湘油泵(603319)股票信息
| 股票代码 | 603319 |
| 股票名称 | 湘油泵 |
| 最新价/元 | 17.17 |
| 涨跌额/元 | -0.63 |
| 涨跌幅/% | -3.54 |
| 买入/元 | 17.15 |
| 卖出/元 | 17.17 |
| 昨收/元 | 17.80 |
| 今开/元 | 17.71 |
| 最高/元 | 17.76 |
| 最低/元 | 17.00 |
| 成交量/手 | 53464.48 |
| 成交额/万 | 9276.49 |
| 股净值/元 | 16.51 |
| 市净率 | 2.05 |
| 总市值/万 | 357209.94 |
| 流通值/万 | 356294.69 |
| 换手率/% | 2.58 |
| 入市日期 | 2016-11-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
湘油泵(603319)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 | 17.71 | 17.17 | -0.63 | -3.54 | 53464.48 | 9276.49 | 2.58 |
| 2024-10-10 | 17.54 | 17.80 | 0.33 | 1.89 | 60572.68 | 10785.94 | 2.92 |
| 2024-10-09 | 18.16 | 17.47 | -1.28 | -6.83 | 109759.07 | 19711.84 | 5.29 |
| 2024-10-08 | 19.58 | 18.75 | 0.95 | 5.34 | 173383.26 | 32361.09 | 8.36 |
| 2024-09-30 | 16.99 | 17.80 | 1.33 | 8.08 | 134780.23 | 23555.49 | 6.50 |
| 2024-09-27 | 15.95 | 16.47 | 0.61 | 3.85 | 44577.38 | 7306.88 | 2.15 |
| 2024-09-26 | 15.53 | 15.86 | 0.26 | 1.67 | 33028.57 | 5183.14 | 1.59 |
| 2024-09-25 | 15.60 | 15.60 | 0.07 | 0.45 | 36751.40 | 5787.96 | 1.77 |
| 2024-09-24 | 15.20 | 15.53 | 0.33 | 2.17 | 31728.84 | 4890.90 | 1.53 |
| 2024-09-23 | 15.20 | 15.20 | 0.02 | 0.13 | 14184.00 | 2153.63 | 0.68 |
| 2024-09-20 | 15.33 | 15.18 | -0.15 | -0.98 | 12570.00 | 1917.53 | 0.61 |
| 2024-09-19 | 15.18 | 15.33 | 0.16 | 1.06 | 20366.10 | 3123.54 | 0.98 |
| 2024-09-18 | 15.05 | 15.17 | 0.12 | 0.80 | 20607.00 | 3096.79 | 0.99 |
| 2024-09-13 | 15.12 | 15.05 | -0.10 | -0.66 | 14056.54 | 2118.75 | 0.68 |
| 2024-09-12 | 15.34 | 15.15 | -0.20 | -1.30 | 14241.20 | 2171.65 | 0.69 |
| 2024-09-11 | 15.30 | 15.35 | 0.05 | 0.33 | 18598.02 | 2856.55 | 0.90 |
| 2024-09-10 | 15.22 | 15.30 | 0.08 | 0.53 | 14520.90 | 2205.78 | 0.70 |
| 2024-09-09 | 15.18 | 15.22 | -0.08 | -0.52 | 23476.10 | 3586.18 | 1.13 |
| 2024-09-06 | 15.66 | 15.30 | -0.38 | -2.42 | 34079.00 | 5280.08 | 1.64 |
| 2024-09-05 | 15.39 | 15.68 | 0.22 | 1.42 | 23456.02 | 3674.93 | 1.13 |
| 2024-09-04 | 15.19 | 15.46 | 0.14 | 0.91 | 29206.00 | 4506.88 | 1.41 |
| 2024-09-03 | 15.00 | 15.32 | 0.31 | 2.07 | 30704.70 | 4681.24 | 1.48 |
| 2024-09-02 | 14.75 | 15.01 | -0.04 | -0.27 | 27030.30 | 4088.13 | 1.30 |
| 2024-08-30 | 14.52 | 15.05 | 0.55 | 3.79 | 38144.08 | 5698.31 | 1.84 |
| 2024-08-29 | 14.18 | 14.50 | 0.22 | 1.54 | 13104.46 | 1889.31 | 0.63 |
| 2024-08-28 | 14.25 | 14.28 | 0.05 | 0.35 | 9572.00 | 1365.79 | 0.46 |
| 2024-08-27 | 14.31 | 14.23 | -0.14 | -0.97 | 9624.00 | 1367.74 | 0.46 |
| 2024-08-26 | 14.19 | 14.37 | 0.19 | 1.34 | 10431.00 | 1490.94 | 0.50 |
| 2024-08-23 | 14.16 | 14.18 | 0.02 | 0.14 | 11070.30 | 1562.30 | 0.53 |
