梦百合(603313)股票信息
| 股票代码 | 603313 |
| 股票名称 | 梦百合 |
| 最新价/元 | 6.46 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -4.30 |
| 买入/元 | 6.46 |
| 卖出/元 | 6.47 |
| 昨收/元 | 6.75 |
| 今开/元 | 6.74 |
| 最高/元 | 6.77 |
| 最低/元 | 6.43 |
| 成交量/手 | 89143.74 |
| 成交额/万 | 5834.55 |
| 股净值/元 | 29.36 |
| 市净率 | 0.95 |
| 总市值/万 | 368599.13 |
| 流通值/万 | 368599.13 |
| 换手率/% | 1.56 |
| 入市日期 | 2016-10-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
梦百合(603313)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 | 6.74 | 6.46 | -0.29 | -4.30 | 89143.74 | 5834.55 | 1.56 |
| 2024-10-10 | 6.94 | 6.75 | -0.02 | -0.30 | 106934.95 | 7316.04 | 1.87 |
| 2024-10-09 | 7.24 | 6.77 | -0.57 | -7.77 | 165036.32 | 11451.13 | 2.89 |
| 2024-10-08 | 7.79 | 7.34 | 0.26 | 3.67 | 284916.23 | 21175.46 | 4.99 |
| 2024-09-30 | 6.70 | 7.08 | 0.59 | 9.09 | 218863.12 | 14978.91 | 3.84 |
| 2024-09-27 | 6.22 | 6.49 | 0.35 | 5.70 | 83994.79 | 5360.00 | 1.47 |
| 2024-09-26 | 5.84 | 6.14 | 0.32 | 5.50 | 76479.14 | 4564.24 | 1.34 |
| 2024-09-25 | 5.80 | 5.82 | 0.08 | 1.39 | 64125.20 | 3776.68 | 1.12 |
| 2024-09-24 | 5.55 | 5.74 | 0.22 | 3.99 | 78131.04 | 4425.89 | 1.37 |
| 2024-09-23 | 5.49 | 5.52 | 0.02 | 0.36 | 77307.35 | 4265.42 | 1.35 |
| 2024-09-20 | 5.54 | 5.50 | -0.07 | -1.26 | 37030.14 | 2031.23 | 0.65 |
| 2024-09-19 | 5.41 | 5.57 | 0.19 | 3.53 | 59802.70 | 3316.77 | 1.05 |
| 2024-09-18 | 5.38 | 5.38 | 0.00 | 0.00 | 40163.10 | 2144.13 | 0.70 |
| 2024-09-13 | 5.53 | 5.38 | -0.12 | -2.18 | 43102.20 | 2340.91 | 0.76 |
| 2024-09-12 | 5.53 | 5.50 | -0.04 | -0.72 | 42031.42 | 2342.01 | 0.74 |
| 2024-09-11 | 5.54 | 5.54 | -0.01 | -0.18 | 47255.44 | 2624.66 | 0.83 |
| 2024-09-10 | 5.63 | 5.55 | -0.04 | -0.72 | 66438.23 | 3684.36 | 1.16 |
| 2024-09-09 | 5.70 | 5.59 | -0.13 | -2.27 | 52153.60 | 2924.95 | 0.91 |
| 2024-09-06 | 5.91 | 5.72 | -0.17 | -2.89 | 51793.72 | 2987.42 | 0.91 |
| 2024-09-05 | 5.77 | 5.89 | 0.14 | 2.44 | 50025.14 | 2926.13 | 0.88 |
| 2024-09-04 | 5.89 | 5.75 | -0.18 | -3.04 | 59544.66 | 3467.57 | 1.04 |
| 2024-09-03 | 5.87 | 5.93 | 0.07 | 1.20 | 55581.83 | 3291.09 | 0.97 |
| 2024-09-02 | 5.99 | 5.86 | -0.30 | -4.87 | 85004.76 | 5025.72 | 1.49 |
| 2024-08-30 | 5.99 | 6.16 | 0.18 | 3.01 | 59040.10 | 3616.64 | 1.03 |
| 2024-08-29 | 5.89 | 5.98 | 0.07 | 1.18 | 34285.80 | 2041.16 | 0.60 |
| 2024-08-28 | 5.90 | 5.91 | -0.04 | -0.67 | 33226.88 | 1963.65 | 0.58 |
| 2024-08-27 | 6.04 | 5.95 | -0.10 | -1.65 | 30796.06 | 1842.62 | 0.54 |
| 2024-08-26 | 5.91 | 6.05 | 0.14 | 2.37 | 43342.20 | 2622.11 | 0.76 |
| 2024-08-23 | 5.98 | 5.91 | -0.11 | -1.83 | 30525.10 | 1819.19 | 0.53 |
