | 9.91 | 9.85 | -0.03 | -0.30 | 82029.12 | 8081.29 | 1.21 |
| 2024-09-02 | 10.33 | 9.88 | -0.50 | -4.82 | 104103.37 | 10412.39 | 1.53 |
| 2024-08-30 | 10.22 | 10.38 | 0.16 | 1.57 | 89721.11 | 9337.44 | 1.32 |
| 2024-08-29 | 9.90 | 10.22 | 0.33 | 3.34 | 104230.04 | 10602.69 | 1.53 |
| 2024-08-28 | 10.21 | 9.89 | -0.43 | -4.17 | 129834.11 | 12860.79 | 1.91 |
| 2024-08-27 | 10.56 | 10.32 | -0.30 | -2.83 | 77744.00 | 8025.30 | 1.14 |
| 2024-08-26 | 10.55 | 10.62 | -0.07 | -0.66 | 45435.00 | 4834.63 | 0.67 |
| 2024-08-23 | 10.88 | 10.69 | -0.22 | -2.02 | 70688.00 | 7569.12 | 1.04 |
| 2024-08-22 | 11.13 | 10.91 | -0.15 | -1.36 | 43340.78 | 4771.05 | 0.64 |
| 2024-08-21 | 11.01 | 11.06 | -0.01 | -0.09 | 45059.80 | 4995.72 | 0.66 |
| 2024-08-20 | 11.77 | 11.07 | -0.38 | -3.32 | 117617.92 | 13238.08 | 1.73 |
| 2024-08-19 | 11.38 | 11.45 | 0.05 | 0.44 | 34884.20 | 3996.32 | 0.51 |
| 2024-08-16 | 11.54 | 11.40 | -0.17 | -1.47 | 48339.40 | 5558.19 | 0.71 |
| 2024-08-15 | 11.52 | 11.57 | 0.03 | 0.26 | 58473.39 | 6799.06 | 0.86 |
| 2024-08-14 | 11.79 | 11.54 | -0.25 | -2.12 | 34045.00 | 3947.69 | 0.50 |
| 2024-08-13 | 11.69 | 11.79 | 0.12 | 1.03 | 37513.20 | 4393.95 | 0.55 |
| 2024-08-12 | 11.80 | 11.67 | -0.07 | -0.60 | 41585.47 | 4857.92 | 0.61 |
| 2024-08-09 | 11.81 | 11.74 | -0.08 | -0.68 | 38257.00 | 4530.92 | 0.56 |
| 2024-08-08 | 12.01 | 11.82 | -0.31 | -2.56 | 70722.60 | 8359.65 | 1.04 |
| 2024-08-07 | 12.28 | 12.13 | -0.18 | -1.46 | 61275.20 | 7480.35 | 0.90 |
| 2024-08-06 | 11.97 | 12.31 | 0.40 | 3.36 | 98904.00 | 12045.41 | 1.46 |
| 2024-08-05 | 12.32 | 11.91 | -0.47 | -3.80 | 86408.67 | 10505.53 | 1.27 |
| 2024-08-02 | 12.39 | 12.38 | -0.08 | -0.64 | 81904.40 | 10242.09 | 1.21 |
| 2024-08-01 | 12.26 | 12.46 | 0.16 | 1.30 | 87859.20 | 10915.31 | 1.29 |
| 2024-07-31 | 11.83 | 12.30 | 0.53 | 4.50 | 97676.80 | 11836.09 | 1.44 |
| 2024-07-30 | 11.58 | 11.77 | 0.17 | 1.47 | 67644.76 | 7943.43 | 1.00 |
| 2024-07-29 | 11.65 | 11.60 | 0.00 | 0.00 | 42373.00 | 4915.97 | 0.62 |
| 2024-07-26 | 11.13 | 11.60 | 0.45 | 4.04 | 70306.00 | 8087.68 | 1.04 |
| 2024-07-25 | 11.09 | 11.15 | 0.01 | 0.09 | 38768.88 | 4337.01 | 0.57 |
| 2024-07-24 | 11.21 | 11.14 | 0.01 | 0.09 | 50851.92 | 5672.55 | 0.75 |
| 2024-07-23 | 11.58 | 11.13 | -0.50 | -4.30 | 48506.00 | 5482.84 | 0.71 |
| 2024-07-22 | 11.56 | 11.63 | 0.08 | 0.69 | 45901.00 | 5321.66 | 0.68 |
| 2024-07-19 | 11.55 | 11.55 | 0.00 | 0.00 | 53462.00 | 6185.15 | 0.79 |
| 2024-07-18 | 11.45 | 11.55 | 0.05 | 0.44 | 67516.00 | 7684.15 | 0.99 |
| 2024-07-17 | 11.62 | 11.50 | -0.13 | -1.12 | 45726.00 | 5238.89 | 0.67 |
| 2024-07-16 | 11.72 | 11.63 | -0.06 | -0.51 | 56529.40 | 6542.94 | 0.83 |
| 2024-07-15 | 11.92 | 11.69 | -0.27 | -2.26 | 45696.82 | 5359.10 | 0.67 |
| 2024-07-12 | 12.13 | 11.96 | -0.13 | -1.08 | 54276.20 | 6471.78 | 0.80 |
| 2024-07-11 | 11.99 | 12.09 | 0.37 | 3.16 | 65439.40 | 7895.78 | 0.96 |
| 2024-07-10 | 11.70 | 11.72 | 0.05 | 0.43 | 54478.00 | 6446.20 | 0.80 |
