东珠生态(603359)股票信息
| 股票代码 | 603359 |
| 股票名称 | 东珠生态 |
| 最新价/元 | 4.04 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -4.72 |
| 买入/元 | 4.04 |
| 卖出/元 | 4.05 |
| 昨收/元 | 4.24 |
| 今开/元 | 4.22 |
| 最高/元 | 4.22 |
| 最低/元 | 4.01 |
| 成交量/手 | 132146.59 |
| 成交额/万 | 5431.36 |
| 股净值/元 | -5.53 |
| 市净率 | 0.54 |
| 总市值/万 | 180222.78 |
| 流通值/万 | 180222.78 |
| 换手率/% | 2.96 |
| 入市日期 | 2017-09-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
东珠生态(603359)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 | 4.22 | 4.04 | -0.20 | -4.72 | 132146.59 | 5431.36 | 2.96 |
| 2024-10-10 | 4.17 | 4.24 | 0.07 | 1.68 | 161652.31 | 6880.36 | 3.62 |
| 2024-10-09 | 4.50 | 4.17 | -0.46 | -9.94 | 221806.32 | 9556.50 | 4.97 |
| 2024-10-08 | 4.80 | 4.63 | 0.27 | 6.19 | 292853.12 | 13358.98 | 6.56 |
| 2024-09-30 | 4.10 | 4.36 | 0.38 | 9.55 | 295461.09 | 12432.13 | 6.62 |
| 2024-09-27 | 4.00 | 3.98 | 0.11 | 2.84 | 170104.64 | 6708.28 | 3.81 |
| 2024-09-26 | 3.69 | 3.87 | 0.14 | 3.75 | 286058.73 | 10868.49 | 6.41 |
| 2024-09-25 | 3.56 | 3.73 | 0.19 | 5.37 | 352275.40 | 13455.55 | 7.90 |
| 2024-09-24 | 3.37 | 3.54 | 0.19 | 5.67 | 88798.60 | 3077.08 | 1.99 |
| 2024-09-23 | 3.36 | 3.35 | -0.04 | -1.18 | 47305.00 | 1592.46 | 1.06 |
| 2024-09-20 | 3.48 | 3.39 | -0.03 | -0.88 | 47289.48 | 1611.72 | 1.06 |
| 2024-09-19 | 3.29 | 3.42 | 0.15 | 4.59 | 82274.48 | 2782.19 | 1.84 |
| 2024-09-18 | 3.42 | 3.27 | -0.15 | -4.39 | 78646.12 | 2584.20 | 1.76 |
| 2024-09-13 | 3.44 | 3.42 | -0.02 | -0.58 | 47777.60 | 1647.01 | 1.07 |
| 2024-09-12 | 3.39 | 3.44 | 0.06 | 1.78 | 63933.76 | 2201.22 | 1.43 |
| 2024-09-11 | 3.41 | 3.38 | -0.03 | -0.88 | 26423.92 | 892.97 | 0.59 |
| 2024-09-10 | 3.39 | 3.41 | 0.02 | 0.59 | 43969.47 | 1489.23 | 0.99 |
| 2024-09-09 | 3.34 | 3.39 | 0.04 | 1.19 | 46354.60 | 1565.59 | 1.04 |
| 2024-09-06 | 3.44 | 3.35 | -0.07 | -2.05 | 42588.60 | 1439.78 | 0.95 |
| 2024-09-05 | 3.37 | 3.42 | 0.05 | 1.48 | 52783.15 | 1797.80 | 1.18 |
| 2024-09-04 | 3.46 | 3.37 | -0.12 | -3.44 | 67045.40 | 2284.28 | 1.50 |
| 2024-09-03 | 3.48 | 3.49 | -0.02 | -0.57 | 56043.52 | 1947.84 | 1.26 |
| 2024-09-02 | 3.52 | 3.51 | -0.01 | -0.28 | 72979.84 | 2571.36 | 1.64 |
| 2024-08-30 | 3.39 | 3.52 | 0.17 | 5.08 | 83626.12 | 2911.70 | 1.87 |
| 2024-08-29 | 3.39 | 3.35 | -0.05 | -1.47 | 50458.00 | 1684.83 | 1.13 |
| 2024-08-28 | 3.38 | 3.40 | 0.00 | 0.00 | 46804.40 | 1590.62 | 1.05 |
| 2024-08-27 | 3.44 | 3.40 | -0.04 | -1.16 | 41915.00 | 1422.77 | 0.94 |
| 2024-08-26 | 3.29 | 3.44 | 0.15 | 4.56 | 69982.39 | 2397.47 | 1.57 |
| 2024-08-23 | 3.37 | 3.29 | -0.08 | -2.37 | 39093.60 | 1290.53 | 0.88 |
