百傲化学(603360)股票信息
| 股票代码 | 603360 |
| 股票名称 | 百傲化学 |
| 最新价/元 | 16.97 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 1.44 |
| 买入/元 | 16.96 |
| 卖出/元 | 16.97 |
| 昨收/元 | 16.73 |
| 今开/元 | 16.84 |
| 最高/元 | 17.17 |
| 最低/元 | 16.31 |
| 成交量/手 | 108304.35 |
| 成交额/万 | 18223.28 |
| 股净值/元 | 18.25 |
| 市净率 | 5.35 |
| 总市值/万 | 856043.96 |
| 流通值/万 | 855267.31 |
| 换手率/% | 2.15 |
| 入市日期 | 2017-02-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
百傲化学(603360)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 | 16.84 | 16.97 | 0.24 | 1.44 | 108304.35 | 18223.28 | 2.15 |
| 2024-10-10 | 16.90 | 16.73 | -0.40 | -2.34 | 178398.75 | 30111.38 | 3.54 |
| 2024-10-09 | 18.92 | 17.13 | -0.07 | -0.41 | 350953.44 | 63174.52 | 6.96 |
| 2024-10-08 | 17.20 | 17.20 | 1.56 | 9.97 | 19121.09 | 3288.83 | 0.38 |
| 2024-09-30 | 14.80 | 15.64 | 1.42 | 9.99 | 243542.89 | 36386.55 | 4.83 |
| 2024-09-27 | 14.10 | 14.22 | 0.39 | 2.82 | 104818.77 | 15048.82 | 2.08 |
| 2024-09-26 | 13.47 | 13.83 | 0.40 | 2.98 | 81528.52 | 11157.24 | 1.62 |
| 2024-09-25 | 13.27 | 13.43 | 0.39 | 2.99 | 81360.03 | 10867.53 | 1.61 |
| 2024-09-24 | 12.66 | 13.04 | 0.45 | 3.57 | 69665.36 | 8896.93 | 1.38 |
| 2024-09-23 | 12.57 | 12.59 | -0.04 | -0.32 | 26126.81 | 3279.82 | 0.52 |
| 2024-09-20 | 12.35 | 12.63 | 0.34 | 2.77 | 35771.89 | 4486.84 | 0.71 |
| 2024-09-19 | 12.39 | 12.29 | -0.09 | -0.73 | 22343.93 | 2749.09 | 0.44 |
| 2024-09-18 | 12.56 | 12.38 | -0.17 | -1.36 | 18826.76 | 2346.39 | 0.37 |
| 2024-09-13 | 12.60 | 12.55 | -0.03 | -0.24 | 14580.32 | 1826.59 | 0.29 |
| 2024-09-12 | 12.72 | 12.58 | -0.09 | -0.71 | 25245.01 | 3211.68 | 0.50 |
| 2024-09-11 | 12.70 | 12.67 | 0.03 | 0.24 | 13077.67 | 1655.45 | 0.26 |
| 2024-09-10 | 12.82 | 12.64 | -0.16 | -1.25 | 28261.32 | 3574.42 | 0.56 |
| 2024-09-09 | 12.68 | 12.80 | 0.00 | 0.00 | 22216.85 | 2836.85 | 0.44 |
| 2024-09-06 | 12.96 | 12.80 | -0.08 | -0.62 | 33783.80 | 4358.40 | 0.67 |
| 2024-09-05 | 12.95 | 12.88 | 0.01 | 0.08 | 35297.42 | 4529.42 | 0.70 |
| 2024-09-04 | 12.35 | 12.87 | 0.36 | 2.88 | 66331.39 | 8462.82 | 1.32 |
| 2024-09-03 | 12.08 | 12.51 | 0.42 | 3.47 | 37194.62 | 4600.45 | 0.74 |
| 2024-09-02 | 12.08 | 12.09 | 0.01 | 0.08 | 26899.24 | 3269.65 | 0.53 |
| 2024-08-30 | 11.94 | 12.08 | 0.20 | 1.68 | 41921.40 | 5073.87 | 0.83 |
| 2024-08-29 | 11.76 | 11.88 | -0.20 | -1.66 | 64524.57 | 7552.59 | 1.28 |
| 2024-08-28 | 12.06 | 12.08 | 0.00 | 0.00 | 20708.87 | 2499.85 | 0.41 |
| 2024-08-27 | 12.39 | 12.08 | -0.28 | -2.27 | 39717.74 | 4810.26 | 0.79 |
| 2024-08-26 | 12.28 | 12.36 | 0.07 | 0.57 | 27620.91 | 3414.63 | 0.55 |
| 2024-08-23 | 12.42 | 12.29 | -0.10 | -0.81 | 40616.60 | 4953.69 | 0.81 |