| 2024-08-22 | 14.42 | 14.16 | -0.26 | -1.80 | 13066.50 | 1862.82 | 0.63 |
| 2024-08-21 | 14.48 | 14.42 | -0.06 | -0.41 | 8399.70 | 1216.83 | 0.40 |
| 2024-08-20 | 14.69 | 14.48 | -0.19 | -1.30 | 13487.56 | 1951.81 | 0.65 |
| 2024-08-19 | 14.67 | 14.67 | -0.10 | -0.68 | 13437.30 | 1984.03 | 0.65 |
| 2024-08-16 | 14.59 | 14.77 | 0.17 | 1.16 | 17329.34 | 2556.60 | 0.84 |
| 2024-08-15 | 14.43 | 14.60 | 0.02 | 0.14 | 14701.00 | 2149.39 | 0.71 |
| 2024-08-14 | 14.83 | 14.58 | -0.16 | -1.09 | 12235.01 | 1787.26 | 0.59 |
| 2024-08-13 | 14.65 | 14.74 | 0.08 | 0.55 | 11167.80 | 1638.00 | 0.54 |
| 2024-08-12 | 14.85 | 14.66 | -0.19 | -1.28 | 15212.24 | 2235.28 | 0.73 |
| 2024-08-09 | 14.83 | 14.85 | 0.01 | 0.07 | 14522.10 | 2162.86 | 0.70 |
| 2024-08-08 | 14.93 | 14.84 | -0.13 | -0.87 | 19313.49 | 2850.14 | 0.93 |
| 2024-08-07 | 14.96 | 14.97 | -0.06 | -0.40 | 16867.50 | 2526.50 | 0.81 |
| 2024-08-06 | 15.09 | 15.03 | 0.10 | 0.67 | 24663.00 | 3692.48 | 1.19 |
| 2024-08-05 | 15.34 | 14.93 | -0.46 | -2.99 | 34733.40 | 5264.13 | 1.67 |
| 2024-08-02 | 15.60 | 15.39 | -0.51 | -3.21 | 28152.80 | 4392.36 | 1.36 |
| 2024-08-01 | 15.50 | 15.90 | 0.43 | 2.78 | 47737.00 | 7548.68 | 2.30 |
| 2024-07-31 | 14.95 | 15.47 | 0.48 | 3.20 | 30654.80 | 4701.24 | 1.48 |
| 2024-07-30 | 15.16 | 14.99 | 0.00 | 0.00 | 13548.00 | 2029.03 | 0.65 |
| 2024-07-29 | 15.22 | 14.99 | -0.14 | -0.93 | 21468.30 | 3237.09 | 1.03 |
| 2024-07-26 | 14.78 | 15.13 | 0.43 | 2.93 | 29362.92 | 4417.48 | 1.42 |
| 2024-07-25 | 15.08 | 14.70 | -0.50 | -3.29 | 60446.90 | 8895.36 | 2.91 |
| 2024-07-24 | 15.49 | 15.20 | -0.31 | -2.00 | 23743.00 | 3663.16 | 1.14 |
| 2024-07-23 | 16.00 | 15.51 | -0.51 | -3.18 | 23560.00 | 3707.07 | 1.14 |
| 2024-07-22 | 15.75 | 16.02 | 0.26 | 1.65 | 27629.14 | 4411.79 | 1.33 |
| 2024-07-19 | 15.40 | 15.76 | 0.27 | 1.74 | 27395.99 | 4293.26 | 1.32 |
| 2024-07-18 | 15.51 | 15.49 | -0.13 | -0.83 | 29644.66 | 4556.71 | 1.43 |
| 2024-07-17 | 16.03 | 15.62 | -0.41 | -2.56 | 38079.12 | 5984.41 | 1.84 |
| 2024-07-16 | 15.98 | 16.03 | -0.06 | -0.37 | 35966.14 | 5731.17 | 1.73 |
| 2024-07-15 | 16.55 | 16.09 | -0.36 | -2.19 | 43739.95 | 7105.73 | 2.11 |
| 2024-07-12 | 16.38 | 16.45 | 0.09 | 0.55 | 71097.10 | 11688.52 | 3.43 |
| 2024-07-11 | 16.70 | 16.76 | 0.09 | 0.54 | 56230.14 | 9441.15 | 2.71 |
| 2024-07-10 | 16.22 | 16.67 | 0.38 | 2.33 | 71999.41 | 12019.99 | 3.47 |
| 2024-07-09 | 16.10 | 16.29 | 0.28 | 1.75 | 41468.10 | 6693.81 | 2.00 |
| 2024-07-08 | 16.16 | 16.01 | -0.10 | -0.62 | 30034.36 | 4833.49 | 1.45 |
| 2024-07-05 | 16.00 | 16.11 | 0.10 | 0.63 | 39498.06 | 6315.83 | 1.90 |
| 2024-07-04 | 16.50 | 16.01 | -0.54 | -3.26 | 54196.96 | 8790.52 | 2.61 |