| 2024-08-22 | 3.42 | 3.37 | -0.06 | -1.75 | 43336.22 | 1481.30 | 0.97 |
| 2024-08-21 | 3.43 | 3.43 | 0.01 | 0.29 | 34841.22 | 1193.50 | 0.78 |
| 2024-08-20 | 3.50 | 3.42 | -0.07 | -2.01 | 45802.84 | 1584.12 | 1.03 |
| 2024-08-19 | 3.51 | 3.49 | -0.02 | -0.57 | 40748.88 | 1422.10 | 0.91 |
| 2024-08-16 | 3.62 | 3.51 | -0.14 | -3.84 | 62951.80 | 2237.37 | 1.41 |
| 2024-08-15 | 3.60 | 3.65 | 0.07 | 1.96 | 66295.44 | 2379.67 | 1.49 |
| 2024-08-14 | 3.59 | 3.58 | -0.01 | -0.28 | 43375.00 | 1570.27 | 0.97 |
| 2024-08-13 | 3.53 | 3.59 | 0.05 | 1.41 | 52711.42 | 1864.65 | 1.18 |
| 2024-08-12 | 3.60 | 3.54 | -0.02 | -0.56 | 48613.76 | 1738.24 | 1.09 |
| 2024-08-09 | 3.60 | 3.56 | -0.03 | -0.84 | 48557.44 | 1745.81 | 1.09 |
| 2024-08-08 | 3.55 | 3.59 | 0.04 | 1.13 | 45332.80 | 1617.79 | 1.02 |
| 2024-08-07 | 3.59 | 3.55 | -0.04 | -1.11 | 35237.40 | 1261.35 | 0.79 |
| 2024-08-06 | 3.57 | 3.59 | 0.05 | 1.41 | 43312.96 | 1552.18 | 0.97 |
| 2024-08-05 | 3.60 | 3.54 | -0.08 | -2.21 | 62675.52 | 2260.14 | 1.40 |
| 2024-08-02 | 3.65 | 3.62 | -0.04 | -1.09 | 54361.40 | 1981.76 | 1.22 |
| 2024-08-01 | 3.65 | 3.66 | 0.01 | 0.27 | 45827.00 | 1675.50 | 1.03 |
| 2024-07-31 | 3.55 | 3.65 | 0.08 | 2.24 | 63600.60 | 2293.80 | 1.43 |
| 2024-07-30 | 3.46 | 3.57 | 0.11 | 3.18 | 60465.40 | 2137.99 | 1.36 |
| 2024-07-29 | 3.42 | 3.46 | 0.06 | 1.77 | 50227.33 | 1721.82 | 1.13 |
| 2024-07-26 | 3.36 | 3.40 | 0.04 | 1.19 | 45189.00 | 1527.50 | 1.01 |
| 2024-07-25 | 3.32 | 3.36 | 0.04 | 1.21 | 50661.60 | 1683.92 | 1.14 |
| 2024-07-24 | 3.32 | 3.32 | -0.04 | -1.19 | 65731.32 | 2193.07 | 1.47 |
| 2024-07-23 | 3.37 | 3.36 | -0.01 | -0.30 | 61421.20 | 2104.67 | 1.38 |
| 2024-07-22 | 3.25 | 3.37 | 0.12 | 3.69 | 85662.80 | 2848.72 | 1.92 |
| 2024-07-19 | 3.23 | 3.25 | 0.00 | 0.00 | 56985.92 | 1842.73 | 1.28 |
| 2024-07-18 | 3.30 | 3.25 | -0.05 | -1.52 | 59500.00 | 1920.38 | 1.33 |
| 2024-07-17 | 3.31 | 3.30 | -0.01 | -0.30 | 42662.72 | 1415.80 | 0.96 |
| 2024-07-16 | 3.31 | 3.31 | -0.02 | -0.60 | 36382.80 | 1203.15 | 0.82 |
| 2024-07-15 | 3.43 | 3.33 | -0.10 | -2.92 | 46673.00 | 1559.37 | 1.05 |
| 2024-07-12 | 3.41 | 3.43 | 0.01 | 0.29 | 65879.72 | 2281.66 | 1.48 |
| 2024-07-11 | 3.33 | 3.42 | 0.19 | 5.88 | 78131.82 | 2637.07 | 1.75 |
| 2024-07-10 | 3.34 | 3.23 | -0.11 | -3.29 | 74814.96 | 2446.55 | 1.68 |
| 2024-07-09 | 3.44 | 3.34 | -0.11 | -3.19 | 107945.08 | 3599.93 | 2.42 |
| 2024-07-08 | 3.61 | 3.45 | -0.19 | -5.22 | 77050.04 | 2695.55 | 1.73 |
| 2024-07-05 | 3.51 | 3.64 | 0.12 | 3.41 | 89148.60 | 3193.48 | 2.00 |
| 2024-07-04 | 3.72 | 3.52 | -0.21 | -5.63 | 98550.92 | 3522.96 | 2.21 |
