今世缘(603369)股票信息
| 股票代码 | 603369 |
| 股票名称 | 今世缘 |
| 最新价/元 | 46.28 |
| 涨跌额/元 | -2.23 |
| 涨跌幅/% | -4.60 |
| 买入/元 | 46.28 |
| 卖出/元 | 46.29 |
| 昨收/元 | 48.51 |
| 今开/元 | 48.00 |
| 最高/元 | 48.33 |
| 最低/元 | 45.61 |
| 成交量/手 | 99349.67 |
| 成交额/万 | 46372.22 |
| 股净值/元 | 18.40 |
| 市净率 | 4.00 |
| 总市值/万 | 5805826.00 |
| 流通值/万 | 5805826.00 |
| 换手率/% | 0.79 |
| 入市日期 | 2014-07-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
今世缘(603369)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 | 48.00 | 46.28 | -2.23 | -4.60 | 99349.67 | 46372.22 | 0.79 |
| 2024-10-10 | 47.51 | 48.51 | -0.57 | -1.16 | 153439.01 | 74788.62 | 1.22 |
| 2024-10-09 | 52.40 | 49.08 | -5.45 | -9.99 | 165939.68 | 82924.17 | 1.32 |
| 2024-10-08 | 56.69 | 54.53 | 2.99 | 5.80 | 254787.49 | 139432.26 | 2.03 |
| 2024-09-30 | 49.01 | 51.54 | 4.69 | 10.01 | 185007.38 | 94266.35 | 1.47 |
| 2024-09-27 | 44.98 | 46.85 | 3.95 | 9.21 | 130169.36 | 59222.97 | 1.04 |
| 2024-09-26 | 39.00 | 42.90 | 3.90 | 10.00 | 184011.17 | 75917.87 | 1.47 |
| 2024-09-25 | 39.99 | 39.00 | -0.82 | -2.06 | 127209.72 | 50620.67 | 1.01 |
| 2024-09-24 | 38.65 | 39.82 | 1.55 | 4.05 | 126208.10 | 49252.20 | 1.01 |
| 2024-09-23 | 37.50 | 38.27 | 0.65 | 1.73 | 61141.01 | 23435.80 | 0.49 |
| 2024-09-20 | 37.18 | 37.62 | 0.22 | 0.59 | 59133.40 | 22107.10 | 0.47 |
| 2024-09-19 | 36.22 | 37.40 | 1.34 | 3.72 | 123403.25 | 46259.06 | 0.98 |
| 2024-09-18 | 35.51 | 36.06 | 0.47 | 1.32 | 51456.92 | 18447.00 | 0.41 |
| 2024-09-13 | 36.54 | 35.59 | -1.08 | -2.95 | 67999.48 | 24570.49 | 0.54 |
| 2024-09-12 | 37.62 | 36.67 | -1.01 | -2.68 | 54189.00 | 20122.82 | 0.43 |
| 2024-09-11 | 37.70 | 37.68 | -0.44 | -1.15 | 49703.00 | 18834.15 | 0.40 |
| 2024-09-10 | 38.06 | 38.12 | 0.06 | 0.16 | 41072.93 | 15695.66 | 0.33 |
| 2024-09-09 | 38.55 | 38.06 | -0.55 | -1.43 | 42802.09 | 16373.29 | 0.34 |
| 2024-09-06 | 39.02 | 38.61 | -0.42 | -1.08 | 28174.71 | 10970.37 | 0.22 |
| 2024-09-05 | 38.71 | 39.03 | 0.12 | 0.31 | 39800.54 | 15472.87 | 0.32 |
| 2024-09-04 | 39.11 | 38.91 | -0.31 | -0.79 | 37493.97 | 14666.72 | 0.30 |
| 2024-09-03 | 38.47 | 39.22 | 0.65 | 1.69 | 58428.83 | 22887.70 | 0.47 |
| 2024-09-02 | 38.91 | 38.57 | -0.59 | -1.51 | 67557.00 | 26272.66 | 0.54 |
| 2024-08-30 | 37.94 | 39.16 | 1.14 | 3.00 | 99037.79 | 38647.90 | 0.79 |
| 2024-08-29 | 37.17 | 38.02 | 0.62 | 1.66 | 95350.00 | 36020.43 | 0.76 |
| 2024-08-28 | 37.28 | 37.40 | -0.15 | -0.40 | 69089.73 | 25556.72 | 0.55 |
| 2024-08-27 | 37.90 | 37.55 | -0.51 | -1.34 | 52534.36 | 19751.14 | 0.42 |
| 2024-08-26 | 39.00 | 38.06 | -1.14 | -2.91 | 82978.50 | 31739.31 | 0.66 |
| 2024-08-23 | 39.31 | 39.20 | -0.19 | -0.48 | 68683.46 | 27041.46 | 0.55 |
