水星家纺(603365)股票信息
| 股票代码 | 603365 |
| 股票名称 | 水星家纺 |
| 最新价/元 | 18.08 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 0.67 |
| 买入/元 | 18.08 |
| 卖出/元 | 18.09 |
| 昨收/元 | 17.96 |
| 今开/元 | 18.13 |
| 最高/元 | 18.50 |
| 最低/元 | 17.94 |
| 成交量/手 | 15769.00 |
| 成交额/万 | 2859.65 |
| 股净值/元 | 12.91 |
| 市净率 | 1.54 |
| 总市值/万 | 474841.37 |
| 流通值/万 | 469722.56 |
| 换手率/% | 0.61 |
| 入市日期 | 2017-11-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
水星家纺(603365)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 18.13 | 18.08 | 0.12 | 0.67 | 15769.00 | 2859.65 | 0.61 |
| 2025-07-23 | 18.17 | 17.96 | -0.08 | -0.44 | 10244.00 | 1850.62 | 0.39 |
| 2025-07-22 | 18.11 | 18.04 | -0.06 | -0.33 | 9365.00 | 1689.23 | 0.36 |
| 2025-07-21 | 17.70 | 18.10 | 0.34 | 1.91 | 18594.41 | 3340.72 | 0.72 |
| 2025-07-18 | 17.71 | 17.76 | 0.09 | 0.51 | 10669.00 | 1884.02 | 0.41 |
| 2025-07-17 | 17.91 | 17.67 | -0.15 | -0.84 | 9556.00 | 1691.92 | 0.37 |
| 2025-07-16 | 17.80 | 17.82 | 0.06 | 0.34 | 7577.00 | 1353.29 | 0.29 |
| 2025-07-15 | 17.72 | 17.76 | 0.05 | 0.28 | 11340.00 | 2017.33 | 0.44 |
| 2025-07-14 | 17.88 | 17.71 | -0.25 | -1.39 | 20572.00 | 3656.56 | 0.79 |
| 2025-07-11 | 18.61 | 17.96 | -0.59 | -3.18 | 32735.00 | 5944.59 | 1.26 |
| 2025-07-10 | 17.96 | 18.55 | 0.51 | 2.83 | 19438.00 | 3514.14 | 0.75 |
| 2025-07-09 | 18.06 | 18.04 | 0.03 | 0.17 | 8282.00 | 1486.23 | 0.32 |
| 2025-07-08 | 18.05 | 18.01 | 0.12 | 0.67 | 10997.00 | 1974.55 | 0.42 |
| 2025-07-07 | 17.54 | 17.89 | 0.28 | 1.59 | 12432.00 | 2212.65 | 0.48 |
| 2025-07-04 | 17.85 | 17.61 | -0.18 | -1.01 | 16596.57 | 2932.99 | 0.64 |
| 2025-07-03 | 18.21 | 17.79 | -0.38 | -2.09 | 20188.57 | 3622.68 | 0.78 |
| 2025-07-02 | 18.54 | 18.17 | -0.46 | -2.47 | 9109.00 | 1664.60 | 0.35 |
| 2025-07-01 | 18.24 | 18.63 | 0.27 | 1.47 | 14069.00 | 2584.97 | 0.55 |
| 2025-06-30 | 18.14 | 18.36 | 0.30 | 1.66 | 12227.00 | 2229.99 | 0.47 |
| 2025-06-27 | 18.05 | 18.06 | -0.01 | -0.06 | 11941.57 | 2150.94 | 0.46 |
| 2025-06-26 | 18.15 | 18.07 | -0.20 | -1.10 | 15407.00 | 2789.55 | 0.60 |
| 2025-06-25 | 18.55 | 18.27 | -0.13 | -0.71 | 17216.00 | 3142.21 | 0.67 |
| 2025-06-24 | 18.96 | 19.29 | 0.32 | 1.69 | 15426.00 | 2962.46 | 0.60 |
| 2025-06-23 | 19.62 | 18.97 | -0.82 | -4.14 | 25463.85 | 4866.26 | 0.99 |
| 2025-06-20 | 19.95 | 19.79 | -0.11 | -0.55 | 13272.79 | 2629.80 | 0.51 |
| 2025-06-19 | 19.70 | 19.90 | 0.08 | 0.40 | 13897.00 | 2763.41 | 0.54 |
| 2025-06-18 | 19.96 | 19.82 | 0.14 | 0.71 | 14613.76 | 2898.53 | 0.57 |
| 2025-06-17 | 20.38 | 19.68 | -0.69 | -3.39 | 23632.00 | 4689.81 | 0.92 |
| 2025-06-16 | 21.24 | 20.37 | -1.03 | -4.81 | 36236.32 | 7465.65 | 1.40 |
