浙江鼎力(603338)股票信息
| 股票代码 | 603338 |
| 股票名称 | 浙江鼎力 |
| 最新价/元 | 52.54 |
| 涨跌额/元 | -1.45 |
| 涨跌幅/% | -2.69 |
| 买入/元 | 52.54 |
| 卖出/元 | 52.57 |
| 昨收/元 | 53.99 |
| 今开/元 | 54.08 |
| 最高/元 | 54.52 |
| 最低/元 | 52.07 |
| 成交量/手 | 52193.20 |
| 成交额/万 | 27680.12 |
| 股净值/元 | 14.24 |
| 市净率 | 2.88 |
| 总市值/万 | 2660351.76 |
| 流通值/万 | 2660351.76 |
| 换手率/% | 1.03 |
| 入市日期 | 2015-03-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
浙江鼎力(603338)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 | 54.08 | 52.54 | -1.45 | -2.69 | 52193.20 | 27680.12 | 1.03 |
| 2024-10-10 | 54.01 | 53.99 | 0.11 | 0.20 | 76800.74 | 42262.47 | 1.52 |
| 2024-10-09 | 57.56 | 53.88 | -4.53 | -7.76 | 131138.13 | 72793.89 | 2.59 |
| 2024-10-08 | 65.18 | 58.41 | -0.85 | -1.43 | 150278.76 | 90520.27 | 2.97 |
| 2024-09-30 | 55.50 | 59.26 | 4.86 | 8.93 | 122490.30 | 71261.30 | 2.42 |
| 2024-09-27 | 51.63 | 54.40 | 2.77 | 5.37 | 32683.82 | 17516.54 | 0.65 |
| 2024-09-26 | 50.20 | 51.63 | 1.43 | 2.85 | 56574.93 | 28553.90 | 1.12 |
| 2024-09-25 | 50.50 | 50.20 | -0.75 | -1.47 | 61196.35 | 31389.43 | 1.21 |
| 2024-09-24 | 50.55 | 50.95 | 0.11 | 0.22 | 64478.50 | 32487.24 | 1.27 |
| 2024-09-23 | 51.00 | 50.84 | -0.32 | -0.63 | 31092.32 | 15867.40 | 0.61 |
| 2024-09-20 | 50.73 | 51.16 | 0.50 | 0.99 | 36562.99 | 18692.21 | 0.72 |
| 2024-09-19 | 50.84 | 50.66 | 0.06 | 0.12 | 54363.95 | 27833.00 | 1.07 |
| 2024-09-18 | 48.30 | 50.60 | 2.18 | 4.50 | 36706.98 | 18329.55 | 0.72 |
| 2024-09-13 | 48.24 | 48.42 | 0.17 | 0.35 | 33356.92 | 16126.78 | 0.66 |
| 2024-09-12 | 49.16 | 48.25 | -1.41 | -2.84 | 58151.55 | 28250.80 | 1.15 |
| 2024-09-11 | 47.25 | 49.66 | 1.86 | 3.89 | 47890.50 | 23428.96 | 0.95 |
| 2024-09-10 | 48.55 | 47.80 | -0.70 | -1.44 | 34508.00 | 16554.19 | 0.68 |
| 2024-09-09 | 49.69 | 48.50 | -1.78 | -3.54 | 49893.65 | 24308.10 | 0.99 |
| 2024-09-06 | 48.86 | 50.28 | 1.29 | 2.63 | 42765.00 | 21650.86 | 0.84 |
| 2024-09-05 | 48.46 | 48.99 | 0.53 | 1.09 | 37411.00 | 18337.77 | 0.74 |
| 2024-09-04 | 47.08 | 48.46 | 0.92 | 1.94 | 32731.60 | 15715.67 | 0.65 |
| 2024-09-03 | 46.56 | 47.54 | 0.69 | 1.47 | 21887.87 | 10376.29 | 0.43 |
| 2024-09-02 | 48.17 | 46.85 | -1.58 | -3.26 | 35727.25 | 16936.84 | 0.71 |
| 2024-08-30 | 46.99 | 48.43 | 1.01 | 2.13 | 60605.42 | 29162.34 | 1.20 |
| 2024-08-29 | 45.75 | 47.42 | 1.90 | 4.17 | 47017.07 | 22151.72 | 0.93 |
| 2024-08-28 | 45.25 | 45.52 | -0.98 | -2.11 | 53856.48 | 24789.26 | 1.06 |
| 2024-08-27 | 45.53 | 46.50 | 0.94 | 2.06 | 28788.44 | 13242.62 | 0.57 |
| 2024-08-26 | 46.82 | 45.56 | -1.38 | -2.94 | 39869.66 | 18303.59 | 0.79 |
| 2024-08-23 | 46.48 | 46.94 | 0.17 | 0.36 | 21519.92 | 10057.80 | 0.43 |
