超讯通信(603322)股票信息
| 股票代码 | 603322 |
| 股票名称 | 超讯通信 |
| 最新价/元 | 29.15 |
| 涨跌额/元 | -0.48 |
| 涨跌幅/% | -1.62 |
| 买入/元 | 29.15 |
| 卖出/元 | 29.16 |
| 昨收/元 | 29.63 |
| 今开/元 | 29.65 |
| 最高/元 | 29.90 |
| 最低/元 | 28.33 |
| 成交量/手 | 65231.74 |
| 成交额/万 | 19003.59 |
| 股净值/元 | 242.92 |
| 市净率 | 14.20 |
| 总市值/万 | 459365.51 |
| 流通值/万 | 459365.51 |
| 换手率/% | 4.14 |
| 入市日期 | 2016-07-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
超讯通信(603322)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 | 29.65 | 29.15 | -0.48 | -1.62 | 65231.74 | 19003.59 | 4.14 |
| 2024-10-10 | 27.55 | 29.63 | 1.85 | 6.66 | 122123.51 | 35712.86 | 7.75 |
| 2024-10-09 | 29.62 | 27.78 | -2.72 | -8.92 | 108306.73 | 30798.75 | 6.87 |
| 2024-10-08 | 32.30 | 30.50 | 1.10 | 3.74 | 172194.30 | 52297.96 | 10.93 |
| 2024-09-30 | 27.59 | 29.40 | 2.10 | 7.69 | 151937.20 | 43245.25 | 9.64 |
| 2024-09-27 | 26.53 | 27.30 | 1.08 | 4.12 | 46846.20 | 12675.94 | 2.97 |
| 2024-09-26 | 25.60 | 26.22 | 0.52 | 2.02 | 47931.08 | 12435.53 | 3.04 |
| 2024-09-25 | 25.31 | 25.70 | 0.48 | 1.90 | 51170.00 | 13195.02 | 3.25 |
| 2024-09-24 | 24.40 | 25.22 | 1.02 | 4.22 | 49513.00 | 12264.25 | 3.14 |
| 2024-09-23 | 23.90 | 24.20 | -0.08 | -0.33 | 25781.00 | 6228.22 | 1.64 |
| 2024-09-20 | 24.06 | 24.28 | 0.12 | 0.50 | 32133.00 | 7787.83 | 2.04 |
| 2024-09-19 | 24.34 | 24.16 | 0.02 | 0.08 | 44894.00 | 10847.24 | 2.85 |
| 2024-09-18 | 25.35 | 24.14 | -1.33 | -5.22 | 81152.00 | 19263.84 | 5.15 |
| 2024-09-13 | 25.80 | 25.47 | -0.40 | -1.55 | 29152.00 | 7486.87 | 1.85 |
| 2024-09-12 | 26.03 | 25.87 | -0.02 | -0.08 | 38627.24 | 10029.12 | 2.45 |
| 2024-09-11 | 26.10 | 25.89 | -0.03 | -0.12 | 23236.00 | 5996.82 | 1.47 |
| 2024-09-10 | 25.45 | 25.92 | 0.27 | 1.05 | 45165.00 | 11550.84 | 2.87 |
| 2024-09-09 | 25.90 | 25.65 | -0.35 | -1.35 | 45758.00 | 11721.01 | 2.90 |
| 2024-09-06 | 26.27 | 26.00 | -0.28 | -1.07 | 31674.00 | 8269.86 | 2.01 |
| 2024-09-05 | 26.17 | 26.28 | 0.11 | 0.42 | 69539.40 | 18433.03 | 4.41 |
| 2024-09-04 | 25.98 | 26.17 | 0.19 | 0.73 | 67100.00 | 17493.02 | 4.26 |
| 2024-09-03 | 24.18 | 25.98 | 1.69 | 6.96 | 84008.56 | 21283.34 | 5.33 |
| 2024-09-02 | 23.88 | 24.29 | 0.24 | 1.00 | 43040.00 | 10479.83 | 2.73 |
| 2024-08-30 | 22.90 | 24.05 | 0.93 | 4.02 | 53348.00 | 12726.45 | 3.39 |
| 2024-08-29 | 22.62 | 23.12 | 0.32 | 1.40 | 36991.00 | 8441.37 | 2.35 |
| 2024-08-28 | 22.78 | 22.80 | 0.20 | 0.89 | 52262.72 | 12038.51 | 3.32 |
| 2024-08-27 | 22.60 | 22.60 | -0.20 | -0.88 | 35866.28 | 8015.38 | 2.28 |
| 2024-08-26 | 23.06 | 22.80 | -0.20 | -0.87 | 23223.00 | 5317.59 | 1.47 |
| 2024-08-23 | 22.71 | 23.00 | 0.00 | 0.00 | 25187.00 | 5738.50 | 1.60 |