| 2024-07-09 | 11.58 | 11.79 | 0.19 | 1.64 | 64426.07 | 7473.43 | 0.95 |
| 2024-07-08 | 11.99 | 11.60 | -0.39 | -3.25 | 59623.80 | 6932.41 | 0.88 |
| 2024-07-05 | 11.80 | 11.99 | 0.16 | 1.35 | 59503.00 | 7010.23 | 0.88 |
| 2024-07-04 | 12.04 | 11.83 | -0.17 | -1.42 | 39482.00 | 4702.51 | 0.58 |
| 2024-07-03 | 12.22 | 12.00 | -0.23 | -1.88 | 43710.80 | 5269.68 | 0.64 |
| 2024-07-02 | 12.49 | 12.23 | -0.25 | -2.00 | 51459.40 | 6311.79 | 0.76 |
| 2024-07-01 | 12.43 | 12.48 | 0.06 | 0.48 | 55272.40 | 6826.26 | 0.81 |
| 2024-06-28 | 12.21 | 12.42 | 0.21 | 1.72 | 61569.59 | 7687.12 | 0.91 |
| 2024-06-27 | 12.58 | 12.21 | -0.40 | -3.17 | 62952.59 | 7746.85 | 0.93 |
| 2024-06-26 | 12.40 | 12.61 | 0.18 | 1.45 | 59758.59 | 7430.59 | 0.88 |
| 2024-06-25 | 12.44 | 12.43 | -0.02 | -0.16 | 61905.40 | 7735.76 | 0.91 |
| 2024-06-24 | 13.11 | 12.45 | -0.66 | -5.03 | 81645.00 | 10354.47 | 1.20 |
| 2024-06-21 | 13.03 | 13.11 | 0.05 | 0.38 | 42924.80 | 5628.16 | 0.63 |
| 2024-06-20 | 13.52 | 13.06 | -0.44 | -3.26 | 83270.00 | 10989.70 | 1.23 |
| 2024-06-19 | 13.90 | 13.50 | -0.39 | -2.81 | 62171.27 | 8484.48 | 0.92 |
| 2024-06-18 | 13.46 | 13.89 | 0.38 | 2.81 | 77792.00 | 10693.12 | 1.15 |
| 2024-06-17 | 13.50 | 13.51 | -0.03 | -0.22 | 53178.87 | 7233.57 | 0.78 |
| 2024-06-14 | 13.85 | 13.54 | -0.24 | -1.74 | 76776.00 | 10387.39 | 1.13 |
| 2024-06-13 | 13.31 | 13.78 | 0.43 | 3.22 | 108456.09 | 14900.79 | 1.60 |
| 2024-06-12 | 13.25 | 13.35 | 0.03 | 0.23 | 59926.67 | 8013.99 | 0.88 |
| 2024-06-11 | 13.34 | 13.32 | -0.04 | -0.30 | 53811.38 | 7126.28 | 0.79 |
| 2024-06-07 | 13.37 | 13.36 | 0.04 | 0.30 | 64573.47 | 8641.15 | 0.95 |
| 2024-06-06 | 13.75 | 13.32 | -0.35 | -2.56 | 115991.52 | 15487.96 | 1.71 |
| 2024-06-05 | 13.81 | 13.67 | -0.19 | -1.37 | 97888.26 | 13551.33 | 1.44 |
| 2024-06-04 | 13.83 | 13.86 | 0.04 | 0.29 | 75676.64 | 10450.59 | 1.11 |
| 2024-06-03 | 14.05 | 13.82 | -0.27 | -1.92 | 118938.20 | 16496.10 | 1.75 |
| 2024-05-31 | 14.47 | 14.09 | -0.20 | -1.40 | 78495.00 | 11201.06 | 1.16 |
| 2024-05-30 | 14.29 | 14.29 | -0.01 | -0.07 | 64532.40 | 9249.74 | 0.95 |
| 2024-05-29 | 14.44 | 14.30 | -0.09 | -0.63 | 53585.00 | 7711.83 | 0.79 |
| 2024-05-28 | 14.47 | 14.39 | -0.14 | -0.96 | 62875.00 | 9077.61 | 0.93 |
| 2024-05-27 | 14.21 | 14.53 | 0.34 | 2.40 | 81594.90 | 11629.17 | 1.20 |
| 2024-05-24 | 14.42 | 14.19 | -0.34 | -2.34 | 100418.00 | 14335.23 | 1.48 |
| 2024-05-23 | 14.94 | 14.53 | -0.37 | -2.48 | 118611.00 | 17529.58 | 1.75 |
| 2024-05-22 | 14.63 | 14.90 | 0.37 | 2.55 | 131156.92 | 19557.04 | 1.93 |
| 2024-05-21 | 14.91 | 14.53 | -0.52 | -3.46 | 100246.71 | 14674.19 | 1.48 |
| 2024-05-20 | 15.00 | 15.05 | 0.05 | 0.33 | 134442.30 | 20190.04 | 1.98 |
| 2024-05-17 | 14.68 | 15.00 | 0.52 | 3.59 | 187710.84 | 27784.30 | 2.76 |
| 2024-05-16 | 14.50 | 14.48 | 0.04 | 0.28 | 104063.00 | 15219.86 | 1.53 |
| 2024-05-15 | 14.49 | 14.44 | -0.12 | -0.82 | 90249.80 | 13108.85 | 1.33 |
日K线
周K线
月K线
