和顺石油(603353)股票信息
| 股票代码 | 603353 |
| 股票名称 | 和顺石油 |
| 最新价/元 | 13.60 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 1.80 |
| 买入/元 | 13.60 |
| 卖出/元 | 13.61 |
| 昨收/元 | 13.36 |
| 今开/元 | 13.45 |
| 最高/元 | 14.49 |
| 最低/元 | 13.45 |
| 成交量/手 | 97518.70 |
| 成交额/万 | 13526.33 |
| 股净值/元 | 43.87 |
| 市净率 | 1.41 |
| 总市值/万 | 235815.84 |
| 流通值/万 | 231768.48 |
| 换手率/% | 5.72 |
| 入市日期 | 2020-04-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
和顺石油(603353)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 | 13.45 | 13.60 | 0.24 | 1.80 | 97518.70 | 13526.33 | 5.72 |
| 2024-10-10 | 13.29 | 13.36 | -0.09 | -0.67 | 50110.13 | 6703.53 | 2.94 |
| 2024-10-09 | 14.65 | 13.45 | -1.49 | -9.97 | 59132.70 | 8153.43 | 3.47 |
| 2024-10-08 | 15.31 | 14.94 | 1.02 | 7.33 | 83078.87 | 12264.85 | 4.88 |
| 2024-09-30 | 13.19 | 13.92 | 1.22 | 9.61 | 62818.60 | 8441.28 | 3.69 |
| 2024-09-27 | 12.25 | 12.70 | 0.48 | 3.93 | 24876.27 | 3097.16 | 1.46 |
| 2024-09-26 | 11.76 | 12.22 | 0.42 | 3.56 | 23250.00 | 2782.23 | 1.36 |
| 2024-09-25 | 11.62 | 11.80 | 0.22 | 1.90 | 25330.00 | 2995.37 | 1.49 |
| 2024-09-24 | 11.00 | 11.58 | 0.56 | 5.08 | 18384.00 | 2084.39 | 1.08 |
| 2024-09-23 | 11.08 | 11.02 | 0.01 | 0.09 | 8125.00 | 893.74 | 0.48 |
| 2024-09-20 | 11.33 | 11.01 | -0.13 | -1.17 | 12539.00 | 1386.91 | 0.74 |
| 2024-09-19 | 10.70 | 11.14 | 0.45 | 4.21 | 17343.00 | 1912.41 | 1.02 |
| 2024-09-18 | 10.90 | 10.69 | -0.22 | -2.02 | 13511.00 | 1440.00 | 0.79 |
| 2024-09-13 | 11.12 | 10.91 | -0.17 | -1.53 | 12221.00 | 1344.99 | 0.72 |
| 2024-09-12 | 11.18 | 11.08 | -0.10 | -0.89 | 10666.60 | 1193.11 | 0.63 |
| 2024-09-11 | 11.28 | 11.18 | -0.19 | -1.67 | 11297.30 | 1265.05 | 0.66 |
| 2024-09-10 | 11.29 | 11.37 | 0.08 | 0.71 | 9935.30 | 1120.13 | 0.58 |
| 2024-09-09 | 11.30 | 11.29 | -0.05 | -0.44 | 10398.00 | 1172.44 | 0.61 |
| 2024-09-06 | 11.47 | 11.34 | -0.15 | -1.31 | 13077.00 | 1492.81 | 0.77 |
| 2024-09-05 | 11.70 | 11.49 | -0.07 | -0.61 | 10298.50 | 1186.40 | 0.60 |
| 2024-09-04 | 11.63 | 11.56 | -0.21 | -1.78 | 13266.00 | 1538.80 | 0.78 |
| 2024-09-03 | 11.92 | 11.77 | -0.07 | -0.59 | 15612.57 | 1839.74 | 0.92 |
| 2024-09-02 | 11.84 | 11.84 | -0.12 | -1.00 | 23784.00 | 2841.11 | 1.40 |
| 2024-08-30 | 11.63 | 11.96 | 0.43 | 3.73 | 28587.10 | 3420.27 | 1.68 |
| 2024-08-29 | 11.33 | 11.53 | 0.13 | 1.14 | 12922.90 | 1473.77 | 0.76 |
| 2024-08-28 | 11.03 | 11.40 | 0.17 | 1.51 | 18611.30 | 2116.37 | 1.09 |
| 2024-08-27 | 11.70 | 11.23 | -0.17 | -1.49 | 18646.00 | 2134.10 | 1.09 |
| 2024-08-26 | 10.97 | 11.40 | 0.39 | 3.54 | 14759.70 | 1661.62 | 0.87 |
| 2024-08-23 | 11.14 | 11.01 | -0.11 | -0.99 | 10415.00 | 1149.17 | 0.61 |
