我乐家居(603326)股票信息
| 股票代码 | 603326 |
| 股票名称 | 我乐家居 |
| 最新价/元 | 6.17 |
| 涨跌额/元 | -0.23 |
| 涨跌幅/% | -3.59 |
| 买入/元 | 6.16 |
| 卖出/元 | 6.17 |
| 昨收/元 | 6.40 |
| 今开/元 | 6.32 |
| 最高/元 | 6.36 |
| 最低/元 | 6.01 |
| 成交量/手 | 70319.62 |
| 成交额/万 | 4348.63 |
| 股净值/元 | 12.59 |
| 市净率 | 1.76 |
| 总市值/万 | 199341.09 |
| 流通值/万 | 196848.41 |
| 换手率/% | 2.20 |
| 入市日期 | 2017-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
我乐家居(603326)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 | 6.32 | 6.17 | -0.23 | -3.59 | 70319.62 | 4348.63 | 2.20 |
| 2024-10-10 | 6.48 | 6.40 | -0.05 | -0.78 | 121232.40 | 7780.20 | 3.84 |
| 2024-10-09 | 6.90 | 6.45 | -0.72 | -10.04 | 152675.32 | 10023.72 | 4.84 |
| 2024-10-08 | 7.79 | 7.17 | 0.02 | 0.28 | 276617.12 | 20172.05 | 8.77 |
| 2024-09-30 | 6.73 | 7.15 | 0.65 | 10.00 | 336258.14 | 22833.75 | 10.66 |
| 2024-09-27 | 6.20 | 6.50 | 0.35 | 5.69 | 139358.24 | 8842.50 | 4.42 |
| 2024-09-26 | 5.57 | 6.15 | 0.56 | 10.02 | 139221.04 | 8069.16 | 4.41 |
| 2024-09-25 | 5.50 | 5.59 | 0.08 | 1.45 | 135588.00 | 7606.96 | 4.30 |
| 2024-09-24 | 5.30 | 5.51 | 0.22 | 4.16 | 135125.32 | 7330.22 | 4.28 |
| 2024-09-23 | 5.33 | 5.29 | -0.03 | -0.56 | 107870.82 | 5745.78 | 3.42 |
| 2024-09-20 | 5.20 | 5.32 | 0.08 | 1.53 | 119893.62 | 6309.68 | 3.80 |
| 2024-09-19 | 5.21 | 5.24 | 0.00 | 0.00 | 112130.00 | 5869.40 | 3.55 |
| 2024-09-18 | 5.17 | 5.24 | 0.08 | 1.55 | 108846.00 | 5588.61 | 3.45 |
| 2024-09-13 | 5.10 | 5.16 | 0.05 | 0.98 | 53088.00 | 2721.21 | 1.68 |
| 2024-09-12 | 5.11 | 5.11 | -0.04 | -0.78 | 35046.00 | 1802.43 | 1.11 |
| 2024-09-11 | 5.14 | 5.15 | 0.01 | 0.20 | 27268.00 | 1393.21 | 0.86 |
| 2024-09-10 | 5.09 | 5.14 | 0.07 | 1.38 | 23827.00 | 1211.48 | 0.76 |
| 2024-09-09 | 5.06 | 5.07 | -0.02 | -0.39 | 26673.00 | 1354.31 | 0.85 |
| 2024-09-06 | 5.34 | 5.09 | -0.17 | -3.23 | 36407.60 | 1888.20 | 1.15 |
| 2024-09-05 | 5.10 | 5.26 | 0.15 | 2.94 | 35031.00 | 1827.04 | 1.11 |
| 2024-09-04 | 5.18 | 5.11 | -0.10 | -1.92 | 25509.00 | 1311.17 | 0.81 |
| 2024-09-03 | 5.20 | 5.21 | 0.04 | 0.77 | 26298.00 | 1362.94 | 0.83 |
| 2024-09-02 | 5.24 | 5.17 | -0.09 | -1.71 | 30514.00 | 1596.49 | 0.97 |
| 2024-08-30 | 5.15 | 5.26 | 0.14 | 2.73 | 39290.00 | 2058.23 | 1.25 |
| 2024-08-29 | 5.02 | 5.12 | 0.10 | 1.99 | 25432.00 | 1287.82 | 0.81 |
| 2024-08-28 | 4.95 | 5.02 | 0.05 | 1.01 | 30220.01 | 1515.69 | 0.96 |
| 2024-08-27 | 5.13 | 4.97 | -0.17 | -3.31 | 36674.00 | 1838.55 | 1.16 |
| 2024-08-26 | 5.03 | 5.14 | 0.06 | 1.18 | 28586.00 | 1464.96 | 0.91 |
| 2024-08-23 | 5.11 | 5.08 | -0.05 | -0.98 | 20078.00 | 1023.78 | 0.64 |
