四方科技(603339)股票信息
| 股票代码 | 603339 |
| 股票名称 | 四方科技 |
| 最新价/元 | 10.55 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -2.50 |
| 买入/元 | 10.55 |
| 卖出/元 | 10.56 |
| 昨收/元 | 10.82 |
| 今开/元 | 10.83 |
| 最高/元 | 10.84 |
| 最低/元 | 10.45 |
| 成交量/手 | 31629.12 |
| 成交额/万 | 3352.07 |
| 股净值/元 | 9.77 |
| 市净率 | 1.31 |
| 总市值/万 | 326460.44 |
| 流通值/万 | 326460.44 |
| 换手率/% | 1.02 |
| 入市日期 | 2016-05-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
四方科技(603339)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 | 10.83 | 10.55 | -0.27 | -2.50 | 31629.12 | 3352.07 | 1.02 |
| 2024-10-10 | 11.18 | 10.82 | 0.24 | 2.27 | 39721.68 | 4320.23 | 1.28 |
| 2024-10-09 | 11.40 | 10.58 | -0.94 | -8.16 | 70556.22 | 7692.22 | 2.28 |
| 2024-10-08 | 12.01 | 11.52 | 0.50 | 4.54 | 113934.24 | 13138.25 | 3.68 |
| 2024-09-30 | 10.58 | 11.02 | 0.78 | 7.62 | 102285.03 | 10981.41 | 3.31 |
| 2024-09-27 | 9.90 | 10.24 | 0.37 | 3.75 | 25434.12 | 2558.65 | 0.82 |
| 2024-09-26 | 9.68 | 9.87 | 0.16 | 1.65 | 23508.24 | 2301.10 | 0.76 |
| 2024-09-25 | 9.67 | 9.71 | 0.08 | 0.83 | 23896.36 | 2335.10 | 0.77 |
| 2024-09-24 | 9.48 | 9.63 | 0.21 | 2.23 | 23621.08 | 2260.69 | 0.76 |
| 2024-09-23 | 9.35 | 9.42 | 0.06 | 0.64 | 10412.92 | 981.11 | 0.34 |
| 2024-09-20 | 9.51 | 9.36 | -0.14 | -1.47 | 12648.00 | 1186.84 | 0.41 |
| 2024-09-19 | 9.44 | 9.50 | 0.12 | 1.28 | 9578.00 | 905.20 | 0.31 |
| 2024-09-18 | 9.32 | 9.38 | 0.06 | 0.64 | 10972.00 | 1022.15 | 0.35 |
| 2024-09-13 | 9.61 | 9.32 | -0.23 | -2.41 | 11416.00 | 1073.24 | 0.37 |
| 2024-09-12 | 9.60 | 9.55 | -0.05 | -0.52 | 8835.48 | 847.74 | 0.29 |
| 2024-09-11 | 9.54 | 9.60 | 0.04 | 0.42 | 8816.92 | 846.32 | 0.28 |
| 2024-09-10 | 9.42 | 9.56 | 0.09 | 0.95 | 10301.00 | 978.49 | 0.33 |
| 2024-09-09 | 9.48 | 9.47 | -0.02 | -0.21 | 9967.00 | 943.11 | 0.32 |
| 2024-09-06 | 9.62 | 9.49 | -0.12 | -1.25 | 16749.00 | 1611.83 | 0.54 |
| 2024-09-05 | 9.48 | 9.61 | 0.16 | 1.69 | 13432.68 | 1284.38 | 0.43 |
| 2024-09-04 | 9.45 | 9.45 | -0.01 | -0.11 | 13163.76 | 1245.29 | 0.43 |
| 2024-09-03 | 9.36 | 9.46 | 0.03 | 0.32 | 9811.07 | 927.07 | 0.32 |
| 2024-09-02 | 9.36 | 9.43 | 0.01 | 0.11 | 11437.20 | 1080.94 | 0.37 |
| 2024-08-30 | 9.32 | 9.42 | 0.12 | 1.29 | 19208.61 | 1810.29 | 0.62 |
| 2024-08-29 | 9.13 | 9.30 | 0.12 | 1.31 | 15117.39 | 1401.68 | 0.49 |
| 2024-08-28 | 9.25 | 9.18 | -0.02 | -0.22 | 8368.56 | 769.70 | 0.27 |
| 2024-08-27 | 9.24 | 9.20 | -0.07 | -0.76 | 6395.48 | 589.55 | 0.21 |
| 2024-08-26 | 9.16 | 9.27 | 0.11 | 1.20 | 10950.96 | 1011.77 | 0.35 |
| 2024-08-23 | 9.19 | 9.16 | -0.03 | -0.33 | 9721.40 | 891.39 | 0.31 |