| 2024-08-22 | 47.30 | 46.77 | -0.53 | -1.12 | 25992.30 | 12110.62 | 0.51 |
| 2024-08-21 | 46.98 | 47.30 | 0.00 | 0.00 | 14408.67 | 6797.50 | 0.28 |
| 2024-08-20 | 49.01 | 47.30 | -1.71 | -3.49 | 22710.00 | 10779.00 | 0.45 |
| 2024-08-19 | 47.99 | 49.01 | 1.00 | 2.08 | 24853.58 | 12154.07 | 0.49 |
| 2024-08-16 | 48.70 | 48.01 | -0.71 | -1.46 | 19478.05 | 9378.61 | 0.38 |
| 2024-08-15 | 49.17 | 48.72 | -0.45 | -0.92 | 28265.05 | 13834.87 | 0.56 |
| 2024-08-14 | 50.78 | 49.17 | -1.61 | -3.17 | 16305.10 | 8062.67 | 0.32 |
| 2024-08-13 | 51.85 | 50.78 | -1.07 | -2.06 | 23495.80 | 11889.75 | 0.46 |
| 2024-08-12 | 51.20 | 51.85 | 0.47 | 0.92 | 21032.26 | 10808.49 | 0.42 |
| 2024-08-09 | 51.84 | 51.38 | -0.46 | -0.89 | 17457.11 | 9044.92 | 0.34 |
| 2024-08-08 | 51.39 | 51.84 | -0.05 | -0.10 | 22022.58 | 11386.61 | 0.43 |
| 2024-08-07 | 50.29 | 51.89 | 1.60 | 3.18 | 31005.00 | 15978.75 | 0.61 |
| 2024-08-06 | 50.87 | 50.29 | -0.26 | -0.51 | 23791.46 | 12004.59 | 0.47 |
| 2024-08-05 | 50.72 | 50.55 | -1.01 | -1.96 | 29726.00 | 15178.60 | 0.59 |
| 2024-08-02 | 52.33 | 51.56 | -1.12 | -2.13 | 31873.57 | 16621.87 | 0.63 |
| 2024-08-01 | 52.58 | 52.68 | 0.10 | 0.19 | 47518.97 | 25189.30 | 0.94 |
| 2024-07-31 | 48.79 | 52.58 | 3.79 | 7.77 | 55268.91 | 28339.16 | 1.09 |
| 2024-07-30 | 47.87 | 48.79 | 0.39 | 0.81 | 38424.00 | 18543.59 | 0.76 |
| 2024-07-29 | 49.98 | 48.40 | -1.58 | -3.16 | 29679.46 | 14436.53 | 0.59 |
| 2024-07-26 | 49.70 | 49.98 | 0.45 | 0.91 | 32998.00 | 16527.03 | 0.65 |
| 2024-07-25 | 50.29 | 49.53 | -0.94 | -1.86 | 34834.25 | 17275.13 | 0.69 |
| 2024-07-24 | 50.95 | 50.47 | -0.51 | -1.00 | 26291.00 | 13340.09 | 0.52 |
| 2024-07-23 | 53.34 | 50.98 | -1.35 | -2.58 | 28983.14 | 14956.39 | 0.57 |
| 2024-07-22 | 53.06 | 52.33 | -1.05 | -1.97 | 32261.86 | 16883.10 | 0.64 |
| 2024-07-19 | 52.78 | 53.38 | 0.50 | 0.95 | 35200.15 | 18802.86 | 0.70 |
| 2024-07-18 | 50.99 | 52.88 | 1.77 | 3.46 | 50764.22 | 26574.68 | 1.00 |
| 2024-07-17 | 50.47 | 51.11 | 0.40 | 0.79 | 59398.12 | 30062.87 | 1.17 |
| 2024-07-16 | 52.16 | 50.71 | -1.75 | -3.34 | 74586.40 | 37911.83 | 1.47 |
| 2024-07-15 | 51.98 | 52.46 | -1.67 | -3.09 | 55965.36 | 29423.82 | 1.11 |
| 2024-07-12 | 53.86 | 54.13 | 0.13 | 0.24 | 29830.16 | 16065.73 | 0.59 |
| 2024-07-11 | 53.72 | 54.00 | 0.63 | 1.18 | 34138.20 | 18380.75 | 0.67 |
| 2024-07-10 | 55.19 | 53.37 | 0.02 | 0.04 | 30790.01 | 16550.55 | 0.61 |
| 2024-07-09 | 53.00 | 53.35 | 0.23 | 0.43 | 56374.95 | 29561.76 | 1.11 |
| 2024-07-08 | 53.97 | 53.12 | -0.97 | -1.79 | 43409.92 | 23122.64 | 0.86 |
| 2024-07-05 | 55.24 | 54.09 | -0.94 | -1.71 | 45758.72 | 24587.75 | 0.90 |
| 2024-07-04 | 55.40 | 55.03 | -0.68 | -1.22 | 32373.25 | 17939.31 | 0.64 |