| 2024-08-22 | 5.21 | 5.13 | -0.08 | -1.54 | 19958.00 | 1032.21 | 0.63 |
| 2024-08-21 | 5.19 | 5.21 | -0.01 | -0.19 | 16090.00 | 836.68 | 0.51 |
| 2024-08-20 | 5.33 | 5.22 | -0.11 | -2.06 | 21688.00 | 1139.42 | 0.69 |
| 2024-08-19 | 5.40 | 5.33 | -0.04 | -0.75 | 21717.00 | 1161.58 | 0.69 |
| 2024-08-16 | 5.49 | 5.37 | -0.12 | -2.19 | 24145.00 | 1311.79 | 0.77 |
| 2024-08-15 | 5.43 | 5.49 | 0.06 | 1.11 | 25503.00 | 1390.34 | 0.81 |
| 2024-08-14 | 5.43 | 5.43 | -0.05 | -0.91 | 20427.00 | 1114.14 | 0.65 |
| 2024-08-13 | 5.51 | 5.48 | -0.01 | -0.18 | 13935.00 | 758.77 | 0.44 |
| 2024-08-12 | 5.56 | 5.49 | -0.06 | -1.08 | 20584.00 | 1130.14 | 0.65 |
| 2024-08-09 | 5.62 | 5.55 | -0.06 | -1.07 | 28447.00 | 1598.91 | 0.90 |
| 2024-08-08 | 5.51 | 5.61 | 0.09 | 1.63 | 34707.00 | 1943.00 | 1.10 |
| 2024-08-07 | 5.54 | 5.52 | 0.01 | 0.18 | 18222.00 | 1002.82 | 0.58 |
| 2024-08-06 | 5.43 | 5.51 | 0.12 | 2.23 | 24840.00 | 1358.67 | 0.79 |
| 2024-08-05 | 5.50 | 5.39 | -0.13 | -2.36 | 28961.00 | 1595.30 | 0.92 |
| 2024-08-02 | 5.57 | 5.52 | -0.04 | -0.72 | 24787.00 | 1377.74 | 0.79 |
| 2024-08-01 | 5.58 | 5.56 | -0.01 | -0.18 | 31783.96 | 1769.01 | 1.01 |
| 2024-07-31 | 5.46 | 5.57 | 0.15 | 2.77 | 31543.00 | 1739.90 | 1.00 |
| 2024-07-30 | 5.30 | 5.42 | 0.12 | 2.26 | 24975.00 | 1342.96 | 0.79 |
| 2024-07-29 | 5.32 | 5.30 | -0.02 | -0.38 | 16764.00 | 887.76 | 0.53 |
| 2024-07-26 | 5.16 | 5.32 | 0.11 | 2.11 | 22738.00 | 1202.17 | 0.72 |
| 2024-07-25 | 5.12 | 5.21 | 0.09 | 1.76 | 24485.00 | 1268.36 | 0.78 |
| 2024-07-24 | 5.20 | 5.12 | -0.11 | -2.10 | 23777.00 | 1222.71 | 0.75 |
| 2024-07-23 | 5.30 | 5.23 | -0.07 | -1.32 | 21283.60 | 1130.52 | 0.67 |
| 2024-07-22 | 5.27 | 5.30 | 0.02 | 0.38 | 19327.60 | 1021.35 | 0.61 |
| 2024-07-19 | 5.28 | 5.28 | -0.01 | -0.19 | 18970.76 | 999.22 | 0.60 |
| 2024-07-18 | 5.25 | 5.29 | 0.01 | 0.19 | 24831.00 | 1295.89 | 0.79 |
| 2024-07-17 | 5.29 | 5.28 | 0.01 | 0.19 | 23521.00 | 1241.74 | 0.75 |
| 2024-07-16 | 5.35 | 5.27 | -0.07 | -1.31 | 19654.00 | 1040.05 | 0.62 |
| 2024-07-15 | 5.50 | 5.34 | -0.15 | -2.73 | 25025.00 | 1346.37 | 0.79 |
| 2024-07-12 | 5.46 | 5.49 | 0.02 | 0.37 | 33148.96 | 1835.79 | 1.05 |
| 2024-07-11 | 5.33 | 5.47 | 0.21 | 3.99 | 38171.00 | 2071.67 | 1.21 |
| 2024-07-10 | 5.36 | 5.26 | -0.12 | -2.23 | 22997.00 | 1224.33 | 0.73 |
| 2024-07-09 | 5.35 | 5.38 | 0.01 | 0.19 | 31964.00 | 1692.87 | 1.01 |
| 2024-07-08 | 5.51 | 5.37 | -0.16 | -2.89 | 29387.00 | 1585.88 | 0.93 |
| 2024-07-05 | 5.44 | 5.53 | 0.09 | 1.65 | 24748.00 | 1357.01 | 0.78 |
| 2024-07-04 | 5.72 | 5.44 | -0.25 | -4.39 | 33352.00 | 1844.45 | 1.06 |
