尚纬股份(603333)股票信息
| 股票代码 | 603333 |
| 股票名称 | 尚纬股份 |
| 最新价/元 | 3.50 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -4.11 |
| 买入/元 | 3.49 |
| 卖出/元 | 3.50 |
| 昨收/元 | 3.65 |
| 今开/元 | 3.63 |
| 最高/元 | 3.65 |
| 最低/元 | 3.46 |
| 成交量/手 | 150886.73 |
| 成交额/万 | 5357.40 |
| 股净值/元 | 116.67 |
| 市净率 | 1.02 |
| 总市值/万 | 217534.66 |
| 流通值/万 | 217534.66 |
| 换手率/% | 2.43 |
| 入市日期 | 2012-05-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
尚纬股份(603333)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 | 3.63 | 3.50 | -0.15 | -4.11 | 150886.73 | 5357.40 | 2.43 |
| 2024-10-10 | 3.58 | 3.65 | 0.10 | 2.82 | 233381.00 | 8494.51 | 3.75 |
| 2024-10-09 | 3.86 | 3.55 | -0.39 | -9.90 | 283655.80 | 10432.23 | 4.56 |
| 2024-10-08 | 4.13 | 3.94 | 0.18 | 4.79 | 411794.56 | 16215.67 | 6.63 |
| 2024-09-30 | 3.62 | 3.76 | 0.31 | 8.99 | 348312.53 | 12676.21 | 5.60 |
| 2024-09-27 | 3.40 | 3.45 | 0.12 | 3.60 | 101898.00 | 3473.27 | 1.64 |
| 2024-09-26 | 3.27 | 3.33 | 0.07 | 2.15 | 115001.00 | 3781.65 | 1.85 |
| 2024-09-25 | 3.24 | 3.26 | 0.04 | 1.24 | 130381.00 | 4268.21 | 2.10 |
| 2024-09-24 | 3.14 | 3.22 | 0.07 | 2.22 | 130498.00 | 4167.25 | 2.10 |
| 2024-09-23 | 3.12 | 3.15 | 0.02 | 0.64 | 56900.35 | 1787.19 | 0.92 |
| 2024-09-20 | 3.18 | 3.13 | -0.02 | -0.64 | 70967.00 | 2220.92 | 1.14 |
| 2024-09-19 | 3.04 | 3.15 | 0.11 | 3.62 | 112532.00 | 3511.23 | 1.81 |
| 2024-09-18 | 3.04 | 3.04 | -0.02 | -0.65 | 73183.00 | 2206.34 | 1.18 |
| 2024-09-13 | 3.14 | 3.06 | -0.07 | -2.24 | 76688.00 | 2370.90 | 1.23 |
| 2024-09-12 | 3.09 | 3.13 | 0.05 | 1.62 | 93748.01 | 2927.40 | 1.51 |
| 2024-09-11 | 3.10 | 3.08 | -0.04 | -1.28 | 79634.00 | 2467.12 | 1.28 |
| 2024-09-10 | 3.08 | 3.12 | 0.05 | 1.63 | 81561.00 | 2501.32 | 1.31 |
| 2024-09-09 | 3.06 | 3.07 | 0.00 | 0.00 | 80962.00 | 2472.39 | 1.30 |
| 2024-09-06 | 3.13 | 3.07 | -0.06 | -1.92 | 51644.00 | 1594.97 | 0.83 |
| 2024-09-05 | 3.12 | 3.13 | 0.03 | 0.97 | 60638.00 | 1890.01 | 0.98 |
| 2024-09-04 | 3.13 | 3.10 | -0.03 | -0.96 | 51716.00 | 1611.49 | 0.83 |
| 2024-09-03 | 3.11 | 3.13 | 0.03 | 0.97 | 66340.73 | 2080.40 | 1.07 |
| 2024-09-02 | 3.16 | 3.10 | -0.05 | -1.59 | 74013.00 | 2325.17 | 1.19 |
| 2024-08-30 | 3.08 | 3.15 | 0.05 | 1.61 | 89373.00 | 2809.61 | 1.44 |
| 2024-08-29 | 3.05 | 3.10 | 0.06 | 1.97 | 72632.00 | 2232.48 | 1.17 |
| 2024-08-28 | 3.03 | 3.04 | 0.04 | 1.33 | 60909.00 | 1846.92 | 0.98 |
| 2024-08-27 | 3.09 | 3.00 | -0.08 | -2.60 | 92279.00 | 2795.20 | 1.48 |
| 2024-08-26 | 2.98 | 3.08 | 0.13 | 4.41 | 150154.00 | 4601.66 | 2.42 |
| 2024-08-23 | 3.01 | 2.95 | -0.09 | -2.96 | 111327.00 | 3306.03 | 1.79 |