| 2024-08-22 | 11.35 | 11.12 | -0.24 | -2.11 | 11527.00 | 1295.56 | 0.68 |
| 2024-08-21 | 11.44 | 11.36 | -0.09 | -0.79 | 9173.00 | 1045.21 | 0.54 |
| 2024-08-20 | 11.80 | 11.45 | -0.30 | -2.55 | 13923.00 | 1603.05 | 0.82 |
| 2024-08-19 | 11.87 | 11.75 | -0.11 | -0.93 | 10814.00 | 1278.62 | 0.63 |
| 2024-08-16 | 12.05 | 11.86 | -0.19 | -1.58 | 17453.00 | 2082.27 | 1.02 |
| 2024-08-15 | 12.04 | 12.05 | -0.06 | -0.50 | 18385.00 | 2217.65 | 1.08 |
| 2024-08-14 | 12.14 | 12.11 | -0.14 | -1.14 | 27720.00 | 3350.67 | 1.63 |
| 2024-08-13 | 12.50 | 12.25 | 0.02 | 0.16 | 44749.60 | 5537.71 | 2.63 |
| 2024-08-12 | 12.17 | 12.23 | -0.01 | -0.08 | 11780.00 | 1432.05 | 0.69 |
| 2024-08-09 | 12.30 | 12.24 | -0.12 | -0.97 | 12563.00 | 1549.46 | 0.74 |
| 2024-08-08 | 12.35 | 12.36 | 0.05 | 0.41 | 16308.00 | 2001.83 | 0.96 |
| 2024-08-07 | 12.29 | 12.31 | -0.04 | -0.32 | 13492.00 | 1655.18 | 0.79 |
| 2024-08-06 | 12.02 | 12.35 | 0.36 | 3.00 | 22728.30 | 2778.63 | 1.33 |
| 2024-08-05 | 12.16 | 11.99 | -0.20 | -1.64 | 32395.00 | 3965.33 | 1.90 |
| 2024-08-02 | 12.16 | 12.19 | -0.02 | -0.16 | 14291.90 | 1747.19 | 0.84 |
| 2024-08-01 | 12.23 | 12.21 | -0.03 | -0.25 | 14247.00 | 1749.82 | 0.84 |
| 2024-07-31 | 11.92 | 12.24 | 0.42 | 3.55 | 17549.00 | 2121.60 | 1.03 |
| 2024-07-30 | 11.70 | 11.82 | 0.04 | 0.34 | 12475.30 | 1471.85 | 0.73 |
| 2024-07-29 | 11.77 | 11.78 | 0.08 | 0.68 | 12690.00 | 1490.69 | 0.74 |
| 2024-07-26 | 11.52 | 11.70 | 0.21 | 1.83 | 12058.00 | 1400.93 | 0.71 |
| 2024-07-25 | 11.38 | 11.49 | 0.11 | 0.97 | 15549.10 | 1776.68 | 0.91 |
| 2024-07-24 | 11.53 | 11.38 | -0.27 | -2.32 | 15904.00 | 1823.61 | 0.93 |
| 2024-07-23 | 11.82 | 11.65 | -0.24 | -2.02 | 14635.00 | 1735.27 | 0.86 |
| 2024-07-22 | 11.81 | 11.89 | 0.07 | 0.59 | 11721.60 | 1386.22 | 0.69 |
| 2024-07-19 | 11.60 | 11.82 | 0.05 | 0.43 | 15283.00 | 1790.46 | 0.88 |
| 2024-07-18 | 11.96 | 11.77 | -0.08 | -0.68 | 13407.30 | 1572.69 | 0.77 |
| 2024-07-17 | 11.91 | 11.85 | -0.13 | -1.09 | 11085.00 | 1315.39 | 0.64 |
| 2024-07-16 | 12.04 | 11.98 | -0.06 | -0.50 | 11446.00 | 1369.75 | 0.66 |
| 2024-07-15 | 12.30 | 12.04 | -0.26 | -2.11 | 13540.00 | 1631.69 | 0.78 |
| 2024-07-12 | 12.56 | 12.30 | -0.04 | -0.32 | 21428.00 | 2656.91 | 1.24 |
| 2024-07-11 | 11.86 | 12.34 | 0.65 | 5.56 | 28050.60 | 3407.04 | 1.62 |
| 2024-07-10 | 11.82 | 11.69 | -0.17 | -1.43 | 15352.00 | 1809.19 | 0.89 |
| 2024-07-09 | 11.83 | 11.86 | 0.03 | 0.25 | 23388.80 | 2733.25 | 1.35 |
| 2024-07-08 | 12.19 | 11.83 | -0.49 | -3.98 | 28907.00 | 3438.98 | 1.67 |
| 2024-07-05 | 12.41 | 12.32 | -0.08 | -0.65 | 23107.60 | 2824.56 | 1.33 |
| 2024-07-04 | 12.87 | 12.40 | -0.60 | -4.62 | 24797.00 | 3117.97 | 1.43 |