| 2024-08-22 | 22.90 | 23.00 | -0.53 | -2.25 | 43944.72 | 10068.54 | 2.79 |
| 2024-08-21 | 22.70 | 23.53 | 0.53 | 2.30 | 51496.72 | 12065.77 | 3.27 |
| 2024-08-20 | 23.30 | 23.00 | -0.30 | -1.29 | 34253.72 | 7830.46 | 2.17 |
| 2024-08-19 | 23.28 | 23.30 | 0.09 | 0.39 | 26218.00 | 6134.90 | 1.66 |
| 2024-08-16 | 23.03 | 23.21 | 0.01 | 0.04 | 36019.44 | 8324.23 | 2.29 |
| 2024-08-15 | 23.30 | 23.20 | -0.23 | -0.98 | 41062.92 | 9612.69 | 2.61 |
| 2024-08-14 | 23.69 | 23.43 | -0.25 | -1.06 | 48329.96 | 11432.80 | 3.07 |
| 2024-08-13 | 24.49 | 23.68 | -1.12 | -4.52 | 103379.00 | 23887.55 | 6.56 |
| 2024-08-12 | 25.16 | 24.80 | -0.35 | -1.39 | 33313.00 | 8190.74 | 2.11 |
| 2024-08-09 | 25.71 | 25.15 | -0.59 | -2.29 | 41297.96 | 10593.15 | 2.62 |
| 2024-08-08 | 24.85 | 25.74 | 0.61 | 2.43 | 49838.00 | 12713.32 | 3.16 |
| 2024-08-07 | 24.33 | 25.13 | 0.40 | 1.62 | 35087.64 | 8704.31 | 2.23 |
| 2024-08-06 | 25.07 | 24.73 | -0.07 | -0.28 | 41599.40 | 10248.49 | 2.64 |
| 2024-08-05 | 26.08 | 24.80 | -1.55 | -5.88 | 50832.84 | 12989.59 | 3.23 |
| 2024-08-02 | 26.58 | 26.35 | -0.28 | -1.05 | 30642.00 | 8155.55 | 1.94 |
| 2024-08-01 | 27.70 | 26.63 | -0.33 | -1.22 | 38275.00 | 10324.00 | 2.43 |
| 2024-07-31 | 26.55 | 26.96 | 0.30 | 1.13 | 46244.84 | 12462.08 | 2.93 |
| 2024-07-30 | 26.37 | 26.66 | 0.03 | 0.11 | 43143.28 | 11339.69 | 2.74 |
| 2024-07-29 | 25.50 | 26.63 | 0.53 | 2.03 | 41466.00 | 10900.22 | 2.63 |
| 2024-07-26 | 26.57 | 26.10 | -0.49 | -1.84 | 37155.00 | 9714.40 | 2.36 |
| 2024-07-25 | 26.62 | 26.59 | -0.11 | -0.41 | 29804.20 | 7901.96 | 1.89 |
| 2024-07-24 | 26.41 | 26.70 | -0.10 | -0.37 | 24563.00 | 6576.04 | 1.56 |
| 2024-07-23 | 27.30 | 26.80 | -0.70 | -2.55 | 35890.96 | 9768.26 | 2.28 |
| 2024-07-22 | 27.94 | 27.50 | -0.30 | -1.08 | 37535.00 | 10278.98 | 2.38 |
| 2024-07-19 | 26.73 | 27.80 | 0.88 | 3.27 | 56443.36 | 15426.41 | 3.58 |
| 2024-07-18 | 27.50 | 26.92 | -0.54 | -1.97 | 52357.36 | 13918.46 | 3.32 |
| 2024-07-17 | 26.75 | 27.46 | 0.48 | 1.78 | 56697.40 | 15561.51 | 3.60 |
| 2024-07-16 | 27.84 | 26.98 | -0.97 | -3.47 | 64981.00 | 17484.56 | 4.12 |
| 2024-07-15 | 28.21 | 27.95 | -0.05 | -0.18 | 102630.10 | 29141.31 | 6.51 |
| 2024-07-12 | 28.80 | 28.00 | -0.71 | -2.47 | 56820.70 | 15878.53 | 3.61 |
| 2024-07-11 | 28.38 | 28.71 | 0.61 | 2.17 | 66350.00 | 19007.05 | 4.21 |
| 2024-07-10 | 28.54 | 28.10 | -0.40 | -1.40 | 52143.60 | 14771.83 | 3.31 |
| 2024-07-09 | 28.50 | 28.50 | 0.34 | 1.21 | 68686.60 | 19393.53 | 4.36 |
| 2024-07-08 | 29.24 | 28.16 | -1.55 | -5.22 | 71549.00 | 20492.61 | 4.54 |
| 2024-07-05 | 28.25 | 29.71 | 1.46 | 5.17 | 106383.88 | 31345.74 | 6.75 |
| 2024-07-04 | 28.91 | 28.25 | -0.40 | -1.40 | 54111.48 | 15575.34 | 3.43 |
