依顿电子(603328)股票信息
| 股票代码 | 603328 |
| 股票名称 | 依顿电子 |
| 最新价/元 | 9.22 |
| 涨跌额/元 | -0.77 |
| 涨跌幅/% | -7.71 |
| 买入/元 | 9.21 |
| 卖出/元 | 9.22 |
| 昨收/元 | 9.99 |
| 今开/元 | 9.85 |
| 最高/元 | 9.91 |
| 最低/元 | 9.03 |
| 成交量/手 | 425580.06 |
| 成交额/万 | 40148.59 |
| 股净值/元 | 25.90 |
| 市净率 | 2.39 |
| 总市值/万 | 920564.09 |
| 流通值/万 | 920564.09 |
| 换手率/% | 4.26 |
| 入市日期 | 2014-07-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
依顿电子(603328)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 | 9.85 | 9.22 | -0.77 | -7.71 | 425580.06 | 40148.59 | 4.26 |
| 2024-10-10 | 9.73 | 9.99 | 0.35 | 3.63 | 512855.09 | 50941.37 | 5.14 |
| 2024-10-09 | 9.87 | 9.64 | -0.50 | -4.93 | 560117.53 | 55577.00 | 5.61 |
| 2024-10-08 | 10.14 | 10.14 | 0.92 | 9.98 | 561145.38 | 55634.20 | 5.62 |
| 2024-09-30 | 8.76 | 9.22 | 0.84 | 10.02 | 510188.53 | 45348.82 | 5.11 |
| 2024-09-27 | 8.16 | 8.38 | 0.28 | 3.46 | 192304.19 | 15833.50 | 1.93 |
| 2024-09-26 | 7.83 | 8.10 | 0.29 | 3.71 | 262117.19 | 20884.42 | 2.63 |
| 2024-09-25 | 7.93 | 7.81 | -0.05 | -0.64 | 276880.00 | 21930.59 | 2.77 |
| 2024-09-24 | 7.61 | 7.86 | 0.24 | 3.15 | 293780.56 | 22663.37 | 2.94 |
| 2024-09-23 | 7.51 | 7.62 | 0.11 | 1.47 | 175928.00 | 13376.58 | 1.76 |
| 2024-09-20 | 7.60 | 7.51 | -0.05 | -0.66 | 148120.57 | 11174.56 | 1.48 |
| 2024-09-19 | 7.47 | 7.56 | 0.14 | 1.89 | 159785.00 | 12012.44 | 1.60 |
| 2024-09-18 | 7.54 | 7.42 | -0.22 | -2.88 | 164457.00 | 12237.03 | 1.65 |
| 2024-09-13 | 7.58 | 7.64 | 0.04 | 0.53 | 180003.00 | 13840.04 | 1.80 |
| 2024-09-12 | 7.68 | 7.60 | -0.03 | -0.39 | 112570.00 | 8595.20 | 1.13 |
| 2024-09-11 | 7.69 | 7.63 | -0.07 | -0.91 | 119462.00 | 9155.50 | 1.20 |
| 2024-09-10 | 7.72 | 7.70 | 0.02 | 0.26 | 148231.00 | 11329.90 | 1.48 |
| 2024-09-09 | 7.70 | 7.68 | -0.04 | -0.52 | 144547.00 | 11115.16 | 1.45 |
| 2024-09-06 | 7.83 | 7.72 | -0.13 | -1.66 | 147003.00 | 11375.51 | 1.47 |
| 2024-09-05 | 7.78 | 7.85 | 0.03 | 0.38 | 157822.00 | 12362.37 | 1.58 |
| 2024-09-04 | 7.88 | 7.82 | -0.06 | -0.76 | 207575.02 | 16147.25 | 2.08 |
| 2024-09-03 | 7.80 | 7.88 | 0.04 | 0.51 | 318804.78 | 25200.88 | 3.19 |
| 2024-09-02 | 7.76 | 7.84 | 0.14 | 1.82 | 590860.66 | 46772.85 | 5.92 |
| 2024-08-30 | 7.51 | 7.70 | 0.19 | 2.53 | 663408.50 | 51071.43 | 6.64 |
| 2024-08-29 | 7.20 | 7.51 | 0.68 | 9.96 | 467184.27 | 34459.99 | 4.68 |
| 2024-08-28 | 6.78 | 6.83 | 0.05 | 0.74 | 82580.54 | 5627.14 | 0.83 |
| 2024-08-27 | 6.92 | 6.78 | -0.16 | -2.31 | 119070.00 | 8107.09 | 1.19 |
| 2024-08-26 | 6.89 | 6.94 | 0.08 | 1.17 | 93247.00 | 6455.51 | 0.93 |
| 2024-08-23 | 6.78 | 6.86 | 0.04 | 0.59 | 94678.00 | 6469.03 | 0.95 |
