水发燃气(603318)股票信息
| 股票代码 | 603318 |
| 股票名称 | 水发燃气 |
| 最新价/元 | 6.41 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -2.58 |
| 买入/元 | 6.41 |
| 卖出/元 | 6.42 |
| 昨收/元 | 6.58 |
| 今开/元 | 6.65 |
| 最高/元 | 6.66 |
| 最低/元 | 6.36 |
| 成交量/手 | 72999.88 |
| 成交额/万 | 4743.79 |
| 股净值/元 | 40.06 |
| 市净率 | 1.74 |
| 总市值/万 | 294264.46 |
| 流通值/万 | 245852.08 |
| 换手率/% | 1.90 |
| 入市日期 | 2015-04-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
水发燃气(603318)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 | 6.65 | 6.41 | -0.17 | -2.58 | 72999.88 | 4743.79 | 1.90 |
| 2024-10-10 | 6.54 | 6.58 | 0.06 | 0.92 | 98423.73 | 6487.62 | 2.57 |
| 2024-10-09 | 6.97 | 6.52 | -0.47 | -6.72 | 137444.41 | 9214.34 | 3.58 |
| 2024-10-08 | 7.32 | 6.99 | 0.34 | 5.11 | 222261.63 | 15590.28 | 5.79 |
| 2024-09-30 | 6.35 | 6.65 | 0.49 | 7.96 | 206303.09 | 13395.03 | 5.38 |
| 2024-09-27 | 6.00 | 6.16 | 0.19 | 3.18 | 71551.44 | 4364.78 | 1.87 |
| 2024-09-26 | 5.83 | 5.97 | 0.14 | 2.40 | 68835.20 | 4061.52 | 1.79 |
| 2024-09-25 | 5.80 | 5.83 | 0.03 | 0.52 | 73127.19 | 4297.35 | 1.91 |
| 2024-09-24 | 5.66 | 5.80 | 0.17 | 3.02 | 58962.55 | 3397.09 | 1.54 |
| 2024-09-23 | 5.63 | 5.63 | 0.00 | 0.00 | 22815.95 | 1283.34 | 0.59 |
| 2024-09-20 | 5.61 | 5.63 | -0.02 | -0.35 | 24613.00 | 1380.31 | 0.64 |
| 2024-09-19 | 5.49 | 5.65 | 0.16 | 2.91 | 47311.03 | 2654.87 | 1.23 |
| 2024-09-18 | 5.60 | 5.49 | -0.11 | -1.96 | 35537.64 | 1948.43 | 0.93 |
| 2024-09-13 | 5.70 | 5.60 | -0.02 | -0.36 | 30403.64 | 1713.73 | 0.79 |
| 2024-09-12 | 5.66 | 5.62 | 0.07 | 1.26 | 32780.00 | 1846.00 | 0.85 |
| 2024-09-11 | 5.49 | 5.55 | -0.02 | -0.36 | 14766.28 | 818.24 | 0.39 |
| 2024-09-10 | 5.54 | 5.57 | 0.04 | 0.72 | 21032.28 | 1165.78 | 0.55 |
| 2024-09-09 | 5.49 | 5.53 | 0.04 | 0.73 | 22672.69 | 1244.74 | 0.59 |
| 2024-09-06 | 5.57 | 5.49 | -0.07 | -1.26 | 27689.87 | 1527.74 | 0.72 |
| 2024-09-05 | 5.54 | 5.56 | 0.05 | 0.91 | 21401.28 | 1185.72 | 0.56 |
| 2024-09-04 | 5.59 | 5.51 | -0.09 | -1.61 | 23808.27 | 1317.78 | 0.62 |
| 2024-09-03 | 5.65 | 5.60 | -0.03 | -0.53 | 20180.00 | 1132.23 | 0.53 |
| 2024-09-02 | 5.68 | 5.63 | -0.05 | -0.88 | 31561.00 | 1792.03 | 0.82 |
| 2024-08-30 | 5.66 | 5.68 | 0.02 | 0.35 | 31579.00 | 1799.23 | 0.82 |
| 2024-08-29 | 5.66 | 5.66 | 0.00 | 0.00 | 25050.00 | 1412.00 | 0.65 |
| 2024-08-28 | 5.58 | 5.66 | 0.11 | 1.98 | 29552.00 | 1667.83 | 0.77 |
| 2024-08-27 | 5.61 | 5.55 | -0.07 | -1.25 | 19665.00 | 1094.54 | 0.51 |
| 2024-08-26 | 5.42 | 5.62 | 0.16 | 2.93 | 35358.00 | 1970.86 | 0.92 |
| 2024-08-23 | 5.50 | 5.46 | -0.06 | -1.09 | 25477.00 | 1393.77 | 0.66 |
