安井食品(603345)股票信息
| 股票代码 | 603345 |
| 股票名称 | 安井食品 |
| 最新价/元 | 94.95 |
| 涨跌额/元 | -3.62 |
| 涨跌幅/% | -3.67 |
| 买入/元 | 94.95 |
| 卖出/元 | 95.00 |
| 昨收/元 | 98.57 |
| 今开/元 | 98.00 |
| 最高/元 | 99.31 |
| 最低/元 | 93.80 |
| 成交量/手 | 50058.82 |
| 成交额/万 | 48204.11 |
| 股净值/元 | 18.84 |
| 市净率 | 2.16 |
| 总市值/万 | 2784828.73 |
| 流通值/万 | 2784828.73 |
| 换手率/% | 1.71 |
| 入市日期 | 2017-02-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
安井食品(603345)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 | 98.00 | 94.95 | -3.62 | -3.67 | 50058.82 | 48204.11 | 1.71 |
| 2024-10-10 | 96.45 | 98.57 | 2.12 | 2.20 | 73362.57 | 72788.19 | 2.50 |
| 2024-10-09 | 100.00 | 96.45 | -6.52 | -6.33 | 120852.07 | 116856.11 | 4.12 |
| 2024-10-08 | 109.27 | 102.97 | 3.63 | 3.65 | 173024.83 | 180834.86 | 5.90 |
| 2024-09-30 | 97.00 | 99.34 | 9.03 | 10.00 | 101087.25 | 99675.66 | 3.45 |
| 2024-09-27 | 86.00 | 90.31 | 8.21 | 10.00 | 122521.71 | 109002.61 | 4.18 |
| 2024-09-26 | 74.85 | 82.10 | 7.46 | 10.00 | 93086.92 | 74281.68 | 3.17 |
| 2024-09-25 | 76.50 | 74.64 | -0.44 | -0.59 | 56855.49 | 43293.78 | 1.94 |
| 2024-09-24 | 72.00 | 76.45 | 5.75 | 8.13 | 74564.51 | 55064.63 | 2.54 |
| 2024-09-23 | 71.45 | 70.70 | -0.78 | -1.09 | 25034.99 | 17913.06 | 0.85 |
| 2024-09-20 | 72.09 | 71.48 | -0.86 | -1.19 | 25163.00 | 17948.40 | 0.86 |
| 2024-09-19 | 70.19 | 72.34 | 2.29 | 3.27 | 59027.14 | 42960.57 | 2.01 |
| 2024-09-18 | 68.94 | 70.05 | 1.12 | 1.63 | 28228.02 | 19607.09 | 0.96 |
| 2024-09-13 | 70.05 | 68.93 | -1.06 | -1.52 | 21658.86 | 15023.74 | 0.74 |
| 2024-09-12 | 71.48 | 69.99 | -1.50 | -2.10 | 30161.04 | 21229.38 | 1.03 |
| 2024-09-11 | 70.76 | 71.49 | 0.58 | 0.82 | 27541.60 | 19641.36 | 0.94 |
| 2024-09-10 | 71.97 | 70.91 | -0.79 | -1.10 | 28064.87 | 19852.16 | 0.96 |
| 2024-09-09 | 71.99 | 71.70 | -0.57 | -0.79 | 22460.00 | 16051.66 | 0.77 |
| 2024-09-06 | 73.42 | 72.27 | -1.71 | -2.31 | 21038.30 | 15270.38 | 0.72 |
| 2024-09-05 | 74.15 | 73.98 | -0.17 | -0.23 | 17623.05 | 13138.15 | 0.60 |
| 2024-09-04 | 73.71 | 74.15 | -0.15 | -0.20 | 13830.35 | 10266.16 | 0.47 |
| 2024-09-03 | 73.00 | 74.30 | 0.64 | 0.87 | 21444.50 | 15978.17 | 0.73 |
| 2024-09-02 | 76.00 | 73.66 | -2.64 | -3.46 | 31193.60 | 23226.77 | 1.06 |
| 2024-08-30 | 73.68 | 76.30 | 2.52 | 3.42 | 56995.75 | 43261.15 | 1.94 |
| 2024-08-29 | 71.50 | 73.78 | 1.86 | 2.59 | 29640.00 | 21643.15 | 1.01 |
| 2024-08-28 | 71.60 | 71.92 | -0.18 | -0.25 | 18653.48 | 13336.06 | 0.64 |
| 2024-08-27 | 71.47 | 72.10 | 0.62 | 0.87 | 22066.45 | 15871.15 | 0.75 |
| 2024-08-26 | 70.93 | 71.48 | 0.29 | 0.41 | 17483.53 | 12442.16 | 0.60 |
| 2024-08-23 | 69.90 | 71.19 | 0.72 | 1.02 | 32246.59 | 22605.62 | 1.10 |