| 2024-08-22 | 6.00 | 6.02 | 0.01 | 0.17 | 42949.89 | 2589.83 | 0.75 |
| 2024-08-21 | 6.02 | 6.01 | -0.04 | -0.66 | 34829.44 | 2095.79 | 0.61 |
| 2024-08-20 | 6.19 | 6.05 | -0.15 | -2.42 | 42173.80 | 2557.03 | 0.74 |
| 2024-08-19 | 6.16 | 6.20 | 0.00 | 0.00 | 25502.60 | 1578.18 | 0.45 |
| 2024-08-16 | 6.20 | 6.20 | 0.00 | 0.00 | 40231.00 | 2485.31 | 0.71 |
| 2024-08-15 | 6.18 | 6.20 | 0.03 | 0.49 | 69146.28 | 4230.96 | 1.21 |
| 2024-08-14 | 6.28 | 6.17 | -0.11 | -1.75 | 42398.40 | 2628.22 | 0.74 |
| 2024-08-13 | 6.31 | 6.28 | 0.01 | 0.16 | 28621.84 | 1778.87 | 0.50 |
| 2024-08-12 | 6.38 | 6.27 | -0.12 | -1.88 | 49944.46 | 3145.70 | 0.88 |
| 2024-08-09 | 6.44 | 6.39 | -0.03 | -0.47 | 34453.91 | 2222.84 | 0.60 |
| 2024-08-08 | 6.35 | 6.42 | 0.05 | 0.79 | 38290.26 | 2446.25 | 0.67 |
| 2024-08-07 | 6.47 | 6.37 | -0.09 | -1.39 | 47218.76 | 3018.14 | 0.83 |
| 2024-08-06 | 6.35 | 6.46 | 0.12 | 1.89 | 38956.27 | 2503.29 | 0.68 |
| 2024-08-05 | 6.40 | 6.34 | -0.11 | -1.71 | 45726.58 | 2952.99 | 0.80 |
| 2024-08-02 | 6.56 | 6.45 | -0.12 | -1.83 | 40331.30 | 2629.46 | 0.71 |
| 2024-08-01 | 6.70 | 6.57 | -0.13 | -1.94 | 38947.60 | 2575.32 | 0.68 |
| 2024-07-31 | 6.43 | 6.70 | 0.28 | 4.36 | 43785.47 | 2891.42 | 0.77 |
| 2024-07-30 | 6.42 | 6.42 | 0.00 | 0.00 | 25845.20 | 1655.75 | 0.45 |
| 2024-07-29 | 6.54 | 6.42 | -0.13 | -1.99 | 30506.57 | 1960.86 | 0.53 |
| 2024-07-26 | 6.52 | 6.55 | 0.05 | 0.77 | 19240.50 | 1263.69 | 0.34 |
| 2024-07-25 | 6.33 | 6.50 | 0.16 | 2.52 | 32335.20 | 2091.33 | 0.57 |
| 2024-07-24 | 6.45 | 6.34 | -0.14 | -2.16 | 39184.00 | 2512.51 | 0.69 |
| 2024-07-23 | 6.60 | 6.48 | -0.15 | -2.26 | 30306.16 | 1988.98 | 0.53 |
| 2024-07-22 | 6.79 | 6.63 | -0.15 | -2.21 | 30893.60 | 2055.52 | 0.54 |
| 2024-07-19 | 6.72 | 6.78 | 0.09 | 1.35 | 33294.60 | 2234.89 | 0.58 |
| 2024-07-18 | 6.58 | 6.69 | 0.09 | 1.36 | 46020.57 | 3047.73 | 0.81 |
| 2024-07-17 | 6.73 | 6.60 | -0.14 | -2.08 | 45232.29 | 3005.60 | 0.79 |
| 2024-07-16 | 6.90 | 6.74 | -0.18 | -2.60 | 39614.70 | 2689.48 | 0.69 |
| 2024-07-15 | 6.92 | 6.92 | 0.00 | 0.00 | 37547.76 | 2578.37 | 0.66 |
| 2024-07-12 | 6.86 | 6.92 | 0.02 | 0.29 | 43508.10 | 3014.78 | 0.76 |
| 2024-07-11 | 6.80 | 6.90 | 0.18 | 2.68 | 48010.43 | 3285.86 | 0.84 |
| 2024-07-10 | 6.74 | 6.72 | -0.11 | -1.61 | 51649.61 | 3472.68 | 0.91 |
| 2024-07-09 | 6.82 | 6.83 | 0.03 | 0.44 | 53827.77 | 3621.68 | 0.94 |
| 2024-07-08 | 7.08 | 6.80 | -0.30 | -4.23 | 53270.92 | 3665.44 | 0.93 |
| 2024-07-05 | 7.20 | 7.10 | -0.10 | -1.39 | 43471.93 | 3088.59 | 0.76 |
| 2024-07-04 | 7.47 | 7.20 | -0.27 | -3.61 | 64477.11 | 4672.24 | 1.13 |
