诚邦股份(603316)股票信息
| 股票代码 | 603316 |
| 股票名称 | 诚邦股份 |
| 最新价/元 | 5.55 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -3.65 |
| 买入/元 | 5.54 |
| 卖出/元 | 5.55 |
| 昨收/元 | 5.76 |
| 今开/元 | 5.65 |
| 最高/元 | 5.69 |
| 最低/元 | 5.35 |
| 成交量/手 | 164108.80 |
| 成交额/万 | 9010.81 |
| 股净值/元 | -13.54 |
| 市净率 | 1.97 |
| 总市值/万 | 146666.52 |
| 流通值/万 | 146666.52 |
| 换手率/% | 6.21 |
| 入市日期 | 2017-06-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
诚邦股份(603316)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 | 5.65 | 5.55 | -0.21 | -3.65 | 164108.80 | 9010.81 | 6.21 |
| 2024-10-10 | 5.35 | 5.76 | 0.41 | 7.66 | 280349.07 | 15822.10 | 10.61 |
| 2024-10-09 | 5.50 | 5.35 | -0.12 | -2.19 | 351376.32 | 19970.36 | 13.30 |
| 2024-10-08 | 5.45 | 5.47 | 0.50 | 10.06 | 344160.98 | 18009.21 | 13.02 |
| 2024-09-30 | 4.72 | 4.97 | 0.34 | 7.34 | 311048.37 | 15007.83 | 11.77 |
| 2024-09-27 | 4.60 | 4.63 | 0.05 | 1.09 | 182299.33 | 8342.12 | 6.90 |
| 2024-09-26 | 4.40 | 4.58 | 0.09 | 2.00 | 224750.04 | 10299.56 | 8.50 |
| 2024-09-25 | 4.56 | 4.49 | -0.15 | -3.23 | 252777.13 | 11409.82 | 9.57 |
| 2024-09-24 | 4.51 | 4.64 | 0.03 | 0.65 | 367929.83 | 16700.04 | 13.92 |
| 2024-09-23 | 4.61 | 4.61 | 0.42 | 10.02 | 210135.60 | 9676.57 | 7.95 |
| 2024-09-20 | 4.19 | 4.19 | 0.38 | 9.97 | 60457.70 | 2533.18 | 2.29 |
| 2024-09-19 | 3.65 | 3.81 | 0.16 | 4.38 | 49777.00 | 1875.61 | 1.88 |
| 2024-09-18 | 3.84 | 3.65 | -0.07 | -1.88 | 40722.79 | 1495.99 | 1.54 |
| 2024-09-13 | 3.74 | 3.72 | -0.02 | -0.54 | 30301.00 | 1134.94 | 1.15 |
| 2024-09-12 | 3.69 | 3.74 | 0.02 | 0.54 | 24506.70 | 920.44 | 0.93 |
| 2024-09-11 | 3.70 | 3.72 | -0.02 | -0.54 | 30818.00 | 1146.50 | 1.17 |
| 2024-09-10 | 3.68 | 3.74 | 0.06 | 1.63 | 32992.00 | 1224.93 | 1.25 |
| 2024-09-09 | 3.62 | 3.68 | 0.07 | 1.94 | 30175.45 | 1104.42 | 1.14 |
| 2024-09-06 | 3.69 | 3.61 | -0.08 | -2.17 | 28197.00 | 1030.43 | 1.07 |
| 2024-09-05 | 3.62 | 3.69 | 0.08 | 2.22 | 24967.30 | 915.68 | 0.94 |
| 2024-09-04 | 3.67 | 3.61 | -0.07 | -1.90 | 31392.30 | 1140.97 | 1.19 |
| 2024-09-03 | 3.68 | 3.68 | 0.00 | 0.00 | 25782.00 | 951.30 | 0.98 |
| 2024-09-02 | 3.73 | 3.68 | -0.05 | -1.34 | 38801.00 | 1443.30 | 1.47 |
| 2024-08-30 | 3.63 | 3.73 | 0.09 | 2.47 | 77123.38 | 2854.83 | 2.92 |
| 2024-08-29 | 3.70 | 3.64 | -0.10 | -2.67 | 108079.00 | 3909.48 | 4.09 |
| 2024-08-28 | 3.57 | 3.74 | 0.14 | 3.89 | 107505.38 | 4008.35 | 4.07 |
| 2024-08-27 | 3.59 | 3.60 | 0.02 | 0.56 | 46703.00 | 1692.91 | 1.77 |
| 2024-08-26 | 3.46 | 3.58 | 0.12 | 3.47 | 42413.60 | 1510.40 | 1.60 |
| 2024-08-23 | 3.50 | 3.46 | -0.09 | -2.54 | 50121.20 | 1729.80 | 1.90 |
