百达精工(603331)股票信息
| 股票代码 | 603331 |
| 股票名称 | 百达精工 |
| 最新价/元 | 8.91 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -4.19 |
| 买入/元 | 8.90 |
| 卖出/元 | 8.91 |
| 昨收/元 | 9.30 |
| 今开/元 | 9.29 |
| 最高/元 | 9.31 |
| 最低/元 | 8.83 |
| 成交量/手 | 36459.00 |
| 成交额/万 | 3298.61 |
| 股净值/元 | 14.61 |
| 市净率 | 1.39 |
| 总市值/万 | 180167.89 |
| 流通值/万 | 179435.49 |
| 换手率/% | 1.81 |
| 入市日期 | 2017-07-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
百达精工(603331)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 | 9.29 | 8.91 | -0.39 | -4.19 | 36459.00 | 3298.61 | 1.81 |
| 2024-10-10 | 9.36 | 9.30 | -0.07 | -0.75 | 33327.69 | 3129.56 | 1.65 |
| 2024-10-09 | 10.18 | 9.37 | -0.99 | -9.56 | 57057.18 | 5567.16 | 2.83 |
| 2024-10-08 | 10.93 | 10.36 | 0.42 | 4.23 | 81706.71 | 8561.99 | 4.06 |
| 2024-09-30 | 9.50 | 9.94 | 0.80 | 8.75 | 79416.87 | 7653.17 | 3.94 |
| 2024-09-27 | 8.75 | 9.14 | 0.44 | 5.06 | 26948.50 | 2412.58 | 1.34 |
| 2024-09-26 | 8.41 | 8.70 | 0.28 | 3.33 | 21189.00 | 1819.40 | 1.05 |
| 2024-09-25 | 8.40 | 8.42 | 0.08 | 0.96 | 23453.00 | 1994.04 | 1.16 |
| 2024-09-24 | 8.10 | 8.34 | 0.26 | 3.22 | 17176.00 | 1416.27 | 0.85 |
| 2024-09-23 | 8.10 | 8.08 | 0.00 | 0.00 | 8916.85 | 723.51 | 0.44 |
| 2024-09-20 | 8.19 | 8.08 | -0.10 | -1.22 | 7954.00 | 644.89 | 0.39 |
| 2024-09-19 | 8.03 | 8.18 | 0.19 | 2.38 | 13345.00 | 1087.57 | 0.66 |
| 2024-09-18 | 8.08 | 7.99 | -0.12 | -1.48 | 15782.40 | 1252.80 | 0.78 |
| 2024-09-13 | 8.31 | 8.11 | -0.24 | -2.87 | 13026.00 | 1068.49 | 0.65 |
| 2024-09-12 | 8.38 | 8.35 | -0.04 | -0.48 | 6878.00 | 578.44 | 0.34 |
| 2024-09-11 | 8.45 | 8.39 | -0.02 | -0.24 | 7817.00 | 655.23 | 0.39 |
| 2024-09-10 | 8.29 | 8.41 | 0.14 | 1.69 | 10632.80 | 885.49 | 0.53 |
| 2024-09-09 | 8.23 | 8.27 | 0.03 | 0.36 | 10841.00 | 895.39 | 0.54 |
| 2024-09-06 | 8.48 | 8.24 | -0.18 | -2.14 | 11351.00 | 943.80 | 0.56 |
| 2024-09-05 | 8.43 | 8.42 | 0.02 | 0.24 | 10100.00 | 851.67 | 0.50 |
| 2024-09-04 | 8.53 | 8.40 | -0.08 | -0.94 | 10186.00 | 859.60 | 0.51 |
| 2024-09-03 | 8.35 | 8.48 | 0.15 | 1.80 | 12865.00 | 1083.47 | 0.64 |
| 2024-09-02 | 8.47 | 8.33 | -0.07 | -0.83 | 13940.00 | 1176.96 | 0.69 |
| 2024-08-30 | 8.30 | 8.40 | 0.04 | 0.48 | 17718.00 | 1496.30 | 0.88 |
| 2024-08-29 | 8.13 | 8.36 | 0.24 | 2.96 | 11673.00 | 963.13 | 0.58 |
| 2024-08-28 | 8.05 | 8.12 | 0.10 | 1.25 | 11884.00 | 966.57 | 0.59 |
| 2024-08-27 | 8.11 | 8.02 | -0.17 | -2.08 | 9226.00 | 745.23 | 0.46 |
| 2024-08-26 | 8.02 | 8.19 | 0.18 | 2.25 | 13659.00 | 1111.66 | 0.68 |
| 2024-08-23 | 8.10 | 8.01 | -0.09 | -1.11 | 14954.00 | 1197.09 | 0.74 |