| 2024-08-22 | 9.30 | 9.19 | -0.10 | -1.08 | 11319.92 | 1047.01 | 0.37 |
| 2024-08-21 | 9.31 | 9.29 | -0.01 | -0.11 | 11660.20 | 1085.89 | 0.38 |
| 2024-08-20 | 9.51 | 9.30 | -0.21 | -2.21 | 11716.48 | 1093.76 | 0.38 |
| 2024-08-19 | 9.54 | 9.51 | -0.01 | -0.11 | 8846.92 | 843.33 | 0.29 |
| 2024-08-16 | 9.65 | 9.52 | -0.10 | -1.04 | 12922.96 | 1234.79 | 0.42 |
| 2024-08-15 | 9.72 | 9.62 | -0.10 | -1.03 | 15734.24 | 1521.84 | 0.51 |
| 2024-08-14 | 9.70 | 9.72 | -0.05 | -0.51 | 10027.12 | 974.37 | 0.32 |
| 2024-08-13 | 9.60 | 9.77 | 0.15 | 1.56 | 17269.36 | 1669.65 | 0.56 |
| 2024-08-12 | 9.63 | 9.62 | -0.03 | -0.31 | 11380.44 | 1095.10 | 0.37 |
| 2024-08-09 | 9.70 | 9.65 | 0.00 | 0.00 | 18194.44 | 1761.02 | 0.59 |
| 2024-08-08 | 9.53 | 9.65 | 0.03 | 0.31 | 24565.08 | 2362.32 | 0.79 |
| 2024-08-07 | 9.54 | 9.62 | 0.03 | 0.31 | 19856.24 | 1911.76 | 0.64 |
| 2024-08-06 | 9.53 | 9.59 | 0.13 | 1.37 | 15982.72 | 1524.39 | 0.52 |
| 2024-08-05 | 9.56 | 9.46 | -0.10 | -1.05 | 18933.23 | 1811.94 | 0.61 |
| 2024-08-02 | 9.67 | 9.56 | -0.13 | -1.34 | 19895.00 | 1909.10 | 0.64 |
| 2024-08-01 | 9.51 | 9.69 | 0.14 | 1.47 | 29190.12 | 2811.85 | 0.94 |
| 2024-07-31 | 9.15 | 9.55 | 0.38 | 4.14 | 36677.66 | 3449.73 | 1.19 |
| 2024-07-30 | 9.10 | 9.17 | 0.02 | 0.22 | 9067.20 | 829.16 | 0.29 |
| 2024-07-29 | 9.23 | 9.15 | -0.04 | -0.44 | 9323.80 | 855.13 | 0.30 |
| 2024-07-26 | 9.14 | 9.19 | 0.11 | 1.21 | 12445.32 | 1141.48 | 0.40 |
| 2024-07-25 | 8.95 | 9.08 | 0.06 | 0.67 | 14398.00 | 1311.52 | 0.47 |
| 2024-07-24 | 9.05 | 9.02 | -0.06 | -0.66 | 17696.23 | 1602.06 | 0.57 |
| 2024-07-23 | 9.22 | 9.08 | -0.13 | -1.41 | 21284.73 | 1937.08 | 0.69 |
| 2024-07-22 | 9.21 | 9.21 | 0.00 | 0.00 | 13137.53 | 1208.70 | 0.42 |
| 2024-07-19 | 9.09 | 9.21 | 0.02 | 0.22 | 17033.64 | 1573.23 | 0.55 |
| 2024-07-18 | 9.24 | 9.19 | -0.10 | -1.08 | 28957.56 | 2658.79 | 0.94 |
| 2024-07-17 | 9.60 | 9.29 | -0.27 | -2.82 | 29828.00 | 2791.14 | 0.96 |
| 2024-07-16 | 9.64 | 9.56 | -0.15 | -1.55 | 35228.12 | 3352.33 | 1.14 |
| 2024-07-15 | 9.89 | 9.71 | -0.35 | -3.48 | 57609.03 | 5617.68 | 1.86 |
| 2024-07-12 | 9.59 | 10.06 | 0.39 | 4.03 | 105173.04 | 10524.53 | 3.40 |
| 2024-07-11 | 9.50 | 9.67 | 0.01 | 0.10 | 65540.33 | 6301.48 | 2.12 |
| 2024-07-10 | 9.31 | 9.66 | 0.55 | 6.04 | 94735.93 | 9140.67 | 3.06 |
| 2024-07-09 | 8.94 | 9.11 | 0.16 | 1.79 | 21817.00 | 1974.26 | 0.71 |
| 2024-07-08 | 9.12 | 8.95 | -0.19 | -2.08 | 16369.04 | 1471.87 | 0.53 |
| 2024-07-05 | 9.06 | 9.14 | 0.06 | 0.66 | 18794.16 | 1716.50 | 0.61 |
| 2024-07-04 | 9.10 | 9.08 | -0.02 | -0.22 | 18497.16 | 1688.76 | 0.60 |