| 2024-07-03 | 28.99 | 28.65 | -0.50 | -1.72 | 76361.40 | 22362.06 | 4.85 |
| 2024-07-02 | 28.59 | 29.15 | 0.42 | 1.46 | 131761.92 | 38281.98 | 8.36 |
| 2024-07-01 | 26.78 | 28.73 | 2.22 | 8.37 | 141749.06 | 40714.47 | 8.99 |
| 2024-06-28 | 26.00 | 26.51 | 0.70 | 2.71 | 87665.00 | 23539.22 | 5.56 |
| 2024-06-27 | 25.97 | 25.81 | -0.71 | -2.68 | 63148.26 | 16242.22 | 4.01 |
| 2024-06-26 | 24.70 | 26.52 | 1.82 | 7.37 | 64207.00 | 16575.27 | 4.07 |
| 2024-06-25 | 24.85 | 24.70 | -0.76 | -2.99 | 34794.00 | 8683.66 | 2.21 |
| 2024-06-24 | 26.25 | 25.46 | -0.70 | -2.68 | 30866.00 | 7930.59 | 1.96 |
| 2024-06-21 | 26.51 | 26.16 | -0.39 | -1.47 | 30675.00 | 8032.65 | 1.95 |
| 2024-06-20 | 27.43 | 26.55 | -1.19 | -4.29 | 40431.00 | 10836.42 | 2.57 |
| 2024-06-19 | 28.13 | 27.74 | -0.50 | -1.77 | 31034.00 | 8642.50 | 1.97 |
| 2024-06-18 | 27.45 | 28.24 | 0.73 | 2.65 | 39836.46 | 11220.25 | 2.53 |
| 2024-06-17 | 28.00 | 27.51 | -1.02 | -3.58 | 48148.46 | 13402.30 | 3.06 |
| 2024-06-14 | 26.38 | 28.53 | 2.15 | 8.15 | 84542.44 | 23267.82 | 5.36 |
| 2024-06-13 | 25.86 | 26.38 | 0.52 | 2.01 | 46778.68 | 12389.49 | 2.97 |
| 2024-06-12 | 24.87 | 25.86 | 0.01 | 0.04 | 53003.70 | 13744.02 | 3.36 |
| 2024-06-11 | 26.22 | 25.85 | -0.71 | -2.67 | 38958.38 | 10094.86 | 2.47 |
| 2024-06-07 | 26.58 | 26.56 | -0.02 | -0.08 | 40388.43 | 10641.62 | 2.56 |
| 2024-06-06 | 26.50 | 26.58 | 0.08 | 0.30 | 65789.39 | 17094.96 | 4.17 |
| 2024-06-05 | 26.78 | 26.50 | -0.52 | -1.93 | 31040.56 | 8266.98 | 1.98 |
| 2024-06-04 | 27.69 | 27.02 | -0.67 | -2.42 | 46119.00 | 12496.57 | 2.94 |
| 2024-06-03 | 28.83 | 27.69 | -1.08 | -3.75 | 56607.80 | 15785.94 | 3.61 |
| 2024-05-31 | 28.00 | 28.77 | 0.88 | 3.16 | 42403.00 | 12104.06 | 2.71 |
| 2024-05-30 | 29.08 | 27.89 | -1.20 | -4.13 | 57528.00 | 16289.80 | 3.67 |
| 2024-05-29 | 28.55 | 29.09 | 0.30 | 1.04 | 32948.00 | 9496.04 | 2.10 |
| 2024-05-28 | 29.82 | 28.79 | -0.77 | -2.61 | 33913.00 | 9937.45 | 2.17 |
| 2024-05-27 | 30.00 | 29.56 | -0.44 | -1.47 | 37439.00 | 10941.57 | 2.39 |
| 2024-05-24 | 29.88 | 30.00 | 0.00 | 0.00 | 28326.00 | 8469.32 | 1.81 |
| 2024-05-23 | 30.97 | 30.00 | -0.77 | -2.50 | 27172.00 | 8209.64 | 1.74 |
| 2024-05-22 | 30.66 | 30.77 | -0.06 | -0.20 | 24816.00 | 7604.50 | 1.58 |
| 2024-05-21 | 31.50 | 30.83 | -1.09 | -3.42 | 49430.32 | 15283.76 | 3.16 |
| 2024-05-20 | 32.11 | 31.92 | -0.08 | -0.25 | 38370.96 | 12221.68 | 2.45 |
| 2024-05-17 | 30.82 | 32.00 | 1.65 | 5.44 | 73430.16 | 23056.74 | 4.69 |
| 2024-05-16 | 30.47 | 30.35 | 0.07 | 0.23 | 39367.00 | 12077.51 | 2.51 |
| 2024-05-15 | 30.10 | 30.28 | -0.22 | -0.72 | 17335.96 | 5239.06 | 1.11 |
日K线
周K线
月K线