| 2024-08-22 | 8.37 | 8.10 | -0.26 | -3.11 | 13520.00 | 1111.78 | 0.67 |
| 2024-08-21 | 8.36 | 8.36 | 0.00 | 0.00 | 9045.00 | 757.45 | 0.45 |
| 2024-08-20 | 8.50 | 8.36 | -0.17 | -1.99 | 14136.40 | 1187.44 | 0.70 |
| 2024-08-19 | 8.61 | 8.53 | -0.09 | -1.04 | 9817.33 | 839.70 | 0.49 |
| 2024-08-16 | 8.68 | 8.62 | -0.06 | -0.69 | 10810.00 | 935.81 | 0.54 |
| 2024-08-15 | 8.63 | 8.68 | 0.05 | 0.58 | 12256.03 | 1055.67 | 0.61 |
| 2024-08-14 | 8.65 | 8.63 | -0.01 | -0.12 | 7885.00 | 683.09 | 0.39 |
| 2024-08-13 | 8.62 | 8.64 | 0.03 | 0.35 | 8759.00 | 753.98 | 0.43 |
| 2024-08-12 | 8.66 | 8.61 | -0.04 | -0.46 | 11282.90 | 974.03 | 0.56 |
| 2024-08-09 | 8.75 | 8.65 | -0.07 | -0.80 | 12397.00 | 1081.05 | 0.62 |
| 2024-08-08 | 8.76 | 8.72 | -0.06 | -0.68 | 11619.00 | 1011.18 | 0.58 |
| 2024-08-07 | 8.84 | 8.78 | -0.05 | -0.57 | 15421.00 | 1359.65 | 0.77 |
| 2024-08-06 | 8.73 | 8.83 | 0.17 | 1.96 | 21164.00 | 1857.97 | 1.05 |
| 2024-08-05 | 8.90 | 8.66 | -0.36 | -3.99 | 38667.77 | 3416.01 | 1.92 |
| 2024-08-02 | 8.97 | 9.02 | 0.05 | 0.56 | 53363.00 | 4890.23 | 2.65 |
| 2024-08-01 | 8.98 | 8.97 | 0.03 | 0.34 | 15261.00 | 1366.73 | 0.76 |
| 2024-07-31 | 8.66 | 8.94 | 0.28 | 3.23 | 17726.41 | 1567.01 | 0.88 |
| 2024-07-30 | 8.53 | 8.66 | 0.07 | 0.82 | 11924.90 | 1024.51 | 0.59 |
| 2024-07-29 | 8.64 | 8.59 | -0.05 | -0.58 | 10851.91 | 933.74 | 0.54 |
| 2024-07-26 | 8.43 | 8.64 | 0.24 | 2.86 | 20028.00 | 1719.18 | 0.99 |
| 2024-07-25 | 8.28 | 8.40 | 0.16 | 1.94 | 15629.00 | 1307.24 | 0.78 |
| 2024-07-24 | 8.40 | 8.24 | -0.14 | -1.67 | 14036.40 | 1167.67 | 0.70 |
| 2024-07-23 | 8.50 | 8.38 | -0.11 | -1.30 | 12735.65 | 1082.13 | 0.63 |
| 2024-07-22 | 8.37 | 8.49 | 0.02 | 0.24 | 8480.40 | 718.20 | 0.42 |
| 2024-07-19 | 8.33 | 8.47 | 0.09 | 1.07 | 9810.40 | 826.42 | 0.49 |
| 2024-07-18 | 8.30 | 8.38 | 0.03 | 0.36 | 13893.62 | 1144.55 | 0.69 |
| 2024-07-17 | 8.62 | 8.35 | -0.23 | -2.68 | 14287.00 | 1204.01 | 0.71 |
| 2024-07-16 | 8.55 | 8.58 | 0.05 | 0.59 | 10117.00 | 865.49 | 0.50 |
| 2024-07-15 | 8.85 | 8.53 | -0.24 | -2.74 | 15828.00 | 1356.88 | 0.79 |
| 2024-07-12 | 8.84 | 8.77 | -0.01 | -0.11 | 12620.00 | 1111.04 | 0.63 |
| 2024-07-11 | 8.55 | 8.78 | 0.36 | 4.28 | 19455.35 | 1686.53 | 0.97 |
| 2024-07-10 | 8.43 | 8.42 | -0.08 | -0.94 | 13310.90 | 1127.74 | 0.66 |
| 2024-07-09 | 8.46 | 8.50 | 0.05 | 0.59 | 24494.71 | 2046.57 | 1.22 |
| 2024-07-08 | 8.73 | 8.45 | -0.29 | -3.32 | 16299.00 | 1390.14 | 0.81 |
| 2024-07-05 | 8.63 | 8.74 | 0.04 | 0.46 | 12291.40 | 1065.43 | 0.61 |
| 2024-07-04 | 8.95 | 8.70 | -0.23 | -2.58 | 15185.00 | 1336.43 | 0.75 |