| 2024-07-03 | 9.18 | 9.10 | -0.06 | -0.66 | 10022.76 | 916.64 | 0.32 |
| 2024-07-02 | 9.12 | 9.16 | 0.07 | 0.77 | 12918.00 | 1181.33 | 0.42 |
| 2024-07-01 | 9.13 | 9.09 | 0.02 | 0.22 | 12315.00 | 1117.69 | 0.40 |
| 2024-06-28 | 8.94 | 9.07 | 0.14 | 1.57 | 14408.82 | 1310.92 | 0.47 |
| 2024-06-27 | 9.04 | 8.93 | -0.19 | -2.08 | 10934.00 | 989.63 | 0.35 |
| 2024-06-26 | 8.92 | 9.12 | 0.22 | 2.47 | 10555.00 | 949.17 | 0.34 |
| 2024-06-25 | 8.91 | 8.90 | -0.01 | -0.11 | 15510.96 | 1388.57 | 0.50 |
| 2024-06-24 | 9.18 | 8.91 | -0.31 | -3.36 | 15541.40 | 1398.77 | 0.50 |
| 2024-06-21 | 9.23 | 9.22 | 0.03 | 0.33 | 8674.10 | 799.98 | 0.28 |
| 2024-06-20 | 9.26 | 9.19 | -0.14 | -1.50 | 12751.00 | 1179.58 | 0.41 |
| 2024-06-19 | 9.36 | 9.33 | -0.03 | -0.32 | 10757.08 | 1007.66 | 0.35 |
| 2024-06-18 | 9.25 | 9.36 | 0.12 | 1.30 | 16656.46 | 1551.31 | 0.54 |
| 2024-06-17 | 9.45 | 9.50 | 0.05 | 0.53 | 15269.44 | 1448.50 | 0.49 |
| 2024-06-14 | 9.56 | 9.45 | -0.07 | -0.74 | 15979.17 | 1508.07 | 0.52 |
| 2024-06-13 | 9.64 | 9.52 | -0.07 | -0.73 | 9173.92 | 875.06 | 0.30 |
| 2024-06-12 | 9.44 | 9.59 | 0.18 | 1.91 | 12315.50 | 1176.30 | 0.40 |
| 2024-06-11 | 9.45 | 9.41 | -0.03 | -0.32 | 21013.06 | 1966.45 | 0.68 |
| 2024-06-07 | 9.26 | 9.44 | 0.20 | 2.17 | 19656.32 | 1845.14 | 0.64 |
| 2024-06-06 | 9.50 | 9.24 | -0.26 | -2.74 | 26628.81 | 2477.94 | 0.86 |
| 2024-06-05 | 9.62 | 9.50 | -0.14 | -1.45 | 21135.20 | 2041.07 | 0.68 |
| 2024-06-04 | 9.70 | 9.64 | -0.05 | -0.52 | 25513.76 | 2443.46 | 0.82 |
| 2024-06-03 | 10.05 | 9.69 | -0.34 | -3.39 | 27786.48 | 2715.98 | 0.90 |
| 2024-05-31 | 9.96 | 10.03 | 0.08 | 0.80 | 16595.70 | 1660.11 | 0.54 |
| 2024-05-30 | 9.89 | 9.95 | 0.07 | 0.71 | 18366.36 | 1820.44 | 0.59 |
| 2024-05-29 | 9.86 | 9.88 | 0.02 | 0.20 | 14641.00 | 1448.55 | 0.47 |
| 2024-05-28 | 9.94 | 9.86 | -0.09 | -0.91 | 14119.92 | 1397.63 | 0.46 |
| 2024-05-27 | 9.90 | 9.95 | 0.05 | 0.51 | 18550.48 | 1832.24 | 0.60 |
| 2024-05-24 | 9.88 | 9.90 | 0.01 | 0.10 | 17652.48 | 1755.41 | 0.57 |
| 2024-05-23 | 10.20 | 9.89 | -0.27 | -2.66 | 29500.72 | 2948.48 | 0.95 |
| 2024-05-22 | 10.18 | 10.16 | 0.00 | 0.00 | 16098.49 | 1639.31 | 0.52 |
| 2024-05-21 | 10.45 | 10.16 | -0.30 | -2.87 | 36146.88 | 3693.81 | 1.17 |
| 2024-05-20 | 10.40 | 10.46 | 0.04 | 0.38 | 19072.36 | 1995.24 | 0.62 |
| 2024-05-17 | 10.38 | 10.42 | 0.04 | 0.39 | 18976.04 | 1967.79 | 0.61 |
| 2024-05-16 | 10.41 | 10.38 | -0.08 | -0.77 | 23365.80 | 2441.25 | 0.76 |
| 2024-05-15 | 10.56 | 10.46 | -0.08 | -0.76 | 16155.26 | 1698.01 | 0.52 |
日K线
周K线
月K线