| 2025-06-13 | 19.85 | 21.40 | 1.15 | 5.68 | 48704.00 | 10089.68 | 1.89 |
| 2025-06-12 | 20.53 | 20.25 | -0.22 | -1.08 | 16937.00 | 3444.69 | 0.66 |
| 2025-06-11 | 20.20 | 20.47 | 0.12 | 0.59 | 19660.00 | 4009.49 | 0.76 |
| 2025-06-10 | 20.63 | 20.35 | -0.48 | -2.30 | 42693.71 | 8852.53 | 1.65 |
| 2025-06-09 | 19.84 | 20.83 | 0.83 | 4.15 | 49345.95 | 10144.57 | 1.91 |
| 2025-06-06 | 19.56 | 20.00 | 0.48 | 2.46 | 39544.01 | 7791.12 | 1.53 |
| 2025-06-05 | 20.98 | 19.52 | -1.67 | -7.88 | 61640.94 | 12647.60 | 2.39 |
| 2025-06-04 | 19.80 | 21.19 | 1.18 | 5.90 | 57400.74 | 11734.17 | 2.22 |
| 2025-06-03 | 18.75 | 20.01 | 1.08 | 5.71 | 50738.38 | 9821.88 | 1.97 |
| 2025-05-30 | 18.45 | 18.93 | 0.48 | 2.60 | 24546.16 | 4676.67 | 0.95 |
| 2025-05-29 | 18.66 | 18.45 | -0.31 | -1.65 | 23882.83 | 4406.47 | 0.93 |
| 2025-05-28 | 18.45 | 18.76 | 0.17 | 0.91 | 25390.00 | 4721.78 | 0.98 |
| 2025-05-27 | 17.40 | 18.59 | 1.04 | 5.93 | 41436.00 | 7555.47 | 1.61 |
| 2025-05-26 | 16.89 | 17.55 | 0.53 | 3.11 | 25680.00 | 4455.46 | 1.00 |
| 2025-05-23 | 17.00 | 17.02 | -0.08 | -0.47 | 20012.00 | 3413.13 | 0.78 |
| 2025-05-22 | 17.10 | 17.10 | -0.20 | -1.16 | 20917.98 | 3603.81 | 0.81 |
| 2025-05-21 | 16.95 | 17.30 | 0.37 | 2.19 | 26230.00 | 4499.73 | 1.02 |
| 2025-05-20 | 16.23 | 16.93 | 0.61 | 3.74 | 34478.81 | 5834.80 | 1.34 |
| 2025-05-19 | 15.96 | 16.32 | 0.36 | 2.26 | 15268.00 | 2472.88 | 0.59 |
| 2025-05-16 | 16.02 | 15.96 | -0.11 | -0.69 | 17681.00 | 2822.45 | 0.69 |
| 2025-05-15 | 16.00 | 16.07 | -0.05 | -0.31 | 17347.00 | 2786.33 | 0.67 |
| 2025-05-14 | 16.42 | 16.12 | -0.23 | -1.41 | 21655.00 | 3478.41 | 0.84 |
| 2025-05-13 | 16.44 | 16.35 | -0.07 | -0.43 | 24740.00 | 4072.74 | 0.96 |
| 2025-05-12 | 16.70 | 16.42 | -0.06 | -0.36 | 22986.00 | 3755.00 | 0.89 |
| 2025-05-09 | 15.83 | 16.48 | 0.65 | 4.11 | 44724.19 | 7300.26 | 1.73 |
| 2025-05-08 | 15.98 | 15.83 | -0.17 | -1.06 | 12430.00 | 1972.72 | 0.48 |
| 2025-05-07 | 15.85 | 16.00 | 0.08 | 0.50 | 20824.63 | 3344.36 | 0.81 |
| 2025-05-06 | 16.40 | 15.92 | -0.24 | -1.49 | 26796.00 | 4226.50 | 1.04 |
| 2025-04-30 | 16.26 | 16.16 | -0.04 | -0.25 | 14738.00 | 2392.55 | 0.57 |
| 2025-04-29 | 16.25 | 16.20 | -0.03 | -0.19 | 19480.00 | 3143.77 | 0.75 |
| 2025-04-28 | 16.25 | 16.23 | -0.05 | -0.31 | 25978.71 | 4222.61 | 1.01 |
| 2025-04-25 | 15.98 | 16.28 | 0.93 | 6.06 | 33659.71 | 5421.49 | 1.30 |
| 2025-04-24 | 14.96 | 15.35 | 0.39 | 2.61 | 10681.00 | 1628.29 | 0.41 |
| 2025-04-23 | 15.11 | 14.96 | -0.18 | -1.19 | 4723.00 | 708.09 | 0.18 |
| 2025-04-22 | 15.05 | 15.14 | 0.06 | 0.40 | 5344.92 | 805.56 | 0.21 |