| 2024-08-22 | 6.93 | 6.82 | -0.10 | -1.45 | 120440.00 | 8240.04 | 1.21 |
| 2024-08-21 | 6.84 | 6.92 | 0.03 | 0.44 | 116273.00 | 8094.48 | 1.16 |
| 2024-08-20 | 7.06 | 6.89 | -0.15 | -2.13 | 162763.65 | 11294.01 | 1.63 |
| 2024-08-19 | 7.09 | 7.04 | -0.06 | -0.85 | 140519.00 | 9965.04 | 1.41 |
| 2024-08-16 | 7.05 | 7.10 | 0.07 | 1.00 | 190967.42 | 13606.33 | 1.91 |
| 2024-08-15 | 6.99 | 7.03 | 0.05 | 0.72 | 199848.53 | 14096.58 | 2.00 |
| 2024-08-14 | 7.04 | 6.98 | -0.05 | -0.71 | 107734.04 | 7548.62 | 1.08 |
| 2024-08-13 | 6.91 | 7.03 | 0.11 | 1.59 | 148335.93 | 10387.51 | 1.49 |
| 2024-08-12 | 6.99 | 6.92 | -0.08 | -1.14 | 141700.00 | 9865.63 | 1.42 |
| 2024-08-09 | 6.95 | 7.00 | 0.11 | 1.60 | 266132.00 | 18875.59 | 2.67 |
| 2024-08-08 | 6.85 | 6.89 | -0.03 | -0.43 | 168036.26 | 11534.69 | 1.68 |
| 2024-08-07 | 6.88 | 6.92 | 0.02 | 0.29 | 177394.00 | 12300.74 | 1.78 |
| 2024-08-06 | 7.00 | 6.90 | 0.04 | 0.58 | 246653.76 | 17016.61 | 2.47 |
| 2024-08-05 | 7.21 | 6.86 | -0.49 | -6.67 | 346362.00 | 24388.83 | 3.47 |
| 2024-08-02 | 7.57 | 7.35 | -0.31 | -4.05 | 254129.00 | 18966.64 | 2.55 |
| 2024-08-01 | 7.81 | 7.66 | -0.09 | -1.16 | 250634.00 | 19304.94 | 2.51 |
| 2024-07-31 | 7.29 | 7.75 | 0.43 | 5.87 | 386425.76 | 29371.43 | 3.87 |
| 2024-07-30 | 7.25 | 7.32 | 0.03 | 0.41 | 175881.97 | 12810.18 | 1.76 |
| 2024-07-29 | 7.37 | 7.29 | -0.13 | -1.75 | 216045.77 | 15824.60 | 2.16 |
| 2024-07-26 | 7.07 | 7.42 | 0.39 | 5.55 | 358962.73 | 26281.03 | 3.60 |
| 2024-07-25 | 7.19 | 7.03 | -0.24 | -3.30 | 294134.00 | 20807.97 | 2.95 |
| 2024-07-24 | 7.40 | 7.27 | -0.18 | -2.42 | 230806.90 | 17054.03 | 2.31 |
| 2024-07-23 | 7.75 | 7.45 | -0.35 | -4.49 | 341930.88 | 25830.48 | 3.42 |
| 2024-07-22 | 7.72 | 7.80 | 0.09 | 1.17 | 264321.97 | 20507.33 | 2.65 |
| 2024-07-19 | 7.75 | 7.71 | -0.13 | -1.66 | 340675.49 | 26450.97 | 3.41 |
| 2024-07-18 | 8.02 | 7.84 | -0.41 | -4.97 | 486128.67 | 38097.07 | 4.87 |
| 2024-07-17 | 8.58 | 8.25 | -0.43 | -4.95 | 403751.65 | 33844.46 | 4.04 |
| 2024-07-16 | 8.38 | 8.68 | 0.26 | 3.09 | 510551.65 | 43645.43 | 5.11 |
| 2024-07-15 | 8.61 | 8.42 | -0.19 | -2.21 | 346521.00 | 29414.94 | 3.47 |
| 2024-07-12 | 8.51 | 8.61 | -0.09 | -1.03 | 401484.07 | 34347.65 | 4.02 |
| 2024-07-11 | 8.55 | 8.70 | 0.15 | 1.75 | 809108.97 | 69665.17 | 8.10 |
| 2024-07-10 | 8.07 | 8.55 | 0.52 | 6.48 | 1026450.92 | 85826.23 | 10.28 |
| 2024-07-09 | 7.25 | 8.03 | 0.73 | 10.00 | 657106.09 | 50789.39 | 6.58 |
| 2024-07-08 | 7.50 | 7.30 | -0.25 | -3.31 | 314899.92 | 23218.57 | 3.15 |
| 2024-07-05 | 7.63 | 7.55 | -0.20 | -2.58 | 416220.94 | 31142.14 | 4.17 |
| 2024-07-04 | 7.59 | 7.75 | 0.19 | 2.51 | 644713.42 | 50295.32 | 6.46 |