| 2024-08-22 | 3.60 | 3.55 | 0.01 | 0.28 | 58953.60 | 2128.82 | 2.23 |
| 2024-08-21 | 3.54 | 3.54 | -0.01 | -0.28 | 34075.00 | 1205.75 | 1.29 |
| 2024-08-20 | 3.72 | 3.55 | -0.14 | -3.79 | 64256.30 | 2319.00 | 2.43 |
| 2024-08-19 | 3.73 | 3.69 | -0.02 | -0.54 | 61780.37 | 2277.66 | 2.34 |
| 2024-08-16 | 3.78 | 3.71 | -0.06 | -1.59 | 101149.00 | 3802.63 | 3.83 |
| 2024-08-15 | 3.78 | 3.77 | -0.11 | -2.84 | 179950.17 | 6797.07 | 6.81 |
| 2024-08-14 | 3.69 | 3.88 | 0.19 | 5.15 | 225866.87 | 8987.08 | 8.55 |
| 2024-08-13 | 3.81 | 3.69 | -0.14 | -3.66 | 159330.00 | 5863.70 | 6.03 |
| 2024-08-12 | 3.81 | 3.83 | 0.10 | 2.68 | 178075.57 | 7150.74 | 6.74 |
| 2024-08-09 | 3.77 | 3.73 | 0.01 | 0.27 | 30792.60 | 1161.78 | 1.17 |
| 2024-08-08 | 3.75 | 3.72 | -0.02 | -0.54 | 25962.80 | 963.66 | 0.98 |
| 2024-08-07 | 3.69 | 3.74 | 0.04 | 1.08 | 31934.00 | 1189.79 | 1.21 |
| 2024-08-06 | 3.63 | 3.70 | 0.13 | 3.64 | 48823.00 | 1784.63 | 1.85 |
| 2024-08-05 | 3.70 | 3.57 | -0.17 | -4.55 | 43391.38 | 1591.49 | 1.64 |
| 2024-08-02 | 3.74 | 3.74 | -0.01 | -0.27 | 39684.00 | 1488.12 | 1.50 |
| 2024-08-01 | 3.70 | 3.75 | 0.05 | 1.35 | 32940.00 | 1229.52 | 1.25 |
| 2024-07-31 | 3.57 | 3.70 | 0.11 | 3.06 | 42284.30 | 1553.05 | 1.60 |
| 2024-07-30 | 3.51 | 3.59 | 0.08 | 2.28 | 32087.00 | 1136.63 | 1.21 |
| 2024-07-29 | 3.52 | 3.51 | 0.06 | 1.74 | 30737.00 | 1071.26 | 1.16 |
| 2024-07-26 | 3.42 | 3.45 | 0.03 | 0.88 | 28522.60 | 982.26 | 1.08 |
| 2024-07-25 | 3.35 | 3.42 | 0.07 | 2.09 | 27795.00 | 940.99 | 1.05 |
| 2024-07-24 | 3.42 | 3.35 | -0.09 | -2.62 | 32327.00 | 1093.49 | 1.22 |
| 2024-07-23 | 3.45 | 3.44 | -0.01 | -0.29 | 28878.30 | 1013.05 | 1.09 |
| 2024-07-22 | 3.41 | 3.45 | 0.06 | 1.77 | 18859.00 | 646.24 | 0.71 |
| 2024-07-19 | 3.39 | 3.39 | 0.00 | 0.00 | 15426.00 | 523.11 | 0.58 |
| 2024-07-18 | 3.42 | 3.39 | -0.04 | -1.17 | 20130.40 | 675.04 | 0.76 |
| 2024-07-17 | 3.46 | 3.43 | -0.03 | -0.87 | 21933.60 | 754.57 | 0.83 |
| 2024-07-16 | 3.44 | 3.46 | 0.01 | 0.29 | 16343.20 | 561.11 | 0.62 |
| 2024-07-15 | 3.55 | 3.45 | -0.10 | -2.82 | 24139.30 | 834.60 | 0.91 |
| 2024-07-12 | 3.57 | 3.55 | -0.02 | -0.56 | 29872.00 | 1077.20 | 1.13 |
| 2024-07-11 | 3.47 | 3.57 | 0.15 | 4.39 | 37385.48 | 1318.48 | 1.41 |
| 2024-07-10 | 3.53 | 3.42 | -0.14 | -3.93 | 27307.48 | 940.91 | 1.03 |
| 2024-07-09 | 3.58 | 3.56 | 0.01 | 0.28 | 35332.00 | 1240.00 | 1.34 |
| 2024-07-08 | 3.70 | 3.55 | -0.12 | -3.27 | 30534.20 | 1092.07 | 1.16 |
| 2024-07-05 | 3.61 | 3.67 | 0.06 | 1.66 | 26829.50 | 975.32 | 1.02 |
| 2024-07-04 | 3.83 | 3.61 | -0.21 | -5.50 | 50471.00 | 1854.84 | 1.91 |
