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 | 13.18 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -2.87 |
| 买入/元 | 13.18 |
| 卖出/元 | 13.19 |
| 昨收/元 | 13.57 |
| 今开/元 | 13.57 |
| 最高/元 | 13.61 |
| 最低/元 | 13.04 |
| 成交量/手 | 23262.35 |
| 成交额/万 | 3090.07 |
| 股净值/元 | 9.15 |
| 市净率 | 1.24 |
| 总市值/万 | 346282.75 |
| 流通值/万 | 340127.69 |
| 换手率/% | 0.90 |
| 入市日期 | 2017-11-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.57 | 13.18 | -0.39 | -2.87 | 23262.35 | 3090.07 | 0.90 |
| 2024-10-10 | 13.34 | 13.57 | 0.42 | 3.19 | 37485.45 | 5100.75 | 1.45 |
| 2024-10-09 | 14.30 | 13.15 | -1.35 | -9.31 | 38054.48 | 5185.52 | 1.47 |
| 2024-10-08 | 15.75 | 14.50 | 0.08 | 0.56 | 74484.00 | 10955.80 | 2.89 |
| 2024-09-30 | 13.56 | 14.42 | 1.21 | 9.16 | 90612.00 | 12458.11 | 3.51 |
| 2024-09-27 | 13.30 | 13.21 | 0.38 | 2.96 | 30636.00 | 4003.27 | 1.19 |
| 2024-09-26 | 12.12 | 12.83 | 0.76 | 6.30 | 43447.93 | 5432.40 | 1.68 |
| 2024-09-25 | 12.07 | 12.07 | 0.19 | 1.60 | 34121.58 | 4140.45 | 1.32 |
| 2024-09-24 | 11.40 | 11.88 | 0.55 | 4.85 | 33299.00 | 3871.82 | 1.29 |
| 2024-09-23 | 11.33 | 11.33 | 0.11 | 0.98 | 14455.35 | 1641.22 | 0.56 |
| 2024-09-20 | 11.38 | 11.22 | -0.13 | -1.15 | 16216.00 | 1815.43 | 0.63 |
| 2024-09-19 | 11.12 | 11.35 | 0.38 | 3.46 | 31572.00 | 3556.27 | 1.22 |
| 2024-09-18 | 10.88 | 10.97 | 0.08 | 0.74 | 15687.00 | 1709.07 | 0.61 |
| 2024-09-13 | 11.07 | 10.89 | -0.18 | -1.63 | 14787.00 | 1628.32 | 0.57 |
| 2024-09-12 | 11.19 | 11.07 | -0.05 | -0.45 | 16652.00 | 1863.58 | 0.65 |
| 2024-09-11 | 11.37 | 11.12 | -0.22 | -1.94 | 17422.00 | 1950.10 | 0.68 |
| 2024-09-10 | 11.09 | 11.34 | 0.26 | 2.35 | 35730.00 | 4014.38 | 1.38 |
| 2024-09-09 | 11.00 | 11.08 | 0.07 | 0.64 | 18635.00 | 2049.61 | 0.72 |
| 2024-09-06 | 11.29 | 11.01 | -0.26 | -2.31 | 25046.00 | 2781.89 | 0.97 |
| 2024-09-05 | 11.13 | 11.27 | 0.14 | 1.26 | 20081.00 | 2251.85 | 0.78 |
| 2024-09-04 | 11.05 | 11.13 | 0.00 | 0.00 | 23496.00 | 2617.94 | 0.91 |
| 2024-09-03 | 11.24 | 11.13 | -0.05 | -0.45 | 24542.93 | 2740.91 | 0.95 |
| 2024-09-02 | 11.37 | 11.18 | -0.24 | -2.10 | 51621.64 | 5783.12 | 2.00 |
| 2024-08-30 | 11.39 | 11.42 | 0.02 | 0.18 | 58076.64 | 6632.67 | 2.25 |
| 2024-08-29 | 11.39 | 11.40 | -0.04 | -0.35 | 38624.93 | 4397.42 | 1.50 |
| 2024-08-28 | 11.84 | 11.44 | -0.88 | -7.14 | 77321.22 | 8867.88 | 3.00 |
| 2024-08-27 | 12.71 | 12.32 | -0.42 | -3.30 | 18006.00 | 2243.88 | 0.70 |
| 2024-08-26 | 12.63 | 12.74 | 0.01 | 0.08 | 12221.00 | 1541.04 | 0.47 |
| 2024-08-23 | 12.88 | 12.73 | -0.06 | -0.47 | 10871.65 | 1390.66 | 0.42 |
| 2024-08-22 | 12.71 | 12.79 | 0.09 | 0.71 | 14858.00 | 1904.68 | 0.58 |