| 2024-07-03 | 12.99 | 13.00 | -0.14 | -1.07 | 12792.00 | 1673.70 | 0.74 |
| 2024-07-02 | 13.00 | 13.14 | 0.23 | 1.78 | 16493.51 | 2162.35 | 0.95 |
| 2024-07-01 | 12.93 | 12.91 | 0.05 | 0.39 | 15494.00 | 1980.25 | 0.89 |
| 2024-06-28 | 13.00 | 12.96 | 0.05 | 0.39 | 14693.51 | 1913.88 | 0.85 |
| 2024-06-27 | 13.16 | 12.91 | -0.25 | -1.90 | 14351.70 | 1875.27 | 0.83 |
| 2024-06-26 | 12.81 | 13.16 | 0.30 | 2.33 | 17120.60 | 2208.71 | 0.99 |
| 2024-06-25 | 12.71 | 12.86 | 0.16 | 1.26 | 16335.00 | 2104.21 | 0.94 |
| 2024-06-24 | 13.01 | 12.70 | -0.40 | -3.05 | 20575.00 | 2634.70 | 1.19 |
| 2024-06-21 | 13.13 | 13.10 | -0.17 | -1.28 | 16312.00 | 2149.73 | 0.94 |
| 2024-06-20 | 13.56 | 13.27 | -0.36 | -2.64 | 26407.00 | 3545.61 | 1.52 |
| 2024-06-19 | 13.57 | 13.63 | 0.07 | 0.52 | 30027.00 | 4130.23 | 1.73 |
| 2024-06-18 | 13.38 | 13.56 | 0.18 | 1.35 | 21328.50 | 2891.09 | 1.23 |
| 2024-06-17 | 13.45 | 13.38 | -0.12 | -0.89 | 14185.00 | 1899.42 | 0.82 |
| 2024-06-14 | 13.40 | 13.50 | -0.02 | -0.15 | 21369.50 | 2868.66 | 1.23 |
| 2024-06-13 | 13.80 | 13.52 | -0.27 | -1.96 | 22483.00 | 3060.31 | 1.30 |
| 2024-06-12 | 13.48 | 13.79 | 0.31 | 2.30 | 34406.60 | 4706.32 | 1.98 |
| 2024-06-11 | 13.40 | 13.48 | -0.01 | -0.07 | 44148.60 | 5863.57 | 2.55 |
| 2024-06-07 | 14.00 | 13.49 | -0.65 | -4.60 | 69105.60 | 9450.00 | 3.99 |
| 2024-06-06 | 13.51 | 14.14 | 0.80 | 6.00 | 98712.70 | 13720.59 | 5.69 |
| 2024-06-05 | 13.62 | 13.34 | -0.28 | -2.06 | 19173.20 | 2575.33 | 1.11 |
| 2024-06-04 | 13.89 | 13.62 | -0.25 | -1.80 | 24300.30 | 3290.98 | 1.40 |
| 2024-06-03 | 14.34 | 13.87 | -0.37 | -2.60 | 31738.70 | 4414.83 | 1.83 |
| 2024-05-31 | 14.19 | 14.24 | 0.01 | 0.07 | 17034.30 | 2426.90 | 0.98 |
| 2024-05-30 | 14.35 | 14.23 | -0.21 | -1.45 | 22073.30 | 3145.83 | 1.27 |
| 2024-05-29 | 14.28 | 14.44 | 0.16 | 1.12 | 24799.30 | 3569.12 | 1.43 |
| 2024-05-28 | 14.50 | 14.28 | -0.08 | -0.56 | 28769.00 | 4125.18 | 1.66 |
| 2024-05-27 | 14.60 | 14.36 | -0.24 | -1.64 | 54706.62 | 7852.95 | 3.16 |
| 2024-05-24 | 14.86 | 14.60 | -0.37 | -2.47 | 41240.40 | 6081.99 | 2.38 |
| 2024-05-23 | 15.25 | 14.97 | -0.38 | -2.48 | 29594.10 | 4445.29 | 1.71 |
| 2024-05-22 | 15.70 | 15.35 | -0.41 | -2.60 | 43429.00 | 6697.53 | 2.50 |
| 2024-05-21 | 16.02 | 15.76 | -0.61 | -3.73 | 39196.00 | 6178.79 | 2.26 |
| 2024-05-20 | 15.60 | 16.37 | 0.94 | 6.09 | 66227.60 | 10714.21 | 3.82 |
| 2024-05-17 | 15.33 | 15.43 | 0.05 | 0.33 | 22496.00 | 3452.24 | 1.30 |
| 2024-05-16 | 15.35 | 15.38 | 0.16 | 1.05 | 25771.00 | 3974.50 | 1.49 |
| 2024-05-15 | 15.40 | 15.22 | -0.12 | -0.78 | 34864.00 | 5372.24 | 2.01 |
日K线
周K线
月K线