| 2024-08-22 | 5.62 | 5.52 | -0.09 | -1.60 | 22964.00 | 1275.79 | 0.60 |
| 2024-08-21 | 5.58 | 5.61 | 0.00 | 0.00 | 20645.21 | 1159.65 | 0.54 |
| 2024-08-20 | 5.78 | 5.61 | -0.15 | -2.60 | 59950.00 | 3377.53 | 1.56 |
| 2024-08-19 | 5.73 | 5.76 | 0.00 | 0.00 | 20040.41 | 1157.31 | 0.52 |
| 2024-08-16 | 5.84 | 5.76 | -0.05 | -0.86 | 27433.00 | 1584.36 | 0.72 |
| 2024-08-15 | 5.81 | 5.81 | 0.00 | 0.00 | 26259.40 | 1526.01 | 0.68 |
| 2024-08-14 | 5.87 | 5.81 | -0.07 | -1.19 | 22483.00 | 1311.41 | 0.59 |
| 2024-08-13 | 5.80 | 5.88 | 0.08 | 1.38 | 34161.22 | 1996.91 | 0.89 |
| 2024-08-12 | 5.82 | 5.80 | 0.01 | 0.17 | 22504.00 | 1304.15 | 0.59 |
| 2024-08-09 | 5.82 | 5.79 | 0.01 | 0.17 | 26056.00 | 1515.41 | 0.68 |
| 2024-08-08 | 5.80 | 5.78 | -0.02 | -0.35 | 26346.00 | 1523.42 | 0.69 |
| 2024-08-07 | 5.80 | 5.80 | 0.00 | 0.00 | 15672.00 | 908.21 | 0.41 |
| 2024-08-06 | 5.76 | 5.80 | 0.09 | 1.58 | 31047.85 | 1789.67 | 0.81 |
| 2024-08-05 | 5.77 | 5.71 | -0.07 | -1.21 | 30681.40 | 1772.14 | 0.80 |
| 2024-08-02 | 5.86 | 5.78 | -0.07 | -1.20 | 23613.00 | 1373.72 | 0.62 |
| 2024-08-01 | 5.85 | 5.85 | -0.03 | -0.51 | 25897.00 | 1516.95 | 0.68 |
| 2024-07-31 | 5.78 | 5.88 | 0.10 | 1.73 | 37930.03 | 2220.56 | 0.99 |
| 2024-07-30 | 5.80 | 5.78 | -0.02 | -0.35 | 31127.00 | 1797.38 | 0.81 |
| 2024-07-29 | 5.76 | 5.80 | 0.11 | 1.93 | 35131.85 | 2024.28 | 0.92 |
| 2024-07-26 | 5.62 | 5.69 | 0.10 | 1.79 | 29504.10 | 1670.98 | 0.77 |
| 2024-07-25 | 5.54 | 5.59 | 0.05 | 0.90 | 30654.81 | 1707.06 | 0.80 |
| 2024-07-24 | 5.56 | 5.54 | -0.01 | -0.18 | 29449.00 | 1632.48 | 0.77 |
| 2024-07-23 | 5.58 | 5.55 | -0.02 | -0.36 | 31067.00 | 1746.62 | 0.81 |
| 2024-07-22 | 5.56 | 5.57 | -0.02 | -0.36 | 16364.57 | 912.13 | 0.43 |
| 2024-07-19 | 5.58 | 5.59 | -0.04 | -0.71 | 19462.00 | 1085.56 | 0.51 |
| 2024-07-18 | 5.58 | 5.63 | 0.05 | 0.90 | 25838.00 | 1437.22 | 0.67 |
| 2024-07-17 | 5.64 | 5.58 | -0.06 | -1.06 | 18732.00 | 1045.71 | 0.49 |
| 2024-07-16 | 5.66 | 5.64 | -0.01 | -0.18 | 19075.00 | 1076.08 | 0.50 |
| 2024-07-15 | 5.69 | 5.65 | -0.09 | -1.57 | 20429.56 | 1156.53 | 0.53 |
| 2024-07-12 | 5.76 | 5.74 | 0.01 | 0.18 | 24622.00 | 1407.67 | 0.64 |
| 2024-07-11 | 5.55 | 5.73 | 0.26 | 4.75 | 38007.55 | 2156.38 | 0.99 |
| 2024-07-10 | 5.56 | 5.53 | -0.03 | -0.54 | 18876.46 | 1044.38 | 0.49 |
| 2024-07-09 | 5.52 | 5.56 | 0.02 | 0.36 | 35043.01 | 1924.78 | 0.91 |
| 2024-07-08 | 5.67 | 5.54 | -0.17 | -2.98 | 32127.03 | 1789.58 | 0.84 |
| 2024-07-05 | 5.74 | 5.71 | 0.01 | 0.18 | 25853.82 | 1473.92 | 0.67 |
| 2024-07-04 | 5.82 | 5.70 | -0.12 | -2.06 | 32280.00 | 1858.87 | 0.84 |