| 2024-07-03 | 7.46 | 7.47 | -0.03 | -0.40 | 23378.35 | 1751.39 | 0.41 |
| 2024-07-02 | 7.48 | 7.50 | -0.02 | -0.27 | 32251.24 | 2415.78 | 0.57 |
| 2024-07-01 | 7.47 | 7.52 | 0.05 | 0.67 | 59031.03 | 4412.75 | 1.03 |
| 2024-06-28 | 7.25 | 7.47 | 0.22 | 3.03 | 69091.52 | 5127.95 | 1.21 |
| 2024-06-27 | 7.34 | 7.25 | -0.13 | -1.76 | 46288.98 | 3385.36 | 0.81 |
| 2024-06-26 | 7.31 | 7.38 | 0.07 | 0.96 | 42650.01 | 3114.96 | 0.75 |
| 2024-06-25 | 7.30 | 7.31 | 0.01 | 0.14 | 50020.36 | 3672.27 | 0.88 |
| 2024-06-24 | 7.49 | 7.30 | -0.29 | -3.82 | 81735.57 | 5980.04 | 1.43 |
| 2024-06-21 | 7.62 | 7.59 | -0.10 | -1.30 | 54468.56 | 4163.56 | 0.95 |
| 2024-06-20 | 7.99 | 7.69 | -0.33 | -4.12 | 71485.66 | 5606.65 | 1.25 |
| 2024-06-19 | 7.60 | 8.02 | 0.37 | 4.84 | 122264.87 | 9698.36 | 2.14 |
| 2024-06-18 | 7.62 | 7.65 | 0.04 | 0.53 | 36477.55 | 2777.11 | 0.64 |
| 2024-06-17 | 7.75 | 7.61 | -0.18 | -2.31 | 52409.85 | 4023.91 | 0.92 |
| 2024-06-14 | 7.56 | 7.79 | 0.14 | 1.83 | 48683.52 | 3750.78 | 0.85 |
| 2024-06-13 | 7.66 | 7.65 | -0.04 | -0.52 | 47470.88 | 3613.50 | 0.83 |
| 2024-06-12 | 7.60 | 7.69 | 0.03 | 0.39 | 58263.56 | 4455.03 | 1.02 |
| 2024-06-11 | 7.59 | 7.66 | 0.01 | 0.13 | 49846.11 | 3771.13 | 0.87 |
| 2024-06-07 | 7.77 | 7.65 | -0.03 | -0.39 | 79291.20 | 6122.06 | 1.39 |
| 2024-06-06 | 7.66 | 7.68 | 0.02 | 0.26 | 74791.81 | 5725.67 | 1.31 |
| 2024-06-05 | 7.95 | 7.66 | -0.29 | -3.65 | 94898.25 | 7371.16 | 1.66 |
| 2024-06-04 | 7.96 | 7.95 | -0.01 | -0.13 | 51182.60 | 4065.76 | 0.90 |
| 2024-06-03 | 8.06 | 7.96 | -0.13 | -1.61 | 82694.76 | 6601.04 | 1.45 |
| 2024-05-31 | 8.20 | 8.09 | -0.11 | -1.34 | 70241.23 | 5705.86 | 1.23 |
| 2024-05-30 | 8.18 | 8.20 | 0.04 | 0.49 | 43930.39 | 3597.64 | 0.77 |
| 2024-05-29 | 8.18 | 8.16 | 0.01 | 0.12 | 48730.05 | 3985.65 | 0.85 |
| 2024-05-28 | 8.31 | 8.15 | -0.17 | -2.04 | 62417.97 | 5112.77 | 1.09 |
| 2024-05-27 | 8.56 | 8.32 | -0.13 | -1.54 | 59276.19 | 4931.77 | 1.04 |
| 2024-05-24 | 8.48 | 8.45 | -0.07 | -0.82 | 45880.27 | 3903.85 | 0.80 |
| 2024-05-23 | 8.69 | 8.52 | -0.24 | -2.74 | 76894.91 | 6584.06 | 1.35 |
| 2024-05-22 | 8.68 | 8.76 | 0.05 | 0.57 | 59289.00 | 5185.57 | 1.04 |
| 2024-05-21 | 8.80 | 8.71 | -0.14 | -1.58 | 60278.05 | 5280.01 | 1.06 |
| 2024-05-20 | 9.03 | 8.85 | -0.19 | -2.10 | 117529.07 | 10395.06 | 2.06 |
| 2024-05-17 | 9.10 | 9.04 | -0.03 | -0.33 | 127681.20 | 11444.58 | 2.24 |
| 2024-05-16 | 8.63 | 9.07 | 0.38 | 4.37 | 209170.37 | 18883.83 | 3.67 |
| 2024-05-15 | 8.36 | 8.69 | 0.28 | 3.33 | 139505.69 | 12009.60 | 2.44 |
日K线
周K线
月K线