| 2024-07-03 | 7.66 | 7.56 | -0.24 | -3.08 | 384144.80 | 29187.30 | 3.85 |
| 2024-07-02 | 7.67 | 7.80 | 0.11 | 1.43 | 580198.02 | 44628.59 | 5.81 |
| 2024-07-01 | 7.86 | 7.69 | -0.17 | -2.16 | 553480.83 | 42374.22 | 5.54 |
| 2024-06-28 | 7.26 | 7.86 | 0.54 | 7.38 | 660965.46 | 51801.74 | 6.62 |
| 2024-06-27 | 7.41 | 7.32 | -0.10 | -1.35 | 284228.62 | 21133.55 | 2.85 |
| 2024-06-26 | 7.30 | 7.61 | 0.31 | 4.25 | 269234.08 | 20009.01 | 2.70 |
| 2024-06-25 | 7.44 | 7.30 | -0.22 | -2.93 | 293498.33 | 21618.62 | 2.94 |
| 2024-06-24 | 7.64 | 7.52 | -0.20 | -2.59 | 356920.05 | 27448.16 | 3.57 |
| 2024-06-21 | 7.46 | 7.72 | 0.20 | 2.66 | 263155.32 | 20067.26 | 2.64 |
| 2024-06-20 | 7.60 | 7.52 | -0.07 | -0.92 | 216726.52 | 16498.22 | 2.17 |
| 2024-06-19 | 7.68 | 7.59 | -0.11 | -1.43 | 203279.26 | 15442.80 | 2.04 |
| 2024-06-18 | 7.76 | 7.70 | -0.04 | -0.52 | 281558.90 | 21576.31 | 2.82 |
| 2024-06-17 | 7.50 | 7.74 | 0.21 | 2.79 | 353204.98 | 27117.12 | 3.54 |
| 2024-06-14 | 7.32 | 7.53 | 0.20 | 2.73 | 231958.71 | 17280.82 | 2.32 |
| 2024-06-13 | 7.36 | 7.33 | -0.03 | -0.41 | 173006.83 | 12769.66 | 1.73 |
| 2024-06-12 | 7.28 | 7.36 | 0.05 | 0.68 | 207041.80 | 15244.08 | 2.07 |
| 2024-06-11 | 6.96 | 7.31 | 0.31 | 4.43 | 204618.42 | 14646.60 | 2.05 |
| 2024-06-07 | 6.95 | 7.00 | 0.09 | 1.30 | 154005.54 | 10786.34 | 1.54 |
| 2024-06-06 | 7.07 | 6.91 | -0.09 | -1.29 | 207595.70 | 14641.09 | 2.08 |
| 2024-06-05 | 7.05 | 7.00 | -0.05 | -0.71 | 100209.88 | 7087.87 | 1.00 |
| 2024-06-04 | 7.19 | 7.05 | -0.18 | -2.49 | 146200.00 | 10295.53 | 1.46 |
| 2024-06-03 | 7.33 | 7.23 | -0.05 | -0.69 | 135754.38 | 9835.64 | 1.36 |
| 2024-05-31 | 7.16 | 7.28 | 0.12 | 1.68 | 104928.00 | 7631.20 | 1.05 |
| 2024-05-30 | 7.09 | 7.16 | 0.06 | 0.85 | 96893.00 | 6913.32 | 0.97 |
| 2024-05-29 | 7.05 | 7.10 | 0.01 | 0.14 | 68659.10 | 4880.64 | 0.69 |
| 2024-05-28 | 7.20 | 7.09 | -0.11 | -1.53 | 99176.00 | 7105.43 | 0.99 |
| 2024-05-27 | 7.12 | 7.20 | 0.09 | 1.27 | 96390.18 | 6825.17 | 0.97 |
| 2024-05-24 | 7.17 | 7.11 | -0.07 | -0.98 | 84973.00 | 6099.15 | 0.85 |
| 2024-05-23 | 7.29 | 7.18 | -0.10 | -1.37 | 86849.13 | 6262.74 | 0.87 |
| 2024-05-22 | 7.30 | 7.28 | -0.04 | -0.55 | 75568.00 | 5507.78 | 0.76 |
| 2024-05-21 | 7.28 | 7.32 | 0.04 | 0.55 | 89296.00 | 6518.00 | 0.89 |
| 2024-05-20 | 7.28 | 7.28 | 0.02 | 0.28 | 97129.00 | 7071.90 | 0.97 |
| 2024-05-17 | 7.19 | 7.26 | 0.07 | 0.97 | 77495.18 | 5586.74 | 0.78 |
| 2024-05-16 | 7.18 | 7.19 | 0.07 | 0.98 | 98046.00 | 7092.53 | 0.98 |
| 2024-05-15 | 7.19 | 7.12 | -0.05 | -0.70 | 75062.00 | 5379.21 | 0.75 |
日K线
周K线
月K线