| 2024-07-03 | 5.76 | 5.82 | 0.05 | 0.87 | 32725.80 | 1904.89 | 0.85 |
| 2024-07-02 | 5.73 | 5.77 | 0.03 | 0.52 | 26511.00 | 1531.11 | 0.69 |
| 2024-07-01 | 5.66 | 5.74 | 0.08 | 1.41 | 33836.00 | 1932.13 | 0.88 |
| 2024-06-28 | 5.63 | 5.66 | 0.03 | 0.53 | 26161.00 | 1486.89 | 0.68 |
| 2024-06-27 | 5.70 | 5.63 | -0.10 | -1.75 | 26395.00 | 1495.81 | 0.69 |
| 2024-06-26 | 5.57 | 5.73 | 0.16 | 2.87 | 27165.94 | 1532.28 | 0.71 |
| 2024-06-25 | 5.49 | 5.57 | 0.07 | 1.27 | 40578.50 | 2269.85 | 1.06 |
| 2024-06-24 | 5.71 | 5.50 | -0.27 | -4.68 | 52274.11 | 2906.58 | 1.36 |
| 2024-06-21 | 5.75 | 5.77 | 0.01 | 0.17 | 22243.44 | 1282.98 | 0.58 |
| 2024-06-20 | 5.81 | 5.76 | -0.07 | -1.20 | 29202.88 | 1691.95 | 0.76 |
| 2024-06-19 | 5.91 | 5.83 | -0.05 | -0.85 | 30356.00 | 1784.06 | 0.79 |
| 2024-06-18 | 5.88 | 5.88 | 0.00 | 0.00 | 26627.00 | 1567.91 | 0.69 |
| 2024-06-17 | 6.00 | 5.88 | -0.14 | -2.33 | 35346.00 | 2093.22 | 0.92 |
| 2024-06-14 | 6.03 | 6.02 | -0.02 | -0.33 | 28236.00 | 1696.39 | 0.74 |
| 2024-06-13 | 6.11 | 6.04 | -0.08 | -1.31 | 32673.00 | 1977.58 | 0.85 |
| 2024-06-12 | 5.99 | 6.12 | 0.13 | 2.17 | 35834.11 | 2173.84 | 0.93 |
| 2024-06-11 | 6.09 | 5.99 | -0.09 | -1.48 | 46437.00 | 2779.26 | 1.21 |
| 2024-06-07 | 5.82 | 6.08 | 0.30 | 5.19 | 70768.00 | 4224.22 | 1.85 |
| 2024-06-06 | 5.99 | 5.78 | -0.21 | -3.51 | 69913.00 | 4086.70 | 1.82 |
| 2024-06-05 | 6.06 | 5.99 | -0.11 | -1.80 | 42385.00 | 2557.61 | 1.11 |
| 2024-06-04 | 6.16 | 6.10 | -0.06 | -0.97 | 57081.00 | 3467.06 | 1.49 |
| 2024-06-03 | 6.34 | 6.16 | -0.23 | -3.60 | 80013.00 | 4965.59 | 2.09 |
| 2024-05-31 | 6.60 | 6.39 | -0.21 | -3.18 | 60578.00 | 3911.12 | 1.58 |
| 2024-05-30 | 6.62 | 6.60 | -0.08 | -1.20 | 41933.00 | 2787.50 | 1.09 |
| 2024-05-29 | 6.60 | 6.68 | 0.03 | 0.45 | 58732.00 | 3925.43 | 1.53 |
| 2024-05-28 | 6.55 | 6.65 | 0.02 | 0.30 | 59896.00 | 3977.52 | 1.56 |
| 2024-05-27 | 6.46 | 6.63 | 0.17 | 2.63 | 47475.00 | 3097.10 | 1.24 |
| 2024-05-24 | 6.38 | 6.46 | -0.02 | -0.31 | 37522.00 | 2446.54 | 0.98 |
| 2024-05-23 | 6.58 | 6.48 | -0.12 | -1.82 | 39911.00 | 2594.44 | 1.04 |
| 2024-05-22 | 6.60 | 6.60 | 0.00 | 0.00 | 29626.00 | 1955.19 | 0.77 |
| 2024-05-21 | 6.68 | 6.60 | -0.08 | -1.20 | 34472.00 | 2280.00 | 0.90 |
| 2024-05-20 | 6.73 | 6.68 | 0.08 | 1.21 | 46875.95 | 3114.96 | 1.22 |
| 2024-05-17 | 6.74 | 6.60 | 0.03 | 0.46 | 48723.00 | 3215.69 | 1.27 |
| 2024-05-16 | 6.64 | 6.57 | 0.01 | 0.15 | 44635.18 | 2954.19 | 1.16 |
| 2024-05-15 | 6.67 | 6.56 | -0.15 | -2.24 | 68192.00 | 4508.78 | 1.78 |
日K线
周K线
月K线