| 2024-08-22 | 13.25 | 12.39 | -0.31 | -2.44 | 76459.52 | 9619.53 | 1.52 |
| 2024-08-21 | 12.09 | 12.70 | 0.66 | 5.48 | 103794.96 | 13011.19 | 2.06 |
| 2024-08-20 | 11.98 | 12.04 | 0.10 | 0.84 | 48799.40 | 5886.96 | 0.97 |
| 2024-08-19 | 11.53 | 11.94 | 0.44 | 3.83 | 63959.88 | 7555.27 | 1.27 |
| 2024-08-16 | 11.52 | 11.50 | 0.05 | 0.44 | 15930.17 | 1830.95 | 0.32 |
| 2024-08-15 | 11.42 | 11.45 | 0.03 | 0.26 | 25525.47 | 2928.03 | 0.51 |
| 2024-08-14 | 11.37 | 11.42 | 0.06 | 0.53 | 27024.80 | 3073.67 | 0.54 |
| 2024-08-13 | 11.10 | 11.36 | 0.31 | 2.81 | 55565.75 | 6291.34 | 1.10 |
| 2024-08-12 | 11.10 | 11.05 | 0.03 | 0.27 | 18028.40 | 1995.43 | 0.36 |
| 2024-08-09 | 11.13 | 11.02 | -0.05 | -0.45 | 17591.85 | 1948.25 | 0.35 |
| 2024-08-08 | 11.14 | 11.07 | -0.03 | -0.27 | 20295.86 | 2238.22 | 0.40 |
| 2024-08-07 | 11.14 | 11.10 | 0.02 | 0.18 | 14739.54 | 1632.17 | 0.29 |
| 2024-08-06 | 11.00 | 11.08 | 0.11 | 1.00 | 25871.44 | 2849.58 | 0.51 |
| 2024-08-05 | 11.29 | 10.97 | -0.42 | -3.69 | 54854.86 | 6100.53 | 1.09 |
| 2024-08-02 | 11.29 | 11.39 | 0.12 | 1.07 | 58821.12 | 6768.32 | 1.17 |
| 2024-08-01 | 11.46 | 11.27 | -0.12 | -1.05 | 29550.64 | 3343.11 | 0.59 |
| 2024-07-31 | 11.22 | 11.39 | 0.23 | 2.06 | 45068.38 | 5102.34 | 0.89 |
| 2024-07-30 | 11.30 | 11.16 | -0.10 | -0.89 | 23163.85 | 2587.11 | 0.46 |
| 2024-07-29 | 11.32 | 11.26 | 0.00 | 0.00 | 38173.71 | 4294.75 | 0.76 |
| 2024-07-26 | 11.15 | 11.26 | 0.07 | 0.63 | 25245.44 | 2836.68 | 0.50 |
| 2024-07-25 | 11.18 | 11.19 | 0.01 | 0.09 | 37266.70 | 4159.18 | 0.74 |
| 2024-07-24 | 11.66 | 11.18 | -0.58 | -4.93 | 74718.51 | 8488.02 | 1.48 |
| 2024-07-23 | 12.18 | 11.76 | -0.36 | -2.97 | 73308.08 | 8722.21 | 1.45 |
| 2024-07-22 | 11.68 | 12.12 | 0.20 | 1.68 | 105790.95 | 12535.96 | 2.10 |
| 2024-07-19 | 12.25 | 11.92 | -0.41 | -3.33 | 159887.88 | 19520.72 | 3.17 |
| 2024-07-18 | 12.50 | 12.33 | 0.70 | 6.02 | 236736.48 | 28949.60 | 4.70 |
| 2024-07-17 | 11.68 | 11.63 | -0.08 | -0.68 | 62553.48 | 7308.79 | 1.24 |
| 2024-07-16 | 11.66 | 11.71 | 0.11 | 0.95 | 56853.53 | 6594.01 | 1.13 |
| 2024-07-15 | 11.84 | 11.60 | -0.28 | -2.36 | 55262.21 | 6409.05 | 1.10 |
| 2024-07-12 | 12.00 | 11.88 | -0.12 | -1.00 | 45461.91 | 5372.89 | 0.90 |
| 2024-07-11 | 11.71 | 12.00 | 0.31 | 2.65 | 84232.05 | 9997.63 | 1.67 |
| 2024-07-10 | 11.79 | 11.69 | -0.19 | -1.60 | 43455.49 | 5060.14 | 0.86 |
| 2024-07-09 | 11.51 | 11.88 | 0.36 | 3.13 | 85200.37 | 9924.96 | 1.69 |
| 2024-07-08 | 11.75 | 11.52 | -0.14 | -1.20 | 27758.64 | 3223.07 | 0.55 |
| 2024-07-05 | 11.92 | 11.66 | -0.27 | -2.26 | 47058.54 | 5506.43 | 0.93 |
| 2024-07-04 | 11.81 | 11.93 | 0.16 | 1.36 | 64878.37 | 7715.31 | 1.29 |