| 2024-07-03 | 9.00 | 8.93 | -0.07 | -0.78 | 11855.60 | 1061.61 | 0.59 |
| 2024-07-02 | 8.94 | 9.00 | 0.09 | 1.01 | 15256.01 | 1372.12 | 0.76 |
| 2024-07-01 | 9.06 | 8.91 | -0.16 | -1.76 | 20540.10 | 1829.03 | 1.02 |
| 2024-06-28 | 8.96 | 9.07 | 0.12 | 1.34 | 21906.40 | 1989.55 | 1.09 |
| 2024-06-27 | 8.98 | 8.95 | -0.03 | -0.33 | 22920.00 | 2072.69 | 1.14 |
| 2024-06-26 | 8.60 | 8.98 | 0.43 | 5.03 | 20225.20 | 1777.66 | 1.00 |
| 2024-06-25 | 8.53 | 8.55 | 0.07 | 0.83 | 17497.00 | 1502.52 | 0.87 |
| 2024-06-24 | 8.81 | 8.48 | -0.37 | -4.18 | 24516.81 | 2106.37 | 1.22 |
| 2024-06-21 | 8.86 | 8.85 | 0.00 | 0.00 | 15544.80 | 1374.22 | 0.77 |
| 2024-06-20 | 9.10 | 8.85 | -0.25 | -2.75 | 22282.00 | 1990.58 | 1.11 |
| 2024-06-19 | 9.20 | 9.10 | -0.04 | -0.44 | 16137.00 | 1475.32 | 0.80 |
| 2024-06-18 | 8.95 | 9.14 | 0.16 | 1.78 | 21442.00 | 1948.66 | 1.06 |
| 2024-06-17 | 9.13 | 8.98 | -0.18 | -1.97 | 17465.00 | 1577.26 | 0.87 |
| 2024-06-14 | 9.23 | 9.16 | -0.06 | -0.65 | 14344.00 | 1312.56 | 0.71 |
| 2024-06-13 | 9.27 | 9.22 | -0.05 | -0.54 | 18172.41 | 1681.06 | 0.90 |
| 2024-06-12 | 9.14 | 9.27 | 0.13 | 1.42 | 17617.00 | 1629.18 | 0.87 |
| 2024-06-11 | 9.18 | 9.14 | -0.06 | -0.65 | 17255.00 | 1563.13 | 0.86 |
| 2024-06-07 | 9.05 | 9.20 | 0.33 | 3.72 | 29543.49 | 2692.92 | 1.47 |
| 2024-06-06 | 9.16 | 8.87 | -0.29 | -3.17 | 36690.00 | 3269.72 | 1.82 |
| 2024-06-05 | 9.42 | 9.16 | -0.29 | -3.07 | 27140.23 | 2510.81 | 1.35 |
| 2024-06-04 | 9.68 | 9.45 | -0.22 | -2.28 | 30320.54 | 2857.58 | 1.51 |
| 2024-06-03 | 9.93 | 9.67 | -0.31 | -3.11 | 31887.23 | 3102.99 | 1.58 |
| 2024-05-31 | 10.03 | 9.98 | 0.00 | 0.00 | 20096.20 | 2013.02 | 1.00 |
| 2024-05-30 | 10.01 | 9.98 | 0.01 | 0.10 | 15007.00 | 1499.66 | 0.75 |
| 2024-05-29 | 9.87 | 9.97 | 0.10 | 1.01 | 20066.00 | 2000.99 | 1.00 |
| 2024-05-28 | 10.02 | 9.87 | -0.15 | -1.50 | 16529.00 | 1639.16 | 0.82 |
| 2024-05-27 | 10.03 | 10.02 | 0.01 | 0.10 | 24937.70 | 2479.46 | 1.24 |
| 2024-05-24 | 10.05 | 10.01 | -0.04 | -0.40 | 18786.49 | 1885.07 | 0.93 |
| 2024-05-23 | 10.28 | 10.05 | -0.23 | -2.24 | 24611.00 | 2486.66 | 1.22 |
| 2024-05-22 | 10.15 | 10.28 | 0.14 | 1.38 | 23437.00 | 2389.06 | 1.16 |
| 2024-05-21 | 10.47 | 10.14 | -0.31 | -2.97 | 41887.41 | 4252.84 | 2.08 |
| 2024-05-20 | 10.60 | 10.45 | -0.06 | -0.57 | 23021.00 | 2411.38 | 1.14 |
| 2024-05-17 | 10.60 | 10.71 | 0.02 | 0.19 | 21995.00 | 2343.32 | 1.09 |
| 2024-05-16 | 10.78 | 10.69 | -0.01 | -0.09 | 20811.00 | 2235.25 | 1.03 |
| 2024-05-15 | 10.84 | 10.70 | -0.08 | -0.74 | 17969.00 | 1933.16 | 0.89 |
日K线
周K线
月K线