| 2025-04-21 | 14.95 | 15.08 | 0.13 | 0.87 | 5905.00 | 885.64 | 0.23 |
| 2025-04-18 | 15.32 | 14.95 | -0.38 | -2.48 | 8323.00 | 1252.72 | 0.32 |
| 2025-04-17 | 14.62 | 15.33 | 0.57 | 3.86 | 15146.41 | 2293.89 | 0.59 |
| 2025-04-16 | 14.98 | 14.76 | -0.14 | -0.94 | 14332.04 | 2099.33 | 0.56 |
| 2025-04-15 | 14.66 | 14.90 | 0.24 | 1.64 | 9789.00 | 1450.28 | 0.38 |
| 2025-04-14 | 14.56 | 14.66 | 0.14 | 0.96 | 8177.00 | 1198.82 | 0.32 |
| 2025-04-11 | 14.51 | 14.52 | -0.11 | -0.75 | 8002.00 | 1170.26 | 0.31 |
| 2025-04-10 | 14.60 | 14.63 | 0.12 | 0.83 | 10928.00 | 1609.55 | 0.42 |
| 2025-04-09 | 14.22 | 14.51 | -0.15 | -1.02 | 15130.00 | 2167.46 | 0.59 |
| 2025-04-08 | 14.57 | 14.66 | -0.05 | -0.34 | 21340.00 | 3125.90 | 0.83 |
| 2025-04-07 | 14.93 | 14.71 | -0.95 | -6.07 | 25733.46 | 3752.92 | 1.00 |
| 2025-04-03 | 15.59 | 15.66 | -0.06 | -0.38 | 11603.00 | 1793.89 | 0.45 |
| 2025-04-02 | 15.29 | 15.72 | 0.41 | 2.68 | 11128.00 | 1737.22 | 0.43 |
| 2025-04-01 | 15.01 | 15.31 | 0.31 | 2.07 | 12107.00 | 1839.97 | 0.47 |
| 2025-03-31 | 15.30 | 15.00 | -0.28 | -1.83 | 11157.00 | 1685.07 | 0.43 |
| 2025-03-28 | 15.61 | 15.28 | -0.29 | -1.86 | 6583.00 | 1014.97 | 0.26 |
| 2025-03-27 | 15.62 | 15.57 | 0.07 | 0.45 | 5343.00 | 832.17 | 0.21 |
| 2025-03-26 | 15.34 | 15.50 | 0.18 | 1.18 | 7399.00 | 1144.94 | 0.29 |
| 2025-03-25 | 15.36 | 15.32 | 0.00 | 0.00 | 6512.00 | 993.54 | 0.25 |
| 2025-03-24 | 15.56 | 15.32 | -0.17 | -1.10 | 13386.00 | 2057.68 | 0.52 |
| 2025-03-21 | 15.78 | 15.49 | -0.27 | -1.71 | 7621.00 | 1190.23 | 0.30 |
| 2025-03-20 | 15.93 | 15.76 | -0.11 | -0.69 | 12182.00 | 1915.19 | 0.47 |
| 2025-03-19 | 15.90 | 15.87 | -0.04 | -0.25 | 11626.00 | 1849.11 | 0.45 |
| 2025-03-18 | 15.73 | 15.91 | 0.18 | 1.14 | 8591.00 | 1356.94 | 0.33 |
| 2025-03-17 | 15.74 | 15.73 | 0.09 | 0.58 | 10494.00 | 1652.81 | 0.41 |
| 2025-03-14 | 15.18 | 15.64 | 0.39 | 2.56 | 18559.00 | 2890.47 | 0.72 |
| 2025-03-13 | 15.19 | 15.25 | 0.06 | 0.40 | 8657.00 | 1315.61 | 0.34 |
| 2025-03-12 | 15.27 | 15.19 | -0.08 | -0.52 | 6159.16 | 935.30 | 0.24 |
| 2025-03-11 | 15.10 | 15.27 | 0.07 | 0.46 | 7719.00 | 1168.21 | 0.30 |
| 2025-03-10 | 15.10 | 15.20 | 0.06 | 0.40 | 5440.00 | 824.27 | 0.21 |
| 2025-03-07 | 15.32 | 15.14 | -0.27 | -1.75 | 11190.71 | 1706.29 | 0.43 |
| 2025-03-06 | 15.32 | 15.41 | 0.06 | 0.39 | 9343.00 | 1433.88 | 0.36 |
| 2025-03-05 | 15.54 | 15.35 | -0.37 | -2.35 | 21513.00 | 3289.44 | 0.83 |
| 2025-03-04 | 16.19 | 15.72 | 0.28 | 1.81 | 21628.00 | 3425.00 | 0.84 |
| 2025-03-03 | 15.51 | 15.44 | -0.02 | -0.13 | 9165.00 | 1434.46 | 0.36 |
| 2025-02-28 | 15.71 | 15.46 | -0.22 | -1.40 | 9166.00 | 1423.39 | 0.36 |
日K线
周K线
月K线