| 2024-08-22 | 72.16 | 70.47 | -1.69 | -2.34 | 36525.05 | 25765.88 | 1.25 |
| 2024-08-21 | 73.10 | 72.16 | -1.49 | -2.02 | 32663.56 | 23646.86 | 1.11 |
| 2024-08-20 | 74.02 | 73.65 | -1.55 | -2.06 | 48584.76 | 35458.24 | 1.66 |
| 2024-08-19 | 75.70 | 75.20 | -0.70 | -0.92 | 24515.83 | 18569.86 | 0.84 |
| 2024-08-16 | 77.00 | 75.90 | -1.40 | -1.81 | 22957.50 | 17440.36 | 0.78 |
| 2024-08-15 | 78.00 | 77.30 | -1.26 | -1.60 | 31062.42 | 24158.49 | 1.06 |
| 2024-08-14 | 81.26 | 78.56 | -2.70 | -3.32 | 25699.88 | 20338.31 | 0.88 |
| 2024-08-13 | 80.38 | 81.26 | 0.56 | 0.69 | 18331.76 | 14762.96 | 0.63 |
| 2024-08-12 | 80.27 | 80.70 | -0.26 | -0.32 | 24697.77 | 19761.47 | 0.84 |
| 2024-08-09 | 82.00 | 80.96 | -1.89 | -2.28 | 24627.11 | 20234.50 | 0.84 |
| 2024-08-08 | 78.90 | 82.85 | 3.80 | 4.81 | 49940.65 | 40839.74 | 1.70 |
| 2024-08-07 | 79.00 | 79.05 | -0.19 | -0.24 | 19186.24 | 15146.90 | 0.65 |
| 2024-08-06 | 78.20 | 79.24 | 1.84 | 2.38 | 38436.74 | 30326.96 | 1.31 |
| 2024-08-05 | 76.40 | 77.40 | 1.30 | 1.71 | 44873.89 | 35320.77 | 1.53 |
| 2024-08-02 | 76.30 | 76.10 | -0.24 | -0.31 | 21439.95 | 16438.73 | 0.73 |
| 2024-08-01 | 78.81 | 76.34 | -3.01 | -3.79 | 37564.35 | 29002.44 | 1.28 |
| 2024-07-31 | 72.12 | 79.35 | 6.93 | 9.57 | 51723.92 | 39977.94 | 1.76 |
| 2024-07-30 | 72.10 | 72.42 | -0.13 | -0.18 | 20380.38 | 14685.50 | 0.69 |
| 2024-07-29 | 74.70 | 72.55 | -2.45 | -3.27 | 31401.74 | 22952.85 | 1.07 |
| 2024-07-26 | 75.45 | 75.00 | -0.07 | -0.09 | 21887.63 | 16453.81 | 0.75 |
| 2024-07-25 | 74.67 | 75.07 | -0.23 | -0.31 | 19668.06 | 14818.65 | 0.67 |
| 2024-07-24 | 76.55 | 75.30 | -1.44 | -1.88 | 21963.21 | 16664.86 | 0.75 |
| 2024-07-23 | 79.37 | 76.74 | -3.35 | -4.18 | 31727.25 | 24717.08 | 1.08 |
| 2024-07-22 | 81.49 | 80.09 | -0.81 | -1.00 | 34715.51 | 27698.73 | 1.18 |
| 2024-07-19 | 80.00 | 80.90 | 0.50 | 0.62 | 38982.54 | 31369.14 | 1.33 |
| 2024-07-18 | 75.39 | 80.40 | 5.02 | 6.66 | 72164.12 | 56771.34 | 2.46 |
| 2024-07-17 | 72.70 | 75.38 | 2.68 | 3.69 | 49950.34 | 37119.53 | 1.70 |
| 2024-07-16 | 72.63 | 72.70 | -0.20 | -0.27 | 17408.98 | 12658.46 | 0.59 |
| 2024-07-15 | 73.14 | 72.90 | -0.25 | -0.34 | 21504.74 | 15691.17 | 0.73 |
| 2024-07-12 | 73.81 | 73.15 | -0.67 | -0.91 | 22431.00 | 16431.19 | 0.76 |
| 2024-07-11 | 72.39 | 73.82 | 2.22 | 3.10 | 47810.80 | 35068.31 | 1.63 |
| 2024-07-10 | 71.59 | 71.60 | -0.11 | -0.15 | 38410.75 | 27614.83 | 1.31 |
| 2024-07-09 | 70.11 | 71.71 | 0.91 | 1.29 | 32077.62 | 22917.26 | 1.09 |
| 2024-07-08 | 73.00 | 70.80 | -2.21 | -3.03 | 35482.38 | 25346.15 | 1.21 |
| 2024-07-05 | 72.47 | 73.01 | 0.48 | 0.66 | 25557.88 | 18552.18 | 0.87 |
| 2024-07-04 | 74.64 | 72.53 | -2.14 | -2.87 | 37198.58 | 27171.31 | 1.27 |