| 2024-08-21 | 12.89 | 12.70 | -0.19 | -1.47 | 14028.93 | 1786.53 | 0.54 |
| 2024-08-20 | 13.16 | 12.89 | -0.27 | -2.05 | 18606.22 | 2413.79 | 0.72 |
| 2024-08-19 | 13.30 | 13.16 | -0.10 | -0.75 | 18249.00 | 2417.92 | 0.71 |
| 2024-08-16 | 13.50 | 13.26 | -0.21 | -1.56 | 13327.65 | 1780.80 | 0.52 |
| 2024-08-15 | 13.52 | 13.47 | -0.06 | -0.44 | 16121.65 | 2173.91 | 0.62 |
| 2024-08-14 | 13.70 | 13.53 | -0.21 | -1.53 | 11108.65 | 1508.57 | 0.43 |
| 2024-08-13 | 14.20 | 13.74 | -0.40 | -2.83 | 25363.00 | 3495.61 | 0.98 |
| 2024-08-12 | 13.78 | 14.14 | 0.36 | 2.61 | 31169.00 | 4362.45 | 1.21 |
| 2024-08-09 | 13.79 | 13.78 | 0.05 | 0.36 | 35513.93 | 4884.75 | 1.38 |
| 2024-08-08 | 13.15 | 13.73 | 0.56 | 4.25 | 35620.00 | 4822.25 | 1.38 |
| 2024-08-07 | 13.24 | 13.17 | -0.05 | -0.38 | 14321.00 | 1881.99 | 0.55 |
| 2024-08-06 | 13.30 | 13.22 | 0.00 | 0.00 | 16711.00 | 2202.71 | 0.65 |
| 2024-08-05 | 13.09 | 13.22 | 0.02 | 0.15 | 23590.00 | 3137.59 | 0.91 |
| 2024-08-02 | 13.13 | 13.20 | -0.04 | -0.30 | 14683.00 | 1939.28 | 0.57 |
| 2024-08-01 | 13.51 | 13.24 | -0.20 | -1.49 | 20772.00 | 2781.85 | 0.80 |
| 2024-07-31 | 12.86 | 13.44 | 0.55 | 4.27 | 27000.84 | 3584.56 | 1.05 |
| 2024-07-30 | 12.71 | 12.89 | 0.14 | 1.10 | 24248.00 | 3103.52 | 0.94 |
| 2024-07-29 | 13.18 | 12.75 | -0.38 | -2.89 | 28140.00 | 3628.61 | 1.09 |
| 2024-07-26 | 13.02 | 13.13 | 0.14 | 1.08 | 24375.00 | 3194.38 | 0.94 |
| 2024-07-25 | 13.13 | 12.99 | -0.16 | -1.22 | 21810.00 | 2853.43 | 0.85 |
| 2024-07-24 | 13.64 | 13.15 | -0.26 | -1.94 | 17694.00 | 2343.84 | 0.69 |
| 2024-07-23 | 13.65 | 13.41 | -0.29 | -2.12 | 15856.00 | 2154.10 | 0.61 |
| 2024-07-22 | 13.79 | 13.70 | -0.08 | -0.58 | 17637.70 | 2409.94 | 0.68 |
| 2024-07-19 | 13.89 | 13.78 | -0.16 | -1.15 | 13086.04 | 1804.54 | 0.51 |
| 2024-07-18 | 14.10 | 13.94 | -0.07 | -0.50 | 13625.93 | 1889.53 | 0.53 |
| 2024-07-17 | 14.21 | 14.01 | -0.27 | -1.89 | 19337.00 | 2704.02 | 0.75 |
| 2024-07-16 | 14.38 | 14.28 | -0.18 | -1.25 | 13468.00 | 1926.10 | 0.52 |
| 2024-07-15 | 14.60 | 14.46 | -0.09 | -0.62 | 19099.00 | 2741.83 | 0.74 |
| 2024-07-12 | 14.77 | 14.55 | -0.30 | -2.02 | 14229.00 | 2077.53 | 0.55 |
| 2024-07-11 | 14.90 | 14.85 | 0.10 | 0.68 | 15231.00 | 2266.35 | 0.59 |
| 2024-07-10 | 15.01 | 14.75 | -0.30 | -1.99 | 11481.17 | 1703.82 | 0.44 |
| 2024-07-09 | 15.25 | 15.05 | -0.03 | -0.20 | 15664.00 | 2347.36 | 0.61 |
| 2024-07-08 | 15.54 | 15.08 | -0.54 | -3.46 | 15414.00 | 2345.57 | 0.60 |
| 2024-07-05 | 15.38 | 15.62 | 0.21 | 1.36 | 17394.00 | 2681.04 | 0.67 |
| 2024-07-04 | 15.33 | 15.41 | 0.08 | 0.52 | 21742.00 | 3349.83 | 0.84 |