| 2024-08-22 | 3.08 | 3.04 | 0.00 | 0.00 | 124683.00 | 3851.06 | 2.01 |
| 2024-08-21 | 3.03 | 3.04 | -0.04 | -1.30 | 134111.00 | 4096.64 | 2.16 |
| 2024-08-20 | 3.32 | 3.08 | -0.12 | -3.75 | 257204.00 | 8230.32 | 4.14 |
| 2024-08-19 | 3.17 | 3.20 | 0.05 | 1.59 | 105271.00 | 3338.09 | 1.69 |
| 2024-08-16 | 3.29 | 3.15 | -0.11 | -3.37 | 99740.00 | 3188.61 | 1.60 |
| 2024-08-15 | 3.20 | 3.26 | 0.04 | 1.24 | 122324.00 | 3943.91 | 1.97 |
| 2024-08-14 | 3.26 | 3.22 | -0.03 | -0.92 | 108477.00 | 3516.75 | 1.75 |
| 2024-08-13 | 3.22 | 3.25 | 0.00 | 0.00 | 139675.02 | 4466.03 | 2.25 |
| 2024-08-12 | 3.26 | 3.25 | -0.01 | -0.31 | 165664.74 | 5376.26 | 2.67 |
| 2024-08-09 | 3.32 | 3.26 | -0.08 | -2.40 | 284831.93 | 9396.49 | 4.58 |
| 2024-08-08 | 3.43 | 3.34 | -0.09 | -2.62 | 544532.33 | 18858.74 | 8.76 |
| 2024-08-07 | 3.13 | 3.43 | 0.31 | 9.94 | 247559.15 | 8312.40 | 3.98 |
| 2024-08-06 | 3.04 | 3.12 | 0.09 | 2.97 | 61954.00 | 1914.77 | 1.00 |
| 2024-08-05 | 3.09 | 3.03 | -0.07 | -2.26 | 59636.00 | 1828.36 | 0.96 |
| 2024-08-02 | 3.16 | 3.10 | -0.06 | -1.90 | 61541.00 | 1924.16 | 0.99 |
| 2024-08-01 | 3.14 | 3.16 | 0.04 | 1.28 | 89408.00 | 2825.32 | 1.44 |
| 2024-07-31 | 3.04 | 3.12 | 0.09 | 2.97 | 88648.00 | 2741.82 | 1.43 |
| 2024-07-30 | 3.01 | 3.03 | 0.01 | 0.33 | 60665.00 | 1831.45 | 0.98 |
| 2024-07-29 | 3.01 | 3.02 | 0.03 | 1.00 | 46829.00 | 1403.52 | 0.75 |
| 2024-07-26 | 2.97 | 2.99 | 0.05 | 1.70 | 48193.01 | 1437.94 | 0.78 |
| 2024-07-25 | 2.89 | 2.94 | 0.05 | 1.73 | 57857.00 | 1690.05 | 0.93 |
| 2024-07-24 | 2.92 | 2.89 | -0.03 | -1.03 | 44301.00 | 1283.79 | 0.71 |
| 2024-07-23 | 2.98 | 2.92 | -0.04 | -1.35 | 49935.00 | 1485.27 | 0.80 |
| 2024-07-22 | 2.95 | 2.96 | 0.02 | 0.68 | 39358.00 | 1163.58 | 0.63 |
| 2024-07-19 | 2.91 | 2.94 | 0.03 | 1.03 | 49639.00 | 1452.30 | 0.80 |
| 2024-07-18 | 2.91 | 2.91 | 0.00 | 0.00 | 59890.00 | 1721.18 | 0.96 |
| 2024-07-17 | 2.93 | 2.91 | -0.02 | -0.68 | 52533.00 | 1534.64 | 0.85 |
| 2024-07-16 | 2.99 | 2.93 | -0.05 | -1.68 | 64637.00 | 1900.43 | 1.04 |
| 2024-07-15 | 3.07 | 2.98 | -0.09 | -2.93 | 56597.00 | 1697.28 | 0.91 |
| 2024-07-12 | 3.05 | 3.07 | 0.02 | 0.66 | 82591.00 | 2542.74 | 1.33 |
| 2024-07-11 | 2.97 | 3.05 | 0.13 | 4.45 | 84868.00 | 2561.93 | 1.37 |
| 2024-07-10 | 2.94 | 2.92 | -0.03 | -1.02 | 60221.00 | 1770.49 | 0.97 |
| 2024-07-09 | 2.93 | 2.95 | 0.00 | 0.00 | 92659.02 | 2719.91 | 1.49 |
| 2024-07-08 | 3.03 | 2.95 | -0.10 | -3.28 | 80829.00 | 2401.66 | 1.30 |
| 2024-07-05 | 3.03 | 3.05 | 0.02 | 0.66 | 61728.01 | 1870.55 | 0.99 |
| 2024-07-04 | 3.13 | 3.03 | -0.12 | -3.81 | 102968.00 | 3147.15 | 1.66 |