| 2024-08-22 | 40.61 | 39.39 | -1.42 | -3.48 | 104922.20 | 41355.46 | 0.84 |
| 2024-08-21 | 40.94 | 40.81 | -0.40 | -0.97 | 42179.00 | 17300.09 | 0.34 |
| 2024-08-20 | 41.86 | 41.21 | -0.51 | -1.22 | 60538.42 | 24980.62 | 0.48 |
| 2024-08-19 | 42.00 | 41.72 | -1.27 | -2.95 | 134258.54 | 56281.89 | 1.07 |
| 2024-08-16 | 42.93 | 42.99 | -0.19 | -0.44 | 46043.00 | 19683.37 | 0.37 |
| 2024-08-15 | 43.01 | 43.18 | -0.04 | -0.09 | 60294.50 | 26153.12 | 0.48 |
| 2024-08-14 | 43.84 | 43.22 | -0.68 | -1.55 | 34380.16 | 14877.70 | 0.27 |
| 2024-08-13 | 45.18 | 43.90 | -1.24 | -2.75 | 54973.85 | 24155.54 | 0.44 |
| 2024-08-12 | 45.31 | 45.14 | -0.40 | -0.88 | 36764.55 | 16672.63 | 0.29 |
| 2024-08-09 | 46.30 | 45.54 | -0.76 | -1.64 | 59428.35 | 27329.40 | 0.47 |
| 2024-08-08 | 44.00 | 46.30 | 2.12 | 4.80 | 120530.92 | 55510.10 | 0.96 |
| 2024-08-07 | 43.56 | 44.18 | 0.53 | 1.21 | 43913.72 | 19280.68 | 0.35 |
| 2024-08-06 | 43.20 | 43.65 | 0.67 | 1.56 | 43240.88 | 18718.83 | 0.34 |
| 2024-08-05 | 42.83 | 42.98 | 0.03 | 0.07 | 61415.61 | 26712.87 | 0.49 |
| 2024-08-02 | 42.80 | 42.95 | -0.16 | -0.37 | 31108.45 | 13420.61 | 0.25 |
| 2024-08-01 | 44.20 | 43.11 | -1.09 | -2.47 | 53773.49 | 23302.47 | 0.43 |
| 2024-07-31 | 42.60 | 44.20 | 1.54 | 3.61 | 70265.28 | 30677.09 | 0.56 |
| 2024-07-30 | 42.70 | 42.66 | -0.64 | -1.48 | 58001.38 | 24530.06 | 0.46 |
| 2024-07-29 | 45.49 | 43.30 | -2.50 | -5.46 | 92691.35 | 40804.14 | 0.74 |
| 2024-07-26 | 46.24 | 45.80 | -0.60 | -1.29 | 52424.97 | 24056.23 | 0.42 |
| 2024-07-25 | 45.40 | 46.40 | 0.77 | 1.69 | 37857.45 | 17394.96 | 0.30 |
| 2024-07-24 | 46.50 | 45.63 | -0.92 | -1.98 | 45246.96 | 20800.92 | 0.36 |
| 2024-07-23 | 48.91 | 46.55 | -2.62 | -5.33 | 65842.14 | 31152.96 | 0.52 |
| 2024-07-22 | 50.87 | 49.17 | -1.86 | -3.65 | 58903.42 | 29191.00 | 0.47 |
| 2024-07-19 | 49.33 | 51.03 | 1.17 | 2.35 | 56705.06 | 28720.66 | 0.45 |
| 2024-07-18 | 49.50 | 49.86 | 0.11 | 0.22 | 51687.64 | 25781.27 | 0.41 |
| 2024-07-17 | 48.06 | 49.75 | 1.70 | 3.54 | 58698.21 | 28881.65 | 0.47 |
| 2024-07-16 | 48.00 | 48.05 | -0.10 | -0.21 | 29918.93 | 14365.91 | 0.24 |
| 2024-07-15 | 48.00 | 48.15 | -0.10 | -0.21 | 33041.93 | 15908.53 | 0.26 |
| 2024-07-12 | 48.00 | 48.25 | 0.39 | 0.82 | 47213.93 | 22603.65 | 0.38 |
| 2024-07-11 | 46.50 | 47.86 | 1.70 | 3.68 | 52623.10 | 25027.17 | 0.42 |
| 2024-07-10 | 46.10 | 46.16 | -0.08 | -0.17 | 31508.64 | 14594.31 | 0.25 |
| 2024-07-09 | 45.72 | 46.24 | 0.65 | 1.43 | 36600.13 | 16791.19 | 0.29 |
| 2024-07-08 | 47.16 | 45.59 | -1.63 | -3.45 | 45158.39 | 20798.32 | 0.36 |
| 2024-07-05 | 48.04 | 47.22 | -0.58 | -1.21 | 29692.59 | 14082.72 | 0.24 |
| 2024-07-04 | 47.80 | 47.80 | -0.15 | -0.31 | 37439.46 | 17954.09 | 0.30 |