| 2024-07-03 | 5.75 | 5.69 | -0.05 | -0.87 | 23982.00 | 1369.55 | 0.76 |
| 2024-07-02 | 5.70 | 5.74 | 0.04 | 0.70 | 31999.00 | 1837.55 | 1.01 |
| 2024-07-01 | 5.56 | 5.70 | 0.14 | 2.52 | 38807.96 | 2185.05 | 1.23 |
| 2024-06-28 | 5.52 | 5.56 | 0.06 | 1.09 | 35958.00 | 2003.30 | 1.14 |
| 2024-06-27 | 5.64 | 5.50 | -0.08 | -1.43 | 37011.00 | 2063.14 | 1.17 |
| 2024-06-26 | 5.75 | 5.85 | 0.07 | 1.21 | 41424.00 | 2398.86 | 1.31 |
| 2024-06-25 | 5.68 | 5.78 | 0.14 | 2.48 | 41860.00 | 2412.89 | 1.33 |
| 2024-06-24 | 5.76 | 5.64 | -0.23 | -3.92 | 42402.96 | 2406.51 | 1.34 |
| 2024-06-21 | 5.87 | 5.87 | 0.01 | 0.17 | 26714.00 | 1570.80 | 0.85 |
| 2024-06-20 | 6.11 | 5.86 | -0.31 | -5.02 | 67673.00 | 4025.54 | 2.14 |
| 2024-06-19 | 6.09 | 6.17 | 0.05 | 0.82 | 38948.00 | 2407.01 | 1.23 |
| 2024-06-18 | 6.08 | 6.12 | 0.05 | 0.82 | 24474.00 | 1494.49 | 0.78 |
| 2024-06-17 | 6.13 | 6.07 | -0.12 | -1.94 | 29139.00 | 1774.83 | 0.92 |
| 2024-06-14 | 6.09 | 6.19 | 0.09 | 1.48 | 31782.00 | 1954.08 | 1.01 |
| 2024-06-13 | 6.21 | 6.10 | -0.10 | -1.61 | 30567.00 | 1874.11 | 0.97 |
| 2024-06-12 | 6.08 | 6.20 | 0.10 | 1.64 | 37187.00 | 2286.89 | 1.18 |
| 2024-06-11 | 6.22 | 6.10 | -0.11 | -1.77 | 47740.00 | 2908.34 | 1.51 |
| 2024-06-07 | 6.03 | 6.21 | 0.28 | 4.72 | 70190.00 | 4309.57 | 2.22 |
| 2024-06-06 | 6.20 | 5.93 | -0.30 | -4.82 | 69055.40 | 4152.43 | 2.19 |
| 2024-06-05 | 6.47 | 6.23 | -0.25 | -3.86 | 47897.00 | 3021.22 | 1.52 |
| 2024-06-04 | 6.58 | 6.48 | -0.06 | -0.92 | 36441.00 | 2347.58 | 1.15 |
| 2024-06-03 | 6.66 | 6.54 | -0.14 | -2.10 | 55306.00 | 3617.16 | 1.75 |
| 2024-05-31 | 6.67 | 6.68 | 0.01 | 0.15 | 29008.00 | 1938.14 | 0.92 |
| 2024-05-30 | 6.77 | 6.67 | -0.11 | -1.62 | 35923.52 | 2409.50 | 1.14 |
| 2024-05-29 | 6.69 | 6.78 | 0.09 | 1.35 | 58742.00 | 3994.16 | 1.86 |
| 2024-05-28 | 6.81 | 6.69 | -0.16 | -2.34 | 49538.34 | 3333.24 | 1.57 |
| 2024-05-27 | 6.82 | 6.85 | 0.06 | 0.88 | 67033.00 | 4515.65 | 2.12 |
| 2024-05-24 | 6.95 | 6.79 | -0.21 | -3.00 | 78853.00 | 5408.18 | 2.50 |
| 2024-05-23 | 7.20 | 7.00 | -0.37 | -5.02 | 129339.60 | 9158.89 | 4.10 |
| 2024-05-22 | 7.39 | 7.37 | 0.03 | 0.41 | 160293.60 | 11870.38 | 5.08 |
| 2024-05-21 | 7.44 | 7.34 | -0.23 | -3.04 | 130731.00 | 9655.57 | 4.14 |
| 2024-05-20 | 7.76 | 7.57 | -0.55 | -6.77 | 246277.48 | 18814.72 | 7.81 |
| 2024-05-17 | 7.80 | 8.12 | 0.41 | 5.32 | 304805.86 | 23520.19 | 9.66 |
| 2024-05-16 | 7.25 | 7.71 | 0.45 | 6.20 | 232830.00 | 17599.36 | 7.38 |
| 2024-05-15 | 7.06 | 7.26 | 0.17 | 2.40 | 157551.00 | 11589.96 | 4.99 |
日K线
周K线
月K线