| 2024-07-03 | 16.76 | 16.55 | -0.95 | -5.43 | 93282.63 | 15478.71 | 4.50 |
| 2024-07-02 | 16.30 | 17.50 | 1.26 | 7.76 | 126267.04 | 21270.16 | 6.08 |
| 2024-07-01 | 16.20 | 16.24 | 0.25 | 1.56 | 43341.27 | 7015.64 | 2.09 |
| 2024-06-28 | 16.05 | 15.99 | 0.01 | 0.06 | 36269.39 | 5851.09 | 1.75 |
| 2024-06-27 | 16.42 | 15.98 | -0.49 | -2.98 | 32473.17 | 5244.49 | 1.56 |
| 2024-06-26 | 16.08 | 16.47 | 0.38 | 2.36 | 31562.78 | 5118.38 | 1.52 |
| 2024-06-25 | 15.89 | 16.09 | 0.14 | 0.88 | 41139.17 | 6635.52 | 1.98 |
| 2024-06-24 | 16.56 | 15.95 | -0.72 | -4.32 | 53719.21 | 8678.34 | 2.59 |
| 2024-06-21 | 16.75 | 16.67 | -0.09 | -0.54 | 30327.19 | 5063.14 | 1.46 |
| 2024-06-20 | 17.34 | 16.76 | -0.62 | -3.57 | 46489.32 | 7899.77 | 2.24 |
| 2024-06-19 | 17.51 | 17.38 | -0.30 | -1.70 | 58495.70 | 10249.13 | 2.82 |
| 2024-06-18 | 17.31 | 17.68 | 0.40 | 2.32 | 73441.90 | 12881.92 | 3.54 |
| 2024-06-17 | 16.36 | 17.28 | 0.77 | 4.66 | 110593.71 | 19070.90 | 5.33 |
| 2024-06-14 | 16.57 | 16.51 | 0.00 | 0.00 | 36273.31 | 5933.40 | 1.75 |
| 2024-06-13 | 16.70 | 16.51 | -0.08 | -0.48 | 49274.00 | 8200.22 | 2.37 |
| 2024-06-12 | 16.30 | 16.59 | 0.06 | 0.36 | 47776.32 | 7945.17 | 2.30 |
| 2024-06-11 | 16.22 | 16.53 | 0.09 | 0.55 | 56990.63 | 9212.97 | 2.75 |
| 2024-06-07 | 16.33 | 16.44 | 0.26 | 1.61 | 48757.85 | 7997.89 | 2.35 |
| 2024-06-06 | 16.91 | 16.18 | -0.85 | -4.99 | 104125.22 | 17118.22 | 5.02 |
| 2024-06-05 | 17.49 | 17.03 | -0.56 | -3.18 | 96778.21 | 16809.40 | 4.66 |
| 2024-06-04 | 17.38 | 17.59 | -0.05 | -0.28 | 101053.34 | 17562.75 | 4.87 |
| 2024-06-03 | 18.32 | 17.64 | -0.72 | -3.92 | 174303.02 | 31150.54 | 8.40 |
| 2024-05-31 | 19.18 | 18.36 | -1.14 | -5.85 | 250047.01 | 47267.14 | 12.05 |
| 2024-05-30 | 19.20 | 19.50 | 0.60 | 3.18 | 336506.82 | 65368.97 | 16.22 |
| 2024-05-29 | 18.00 | 18.90 | 1.72 | 10.01 | 216072.61 | 39920.63 | 10.41 |
| 2024-05-28 | 17.70 | 17.18 | -0.65 | -3.65 | 44812.30 | 7811.97 | 2.16 |
| 2024-05-27 | 17.16 | 17.83 | 0.67 | 3.90 | 72941.45 | 12810.43 | 3.52 |
| 2024-05-24 | 16.98 | 17.16 | 0.01 | 0.06 | 24819.82 | 4238.13 | 1.20 |
| 2024-05-23 | 17.29 | 17.15 | -0.12 | -0.70 | 29832.90 | 5082.10 | 1.44 |
| 2024-05-22 | 17.13 | 17.27 | 0.13 | 0.76 | 25940.00 | 4488.30 | 1.25 |
| 2024-05-21 | 17.23 | 17.14 | -0.29 | -1.66 | 34137.50 | 5838.09 | 1.65 |
| 2024-05-20 | 17.50 | 17.43 | 0.29 | 1.69 | 60126.08 | 10510.35 | 2.90 |
| 2024-05-17 | 17.37 | 17.14 | 0.15 | 0.88 | 56565.18 | 9719.93 | 2.73 |
| 2024-05-16 | 16.88 | 16.99 | 0.11 | 0.65 | 42136.50 | 7125.88 | 2.03 |
| 2024-05-15 | 17.07 | 16.88 | -0.20 | -1.17 | 20245.40 | 3434.61 | 0.98 |
日K线
周K线
月K线