| 2024-07-03 | 11.80 | 11.77 | -0.03 | -0.25 | 50773.34 | 5914.64 | 1.01 |
| 2024-07-02 | 11.75 | 11.80 | 0.00 | 0.00 | 76039.21 | 9088.06 | 1.51 |
| 2024-07-01 | 11.70 | 11.80 | 0.05 | 0.43 | 29615.46 | 3472.71 | 0.59 |
| 2024-06-28 | 11.75 | 11.75 | 0.00 | 0.00 | 30162.67 | 3540.71 | 0.60 |
| 2024-06-27 | 11.81 | 11.75 | -0.10 | -0.84 | 41511.60 | 4896.12 | 0.82 |
| 2024-06-26 | 11.42 | 11.85 | 0.52 | 4.59 | 50134.36 | 5832.34 | 0.99 |
| 2024-06-25 | 11.58 | 11.33 | -0.27 | -2.33 | 47103.22 | 5361.76 | 0.93 |
| 2024-06-24 | 11.78 | 11.60 | -0.23 | -1.94 | 36645.54 | 4294.33 | 0.73 |
| 2024-06-21 | 11.73 | 11.83 | 0.01 | 0.09 | 29350.57 | 3441.67 | 0.58 |
| 2024-06-20 | 11.81 | 11.82 | -0.09 | -0.76 | 65701.00 | 7825.26 | 1.30 |
| 2024-06-19 | 11.88 | 11.91 | 0.03 | 0.25 | 29908.38 | 3564.04 | 0.59 |
| 2024-06-18 | 11.99 | 11.88 | -0.05 | -0.42 | 36165.78 | 4298.87 | 0.72 |
| 2024-06-17 | 11.82 | 11.93 | 0.12 | 1.02 | 62220.82 | 7373.67 | 1.24 |
| 2024-06-14 | 11.81 | 11.81 | -0.12 | -1.01 | 36094.76 | 4258.84 | 0.72 |
| 2024-06-13 | 12.20 | 11.93 | -0.17 | -1.41 | 75042.85 | 9010.24 | 1.50 |
| 2024-06-12 | 11.42 | 12.10 | 0.71 | 6.23 | 102659.87 | 12128.25 | 2.05 |
| 2024-06-11 | 11.25 | 11.39 | 0.20 | 1.79 | 32835.71 | 3690.54 | 0.66 |
| 2024-06-07 | 11.25 | 11.19 | 0.14 | 1.27 | 38752.72 | 4314.77 | 0.77 |
| 2024-06-06 | 11.39 | 11.05 | -0.25 | -2.21 | 72726.98 | 8148.40 | 1.45 |
| 2024-06-05 | 11.76 | 11.30 | -0.43 | -3.67 | 96549.96 | 11071.41 | 1.93 |
| 2024-06-04 | 11.75 | 11.73 | -0.06 | -0.51 | 64223.51 | 7510.58 | 1.28 |
| 2024-06-03 | 11.10 | 11.79 | 0.50 | 4.43 | 112094.81 | 13016.06 | 2.24 |
| 2024-05-31 | 11.55 | 11.29 | -0.20 | -1.74 | 59058.52 | 6716.38 | 1.18 |
| 2024-05-30 | 16.66 | 16.69 | 0.03 | 0.18 | 41747.31 | 6955.43 | 1.17 |
| 2024-05-29 | 16.63 | 16.66 | -0.19 | -1.13 | 43134.43 | 7210.57 | 1.21 |
| 2024-05-28 | 16.98 | 16.85 | -0.10 | -0.59 | 45151.73 | 7633.77 | 1.26 |
| 2024-05-27 | 17.02 | 16.95 | 0.00 | 0.00 | 73625.21 | 12375.67 | 2.06 |
| 2024-05-24 | 17.77 | 16.95 | -0.76 | -4.29 | 114603.13 | 19578.25 | 3.20 |
| 2024-05-23 | 17.40 | 17.71 | 0.15 | 0.85 | 189538.14 | 33606.02 | 5.30 |
| 2024-05-22 | 17.10 | 17.56 | 0.52 | 3.05 | 152177.68 | 26714.96 | 4.25 |
| 2024-05-21 | 17.50 | 17.04 | 0.01 | 0.06 | 170972.55 | 29239.17 | 4.78 |
| 2024-05-20 | 15.50 | 17.03 | 1.55 | 10.01 | 116235.26 | 19358.82 | 3.25 |
| 2024-05-17 | 14.99 | 15.48 | 0.52 | 3.48 | 68938.87 | 10494.91 | 1.93 |
| 2024-05-16 | 14.96 | 14.96 | 0.00 | 0.00 | 33211.97 | 4991.83 | 0.93 |
| 2024-05-15 | 15.37 | 14.96 | -0.39 | -2.54 | 66793.84 | 10015.29 | 1.87 |
日K线
周K线
月K线