| 2024-07-03 | 73.65 | 74.67 | 1.02 | 1.39 | 33827.24 | 25177.42 | 1.15 |
| 2024-07-02 | 73.61 | 73.65 | -0.21 | -0.28 | 30435.99 | 22483.64 | 1.04 |
| 2024-07-01 | 74.29 | 73.86 | -0.45 | -0.61 | 29587.00 | 21776.22 | 1.01 |
| 2024-06-28 | 74.91 | 74.31 | -0.91 | -1.21 | 40556.60 | 30422.34 | 1.38 |
| 2024-06-27 | 74.25 | 75.22 | 0.70 | 0.94 | 49904.07 | 37327.76 | 1.70 |
| 2024-06-26 | 72.97 | 74.52 | 1.29 | 1.76 | 39059.45 | 28817.05 | 1.33 |
| 2024-06-25 | 73.30 | 73.23 | 0.43 | 0.59 | 36735.39 | 26852.88 | 1.25 |
| 2024-06-24 | 74.11 | 72.80 | -1.75 | -2.35 | 55623.22 | 40625.71 | 1.90 |
| 2024-06-21 | 74.32 | 74.55 | -0.24 | -0.32 | 52642.43 | 39030.53 | 1.79 |
| 2024-06-20 | 76.44 | 74.79 | -1.77 | -2.31 | 54844.08 | 41266.32 | 1.87 |
| 2024-06-19 | 78.58 | 76.56 | -2.23 | -2.83 | 36528.51 | 28240.17 | 1.25 |
| 2024-06-18 | 80.50 | 78.79 | -1.43 | -1.78 | 37228.98 | 29520.95 | 1.27 |
| 2024-06-17 | 80.60 | 80.22 | -1.41 | -1.73 | 44429.14 | 35795.23 | 1.51 |
| 2024-06-14 | 79.93 | 81.63 | 1.70 | 2.13 | 89081.07 | 71643.11 | 3.04 |
| 2024-06-13 | 83.36 | 81.70 | -1.70 | -2.04 | 47971.24 | 39292.11 | 1.64 |
| 2024-06-12 | 84.10 | 83.40 | -0.68 | -0.81 | 45864.26 | 38208.30 | 1.56 |
| 2024-06-11 | 84.50 | 84.08 | -0.75 | -0.88 | 32308.97 | 27130.94 | 1.10 |
| 2024-06-07 | 86.20 | 84.83 | -0.28 | -0.33 | 35767.66 | 30255.42 | 1.22 |
| 2024-06-06 | 87.41 | 85.11 | -2.16 | -2.48 | 59928.03 | 51167.12 | 2.04 |
| 2024-06-05 | 91.27 | 87.27 | -6.25 | -6.68 | 99257.43 | 87613.69 | 3.38 |
| 2024-06-04 | 91.84 | 93.52 | 1.85 | 2.02 | 24544.99 | 22750.42 | 0.84 |
| 2024-06-03 | 91.54 | 91.67 | 0.53 | 0.58 | 24938.02 | 22812.77 | 0.85 |
| 2024-05-31 | 92.79 | 91.14 | -1.66 | -1.79 | 30131.70 | 27645.59 | 1.03 |
| 2024-05-30 | 93.34 | 92.80 | -0.50 | -0.54 | 20281.50 | 18835.71 | 0.69 |
| 2024-05-29 | 93.03 | 93.30 | 0.53 | 0.57 | 25490.86 | 23680.98 | 0.87 |
| 2024-05-28 | 96.40 | 92.77 | -3.65 | -3.79 | 43481.47 | 40576.68 | 1.48 |
| 2024-05-27 | 93.88 | 96.42 | 2.57 | 2.74 | 27311.53 | 26052.12 | 0.93 |
| 2024-05-24 | 95.93 | 93.85 | -2.43 | -2.52 | 34870.78 | 33005.95 | 1.19 |
| 2024-05-23 | 99.02 | 96.28 | -3.01 | -3.03 | 27484.36 | 26678.43 | 0.94 |
| 2024-05-22 | 100.32 | 99.29 | -1.48 | -1.47 | 22385.16 | 22331.27 | 0.76 |
| 2024-05-21 | 100.10 | 100.77 | 0.07 | 0.07 | 31297.28 | 31623.39 | 1.07 |
| 2024-05-20 | 98.04 | 100.70 | 2.70 | 2.76 | 47168.46 | 47489.67 | 1.61 |
| 2024-05-17 | 95.48 | 98.00 | 2.52 | 2.64 | 36589.29 | 35539.85 | 1.25 |
| 2024-05-16 | 95.50 | 95.48 | 0.44 | 0.46 | 25307.08 | 24142.86 | 0.86 |
| 2024-05-15 | 97.00 | 95.04 | -2.12 | -2.18 | 18024.00 | 17249.95 | 0.61 |
日K线
周K线
月K线