| 2024-07-03 | 56.79 | 55.71 | -1.78 | -3.10 | 74616.88 | 41526.24 | 1.47 |
| 2024-07-02 | 60.67 | 57.49 | -3.72 | -6.08 | 93062.62 | 53372.51 | 1.84 |
| 2024-07-01 | 60.42 | 61.21 | 0.79 | 1.31 | 25885.49 | 15794.50 | 0.51 |
| 2024-06-28 | 59.33 | 60.42 | 0.83 | 1.39 | 43057.71 | 26011.77 | 0.85 |
| 2024-06-27 | 59.70 | 59.59 | -0.39 | -0.65 | 43824.69 | 25884.19 | 0.87 |
| 2024-06-26 | 60.63 | 59.98 | -0.55 | -0.91 | 26188.00 | 15668.04 | 0.52 |
| 2024-06-25 | 62.50 | 61.53 | -0.85 | -1.36 | 28260.34 | 17544.07 | 0.56 |
| 2024-06-24 | 62.64 | 62.38 | -0.70 | -1.11 | 32090.85 | 20051.95 | 0.63 |
| 2024-06-21 | 62.08 | 63.08 | 0.73 | 1.17 | 34666.34 | 21720.10 | 0.68 |
| 2024-06-20 | 62.43 | 62.35 | -0.15 | -0.24 | 29833.61 | 18611.01 | 0.59 |
| 2024-06-19 | 64.72 | 62.50 | -1.69 | -2.63 | 43929.51 | 27650.30 | 0.87 |
| 2024-06-18 | 62.20 | 64.19 | 3.86 | 6.40 | 90017.27 | 57331.09 | 1.78 |
| 2024-06-17 | 60.51 | 60.33 | -0.57 | -0.94 | 56428.31 | 33896.80 | 1.11 |
| 2024-06-14 | 62.65 | 60.90 | -1.87 | -2.98 | 45735.84 | 28230.61 | 0.90 |
| 2024-06-13 | 60.70 | 62.77 | 1.78 | 2.92 | 63419.29 | 39573.82 | 1.25 |
| 2024-06-12 | 60.50 | 60.99 | 0.79 | 1.31 | 46573.00 | 28253.58 | 0.92 |
| 2024-06-11 | 61.00 | 60.20 | -0.68 | -1.12 | 49483.10 | 29795.82 | 0.98 |
| 2024-06-07 | 62.21 | 60.88 | -1.14 | -1.84 | 42285.87 | 25922.29 | 0.84 |
| 2024-06-06 | 61.80 | 62.02 | 0.16 | 0.26 | 37207.17 | 23135.69 | 0.73 |
| 2024-06-05 | 63.60 | 61.86 | -1.79 | -2.81 | 48820.86 | 30386.49 | 0.96 |
| 2024-06-04 | 62.79 | 63.65 | 0.59 | 0.94 | 43118.60 | 27338.17 | 0.85 |
| 2024-06-03 | 63.55 | 63.06 | -0.49 | -0.77 | 35035.82 | 22171.11 | 0.69 |
| 2024-05-31 | 65.63 | 63.55 | -1.36 | -2.10 | 34479.37 | 22181.91 | 0.68 |
| 2024-05-30 | 64.50 | 64.91 | -0.16 | -0.25 | 27718.16 | 18030.39 | 0.55 |
| 2024-05-29 | 65.06 | 65.07 | -0.29 | -0.44 | 21338.05 | 13898.20 | 0.42 |
| 2024-05-28 | 66.09 | 65.36 | -1.03 | -1.55 | 27638.12 | 18090.22 | 0.55 |
| 2024-05-27 | 66.45 | 66.39 | 0.19 | 0.29 | 29031.75 | 19083.09 | 0.57 |
| 2024-05-24 | 67.30 | 66.20 | -1.30 | -1.93 | 45040.60 | 29970.24 | 0.89 |
| 2024-05-23 | 67.60 | 67.50 | -0.10 | -0.15 | 23641.97 | 16008.72 | 0.47 |
| 2024-05-22 | 68.80 | 67.60 | -1.45 | -2.10 | 37026.99 | 25219.38 | 0.73 |
| 2024-05-21 | 68.09 | 69.05 | 0.35 | 0.51 | 25561.82 | 17605.44 | 0.50 |
| 2024-05-20 | 69.58 | 68.70 | -1.40 | -2.00 | 56766.86 | 39086.87 | 1.12 |
| 2024-05-17 | 70.66 | 70.10 | -1.44 | -2.01 | 42109.25 | 29379.43 | 0.83 |
| 2024-05-16 | 72.05 | 71.54 | -0.32 | -0.45 | 53855.06 | 38629.26 | 1.06 |
| 2024-05-15 | 71.40 | 71.86 | 0.56 | 0.79 | 34871.23 | 25088.09 | 0.69 |
日K线
周K线
月K线