| 2024-07-03 | 3.76 | 3.82 | 0.06 | 1.60 | 64975.00 | 2490.96 | 2.46 |
| 2024-07-02 | 3.71 | 3.76 | 0.05 | 1.35 | 26205.10 | 987.83 | 0.99 |
| 2024-07-01 | 3.71 | 3.71 | 0.10 | 2.77 | 29096.00 | 1069.49 | 1.10 |
| 2024-06-28 | 3.60 | 3.61 | -0.04 | -1.10 | 34758.20 | 1268.99 | 1.32 |
| 2024-06-27 | 3.73 | 3.65 | -0.12 | -3.18 | 45434.00 | 1683.67 | 1.72 |
| 2024-06-26 | 3.54 | 3.77 | 0.18 | 5.01 | 49816.50 | 1831.94 | 1.89 |
| 2024-06-25 | 3.58 | 3.59 | 0.01 | 0.28 | 53987.45 | 1919.87 | 2.04 |
| 2024-06-24 | 3.76 | 3.58 | -0.18 | -4.79 | 55439.30 | 1982.92 | 2.10 |
| 2024-06-21 | 3.66 | 3.76 | 0.07 | 1.90 | 43897.10 | 1635.77 | 1.66 |
| 2024-06-20 | 3.83 | 3.69 | -0.17 | -4.40 | 31414.59 | 1173.00 | 1.19 |
| 2024-06-19 | 3.86 | 3.86 | 0.03 | 0.78 | 24702.50 | 949.18 | 0.93 |
| 2024-06-18 | 3.72 | 3.83 | 0.14 | 3.79 | 39578.00 | 1502.68 | 1.50 |
| 2024-06-17 | 3.82 | 3.69 | -0.15 | -3.91 | 41081.20 | 1528.34 | 1.55 |
| 2024-06-14 | 3.84 | 3.84 | 0.01 | 0.26 | 29736.18 | 1134.84 | 1.13 |
| 2024-06-13 | 3.91 | 3.83 | -0.08 | -2.05 | 34803.00 | 1337.13 | 1.32 |
| 2024-06-12 | 3.75 | 3.91 | 0.18 | 4.83 | 41051.50 | 1585.13 | 1.55 |
| 2024-06-11 | 3.81 | 3.73 | -0.01 | -0.27 | 43230.10 | 1591.14 | 1.64 |
| 2024-06-07 | 3.59 | 3.74 | 0.25 | 7.16 | 62465.00 | 2319.79 | 2.36 |
| 2024-06-06 | 3.80 | 3.49 | -0.33 | -8.64 | 90510.10 | 3230.77 | 3.42 |
| 2024-06-05 | 3.93 | 3.82 | -0.14 | -3.54 | 36189.20 | 1386.84 | 1.37 |
| 2024-06-04 | 4.12 | 3.96 | -0.20 | -4.81 | 101174.00 | 3976.40 | 3.83 |
| 2024-06-03 | 4.34 | 4.16 | -0.18 | -4.15 | 72721.60 | 3042.33 | 2.75 |
| 2024-05-31 | 4.34 | 4.34 | 0.01 | 0.23 | 24088.00 | 1046.03 | 0.91 |
| 2024-05-30 | 4.38 | 4.33 | -0.07 | -1.59 | 35281.00 | 1549.20 | 1.34 |
| 2024-05-29 | 4.34 | 4.40 | 0.07 | 1.62 | 36579.31 | 1604.73 | 1.38 |
| 2024-05-28 | 4.38 | 4.33 | -0.05 | -1.14 | 45435.00 | 1979.19 | 1.72 |
| 2024-05-27 | 4.54 | 4.38 | -0.11 | -2.45 | 69397.00 | 3022.36 | 2.63 |
| 2024-05-24 | 4.61 | 4.49 | -0.05 | -1.10 | 60916.00 | 2770.64 | 2.31 |
| 2024-05-23 | 4.78 | 4.54 | -0.27 | -5.61 | 119272.10 | 5505.51 | 4.51 |
| 2024-05-22 | 4.77 | 4.81 | 0.04 | 0.84 | 109569.31 | 5226.24 | 4.15 |
| 2024-05-21 | 4.81 | 4.77 | -0.11 | -2.25 | 144284.80 | 6856.62 | 5.46 |
| 2024-05-20 | 5.00 | 4.88 | -0.29 | -5.61 | 234423.00 | 11437.57 | 8.87 |
| 2024-05-17 | 5.57 | 5.17 | 0.03 | 0.58 | 328805.60 | 17279.22 | 12.44 |
| 2024-05-16 | 4.62 | 5.14 | 0.47 | 10.06 | 68564.69 | 3493.67 | 2.59 |
| 2024-05-15 | 4.59 | 4.67 | 0.05 | 1.08 | 55780.80 | 2592.36 | 2.11 |
日K线
周K线
月K线