| 2024-07-03 | 3.80 | 3.74 | -0.07 | -1.84 | 78188.69 | 2961.58 | 1.75 |
| 2024-07-02 | 3.72 | 3.81 | 0.09 | 2.42 | 138476.77 | 5271.20 | 3.10 |
| 2024-07-01 | 3.69 | 3.72 | 0.09 | 2.48 | 131529.44 | 4865.37 | 2.95 |
| 2024-06-28 | 3.79 | 3.63 | -0.11 | -2.94 | 150835.39 | 5550.52 | 3.38 |
| 2024-06-27 | 3.82 | 3.74 | -0.11 | -2.86 | 154609.92 | 5905.15 | 3.47 |
| 2024-06-26 | 3.80 | 3.85 | -0.03 | -0.77 | 184067.91 | 6942.41 | 4.13 |
| 2024-06-25 | 3.92 | 3.88 | -0.08 | -2.02 | 237173.43 | 9183.80 | 5.32 |
| 2024-06-24 | 4.30 | 3.96 | -0.12 | -2.94 | 303011.69 | 12121.82 | 6.79 |
| 2024-06-21 | 3.71 | 4.08 | 0.37 | 9.97 | 129616.14 | 5048.58 | 2.91 |
| 2024-06-20 | 3.85 | 3.71 | -0.13 | -3.39 | 55172.80 | 2077.32 | 1.24 |
| 2024-06-19 | 3.82 | 3.84 | 0.02 | 0.52 | 42416.00 | 1635.59 | 0.95 |
| 2024-06-18 | 3.70 | 3.82 | 0.07 | 1.87 | 49541.77 | 1877.20 | 1.11 |
| 2024-06-17 | 3.77 | 3.75 | -0.04 | -1.06 | 51457.11 | 1929.54 | 1.15 |
| 2024-06-14 | 3.81 | 3.79 | -0.02 | -0.53 | 58439.48 | 2201.38 | 1.31 |
| 2024-06-13 | 3.92 | 3.81 | -0.08 | -2.06 | 55941.64 | 2146.52 | 1.25 |
| 2024-06-12 | 3.79 | 3.89 | 0.11 | 2.91 | 54696.60 | 2111.79 | 1.23 |
| 2024-06-11 | 3.74 | 3.78 | 0.04 | 1.07 | 88139.51 | 3266.21 | 1.98 |
| 2024-06-07 | 3.52 | 3.74 | 0.24 | 6.86 | 125024.24 | 4635.24 | 2.80 |
| 2024-06-06 | 3.92 | 3.50 | -0.39 | -10.03 | 158802.68 | 5734.13 | 3.56 |
| 2024-06-05 | 3.96 | 3.89 | -0.07 | -1.77 | 48538.63 | 1894.84 | 1.09 |
| 2024-06-04 | 4.14 | 3.96 | -0.17 | -4.12 | 85299.60 | 3398.05 | 1.91 |
| 2024-06-03 | 4.34 | 4.13 | -0.22 | -5.06 | 80880.34 | 3370.84 | 1.81 |
| 2024-05-31 | 4.35 | 4.35 | -0.03 | -0.69 | 51032.34 | 2215.43 | 1.14 |
| 2024-05-30 | 4.39 | 4.38 | -0.02 | -0.46 | 40685.96 | 1789.14 | 0.91 |
| 2024-05-29 | 4.38 | 4.40 | 0.03 | 0.69 | 50149.51 | 2218.78 | 1.12 |
| 2024-05-28 | 4.49 | 4.37 | -0.11 | -2.46 | 51776.40 | 2292.63 | 1.16 |
| 2024-05-27 | 4.61 | 4.48 | -0.07 | -1.54 | 59046.00 | 2641.79 | 1.32 |
| 2024-05-24 | 4.65 | 4.55 | -0.06 | -1.30 | 38910.96 | 1791.97 | 0.87 |
| 2024-05-23 | 4.75 | 4.61 | -0.17 | -3.56 | 49989.76 | 2328.06 | 1.12 |
| 2024-05-22 | 4.70 | 4.78 | 0.11 | 2.36 | 56381.60 | 2683.51 | 1.26 |
| 2024-05-21 | 4.76 | 4.67 | -0.11 | -2.30 | 52749.32 | 2472.62 | 1.18 |
| 2024-05-20 | 4.82 | 4.78 | -0.05 | -1.04 | 66324.00 | 3191.51 | 1.49 |
| 2024-05-17 | 4.79 | 4.83 | 0.09 | 1.90 | 77057.32 | 3693.85 | 1.73 |
| 2024-05-16 | 4.58 | 4.74 | 0.16 | 3.49 | 71311.44 | 3354.08 | 1.60 |
| 2024-05-15 | 4.59 | 4.58 | 0.00 | 0.00 | 38223.00 | 1754.62 | 0.86 |
日K线
周K线
月K线