| 2024-07-03 | 48.04 | 47.95 | -0.13 | -0.27 | 38301.09 | 18481.66 | 0.31 |
| 2024-07-02 | 46.19 | 48.08 | 1.71 | 3.69 | 91024.20 | 43456.19 | 0.73 |
| 2024-07-01 | 46.20 | 46.37 | 0.17 | 0.37 | 38060.01 | 17551.34 | 0.30 |
| 2024-06-28 | 47.45 | 46.20 | -1.25 | -2.63 | 54248.46 | 25348.91 | 0.43 |
| 2024-06-27 | 48.59 | 47.45 | -1.09 | -2.25 | 47561.62 | 22627.56 | 0.38 |
| 2024-06-26 | 47.35 | 48.54 | 0.35 | 0.73 | 41401.67 | 20015.02 | 0.33 |
| 2024-06-25 | 48.20 | 48.19 | -0.08 | -0.17 | 55660.69 | 27001.28 | 0.44 |
| 2024-06-24 | 47.03 | 48.27 | 0.61 | 1.28 | 77400.95 | 37318.84 | 0.62 |
| 2024-06-21 | 47.56 | 47.66 | 0.11 | 0.23 | 36379.29 | 17262.90 | 0.29 |
| 2024-06-20 | 47.99 | 47.55 | -0.46 | -0.96 | 30299.36 | 14451.94 | 0.24 |
| 2024-06-19 | 48.44 | 48.01 | -0.47 | -0.97 | 30040.54 | 14483.97 | 0.24 |
| 2024-06-18 | 49.00 | 48.48 | -0.57 | -1.16 | 35310.43 | 17221.00 | 0.28 |
| 2024-06-17 | 49.00 | 49.05 | -0.49 | -0.99 | 58333.99 | 28445.96 | 0.47 |
| 2024-06-14 | 49.65 | 49.54 | -0.11 | -0.22 | 89997.99 | 44032.35 | 0.72 |
| 2024-06-13 | 50.42 | 49.65 | -0.78 | -1.55 | 57738.05 | 28556.87 | 0.46 |
| 2024-06-12 | 50.28 | 50.43 | 0.15 | 0.30 | 41895.37 | 21286.22 | 0.33 |
| 2024-06-11 | 51.40 | 51.27 | -0.45 | -0.87 | 53642.00 | 27461.64 | 0.43 |
| 2024-06-07 | 52.47 | 51.72 | -0.71 | -1.35 | 26996.49 | 14034.63 | 0.22 |
| 2024-06-06 | 52.79 | 52.43 | -0.39 | -0.74 | 37525.82 | 19564.44 | 0.30 |
| 2024-06-05 | 53.40 | 52.82 | -0.58 | -1.09 | 32848.90 | 17467.69 | 0.26 |
| 2024-06-04 | 52.99 | 53.40 | 0.40 | 0.76 | 41700.13 | 22176.21 | 0.33 |
| 2024-06-03 | 53.02 | 53.00 | -0.04 | -0.08 | 34469.62 | 18334.64 | 0.27 |
| 2024-05-31 | 53.17 | 53.04 | -0.06 | -0.11 | 26712.10 | 14218.31 | 0.21 |
| 2024-05-30 | 53.25 | 53.10 | -0.35 | -0.66 | 29642.24 | 15810.94 | 0.24 |
| 2024-05-29 | 53.13 | 53.45 | 0.32 | 0.60 | 28795.21 | 15353.19 | 0.23 |
| 2024-05-28 | 54.00 | 53.13 | -1.00 | -1.85 | 28093.41 | 14983.20 | 0.22 |
| 2024-05-27 | 53.55 | 54.13 | 0.77 | 1.44 | 34463.92 | 18566.66 | 0.27 |
| 2024-05-24 | 54.31 | 53.36 | -1.08 | -1.98 | 55938.09 | 30027.14 | 0.45 |
| 2024-05-23 | 55.96 | 54.44 | -1.57 | -2.80 | 44895.41 | 24655.22 | 0.36 |
| 2024-05-22 | 56.43 | 56.01 | -0.63 | -1.11 | 54660.37 | 30433.78 | 0.44 |
| 2024-05-21 | 56.97 | 56.64 | -0.54 | -0.94 | 33342.65 | 18881.43 | 0.27 |
| 2024-05-20 | 58.00 | 57.18 | -0.42 | -0.73 | 61703.58 | 35908.47 | 0.49 |
| 2024-05-17 | 56.00 | 57.60 | 1.67 | 2.99 | 54177.43 | 30763.91 | 0.43 |
| 2024-05-16 | 55.85 | 55.93 | 0.11 | 0.20 | 36095.37 | 20205.01 | 0.29 |
| 2024-05-15 | 56.51 | 55.82 | -0.96 | -1.69 | 27704.73 | 15540.92 | 0.22 |
日K线
周K线
月K线