| 2024-07-03 | 15.26 | 15.33 | 0.02 | 0.13 | 14354.00 | 2191.21 | 0.56 |
| 2024-07-02 | 15.68 | 15.31 | -0.37 | -2.36 | 18889.00 | 2907.59 | 0.73 |
| 2024-07-01 | 15.55 | 15.68 | 0.03 | 0.19 | 18978.00 | 2980.86 | 0.74 |
| 2024-06-28 | 15.55 | 15.65 | 0.10 | 0.64 | 16801.00 | 2638.74 | 0.65 |
| 2024-06-27 | 15.70 | 15.55 | -0.15 | -0.96 | 16855.00 | 2635.00 | 0.65 |
| 2024-06-26 | 16.60 | 16.60 | -0.01 | -0.06 | 21691.00 | 3590.00 | 0.84 |
| 2024-06-25 | 16.75 | 16.61 | 0.06 | 0.36 | 18900.00 | 3144.78 | 0.73 |
| 2024-06-24 | 17.64 | 16.55 | -0.98 | -5.59 | 37864.00 | 6405.64 | 1.47 |
| 2024-06-21 | 17.23 | 17.53 | 0.31 | 1.80 | 14894.00 | 2616.04 | 0.58 |
| 2024-06-20 | 17.77 | 17.22 | -0.42 | -2.38 | 13637.00 | 2359.16 | 0.53 |
| 2024-06-19 | 17.72 | 17.64 | -0.17 | -0.96 | 8048.00 | 1421.69 | 0.31 |
| 2024-06-18 | 17.67 | 17.81 | 0.31 | 1.77 | 11256.00 | 1985.26 | 0.44 |
| 2024-06-17 | 17.68 | 17.50 | -0.24 | -1.35 | 12802.00 | 2240.26 | 0.50 |
| 2024-06-14 | 17.21 | 17.74 | 0.43 | 2.48 | 30423.00 | 5321.14 | 1.18 |
| 2024-06-13 | 18.04 | 17.31 | -0.71 | -3.94 | 34996.00 | 6119.49 | 1.36 |
| 2024-06-12 | 18.20 | 18.02 | -0.18 | -0.99 | 13831.00 | 2500.93 | 0.54 |
| 2024-06-11 | 18.19 | 18.20 | 0.02 | 0.11 | 19152.00 | 3473.64 | 0.74 |
| 2024-06-07 | 17.93 | 18.18 | 0.35 | 1.96 | 37478.00 | 6748.45 | 1.45 |
| 2024-06-06 | 18.66 | 17.83 | -1.44 | -7.47 | 88508.76 | 15928.54 | 3.43 |
| 2024-06-05 | 19.44 | 19.27 | -0.19 | -0.98 | 34425.76 | 6737.47 | 1.33 |
| 2024-06-04 | 19.30 | 19.46 | 0.14 | 0.73 | 21609.00 | 4165.34 | 0.84 |
| 2024-06-03 | 19.21 | 19.32 | 0.02 | 0.10 | 17878.00 | 3444.59 | 0.69 |
| 2024-05-31 | 19.05 | 19.30 | 0.25 | 1.31 | 24543.00 | 4682.69 | 0.93 |
| 2024-05-30 | 18.83 | 19.05 | 0.16 | 0.85 | 20892.00 | 4005.08 | 0.80 |
| 2024-05-29 | 18.93 | 18.89 | 0.01 | 0.05 | 16269.00 | 3089.71 | 0.62 |
| 2024-05-28 | 18.95 | 18.88 | -0.01 | -0.05 | 11277.00 | 2127.64 | 0.43 |
| 2024-05-27 | 18.81 | 18.89 | 0.08 | 0.43 | 16299.01 | 3066.13 | 0.62 |
| 2024-05-24 | 18.66 | 18.81 | 0.26 | 1.40 | 14481.00 | 2711.32 | 0.55 |
| 2024-05-23 | 18.55 | 18.55 | -0.05 | -0.27 | 11980.00 | 2216.84 | 0.46 |
| 2024-05-22 | 18.92 | 18.60 | -0.38 | -2.00 | 15397.00 | 2888.74 | 0.59 |
| 2024-05-21 | 19.13 | 18.98 | -0.11 | -0.58 | 22792.00 | 4350.93 | 0.87 |
| 2024-05-20 | 18.68 | 19.09 | 0.51 | 2.75 | 26211.00 | 4964.70 | 1.00 |
| 2024-05-17 | 18.70 | 18.58 | -0.18 | -0.96 | 20353.00 | 3770.59 | 0.77 |
| 2024-05-16 | 18.87 | 18.76 | -0.11 | -0.58 | 19643.00 | 3690.72 | 0.75 |
| 2024-05-15 | 18.92 | 18.87 | -0.14 | -0.74 | 22434.00 | 4261.19 | 0.85 |
日K线
周K线
月K线