| 2024-07-03 | 3.21 | 3.15 | -0.06 | -1.87 | 82658.00 | 2615.46 | 1.33 |
| 2024-07-02 | 3.19 | 3.21 | 0.02 | 0.63 | 79969.50 | 2562.31 | 1.29 |
| 2024-07-01 | 3.13 | 3.19 | 0.08 | 2.57 | 99168.00 | 3133.41 | 1.60 |
| 2024-06-28 | 3.05 | 3.11 | 0.05 | 1.63 | 73646.00 | 2298.91 | 1.18 |
| 2024-06-27 | 3.16 | 3.06 | -0.09 | -2.86 | 65706.00 | 2044.36 | 1.06 |
| 2024-06-26 | 3.11 | 3.15 | 0.05 | 1.61 | 86949.00 | 2686.84 | 1.40 |
| 2024-06-25 | 3.18 | 3.10 | -0.04 | -1.27 | 97858.00 | 3062.02 | 1.57 |
| 2024-06-24 | 3.15 | 3.14 | -0.02 | -0.63 | 116742.00 | 3699.41 | 1.88 |
| 2024-06-21 | 3.10 | 3.16 | 0.02 | 0.64 | 70261.50 | 2227.18 | 1.13 |
| 2024-06-20 | 3.28 | 3.15 | -0.08 | -2.48 | 79094.00 | 2525.78 | 1.27 |
| 2024-06-19 | 3.32 | 3.23 | -0.08 | -2.42 | 86984.00 | 2844.09 | 1.40 |
| 2024-06-18 | 3.36 | 3.31 | 0.09 | 2.80 | 143366.01 | 4735.24 | 2.31 |
| 2024-06-17 | 3.30 | 3.22 | -0.09 | -2.72 | 84801.00 | 2768.65 | 1.36 |
| 2024-06-14 | 3.19 | 3.31 | 0.10 | 3.12 | 130799.80 | 4302.82 | 2.10 |
| 2024-06-13 | 3.30 | 3.21 | -0.04 | -1.23 | 69566.00 | 2245.11 | 1.12 |
| 2024-06-12 | 3.15 | 3.25 | 0.10 | 3.18 | 105354.01 | 3391.22 | 1.70 |
| 2024-06-11 | 3.20 | 3.15 | -0.03 | -0.94 | 121860.59 | 3804.48 | 1.96 |
| 2024-06-07 | 3.09 | 3.18 | 0.13 | 4.26 | 144581.87 | 4550.39 | 2.33 |
| 2024-06-06 | 3.24 | 3.05 | -0.20 | -6.15 | 212116.00 | 6551.71 | 3.41 |
| 2024-06-05 | 3.35 | 3.25 | -0.13 | -3.85 | 125043.00 | 4096.84 | 2.01 |
| 2024-06-04 | 3.45 | 3.38 | -0.10 | -2.87 | 126415.51 | 4240.66 | 2.03 |
| 2024-06-03 | 3.64 | 3.48 | -0.13 | -3.60 | 114713.19 | 4007.79 | 1.85 |
| 2024-05-31 | 3.59 | 3.61 | 0.01 | 0.28 | 57263.00 | 2061.37 | 0.92 |
| 2024-05-30 | 3.65 | 3.60 | -0.09 | -2.44 | 95591.00 | 3462.32 | 1.54 |
| 2024-05-29 | 3.74 | 3.69 | -0.06 | -1.60 | 143885.00 | 5377.07 | 2.32 |
| 2024-05-28 | 3.68 | 3.75 | 0.06 | 1.63 | 197806.92 | 7425.01 | 3.18 |
| 2024-05-27 | 3.64 | 3.69 | 0.05 | 1.37 | 91911.00 | 3365.91 | 1.48 |
| 2024-05-24 | 3.62 | 3.64 | 0.02 | 0.55 | 101189.01 | 3699.73 | 1.63 |
| 2024-05-23 | 3.72 | 3.62 | -0.10 | -2.69 | 111715.01 | 4072.12 | 1.80 |
| 2024-05-22 | 3.72 | 3.72 | 0.00 | 0.00 | 114602.57 | 4263.45 | 1.84 |
| 2024-05-21 | 3.81 | 3.72 | -0.09 | -2.36 | 147050.00 | 5452.18 | 2.37 |
| 2024-05-20 | 3.93 | 3.81 | -0.09 | -2.31 | 158257.80 | 6086.38 | 2.55 |
| 2024-05-17 | 3.90 | 3.90 | 0.00 | 0.00 | 116376.00 | 4506.07 | 1.87 |
| 2024-05-16 | 3.91 | 3.90 | -0.01 | -0.26 | 103772.00 | 4068.56 | 1.67 |
| 2024-05-15 | 4.00 | 3.91 | -0.08 | -2.01 | 128223.00 | 5086.55 | 2.06 |
日K线
周K线
月K线
