安邦护卫(603373)股票信息
| 股票代码 | 603373 |
| 股票名称 | 安邦护卫 |
| 最新价/元 | 49.67 |
| 涨跌额/元 | -1.46 |
| 涨跌幅/% | -2.86 |
| 买入/元 | 49.67 |
| 卖出/元 | 49.68 |
| 昨收/元 | 51.13 |
| 今开/元 | 51.08 |
| 最高/元 | 51.36 |
| 最低/元 | 49.67 |
| 成交量/手 | 19167.29 |
| 成交额/万 | 9609.49 |
| 股净值/元 | 42.45 |
| 市净率 | 2.94 |
| 总市值/万 | 534086.02 |
| 流通值/万 | 225651.35 |
| 换手率/% | 4.22 |
| 入市日期 | 2023-12-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
安邦护卫(603373)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 | 51.08 | 49.67 | -1.46 | -2.86 | 19167.29 | 9609.49 | 4.22 |
| 2025-07-23 | 51.25 | 51.13 | -0.38 | -0.74 | 23161.53 | 11837.87 | 5.10 |
| 2025-07-22 | 49.27 | 51.51 | 1.75 | 3.52 | 42445.18 | 21776.90 | 9.34 |
| 2025-07-21 | 44.83 | 49.76 | 4.52 | 9.99 | 29180.51 | 14003.25 | 6.42 |
| 2025-07-18 | 46.74 | 45.24 | -1.87 | -3.97 | 21785.00 | 9994.29 | 4.80 |
| 2025-07-17 | 46.59 | 47.11 | 0.70 | 1.51 | 24685.88 | 11528.41 | 5.43 |
| 2025-07-16 | 44.66 | 46.41 | 1.77 | 3.97 | 42787.87 | 20027.94 | 9.42 |
| 2025-07-15 | 42.83 | 44.64 | 1.81 | 4.23 | 33428.76 | 14951.51 | 7.36 |
| 2025-07-14 | 42.18 | 42.83 | 0.33 | 0.78 | 17154.76 | 7344.57 | 3.78 |
| 2025-07-11 | 42.90 | 42.50 | 0.10 | 0.24 | 13276.00 | 5651.26 | 2.92 |
| 2025-07-10 | 43.55 | 42.40 | -1.14 | -2.62 | 15423.56 | 6571.80 | 3.40 |
| 2025-07-09 | 42.25 | 43.54 | 1.08 | 2.54 | 23785.36 | 10238.11 | 5.24 |
| 2025-07-08 | 42.01 | 42.46 | -0.01 | -0.02 | 21419.87 | 9096.06 | 4.71 |
| 2025-07-07 | 45.57 | 42.47 | -2.94 | -6.47 | 42620.70 | 18498.50 | 9.38 |
| 2025-07-04 | 44.40 | 45.41 | 1.01 | 2.28 | 31414.00 | 14092.28 | 6.91 |
| 2025-07-03 | 46.50 | 44.40 | -2.58 | -5.49 | 50057.29 | 22122.92 | 11.02 |
| 2025-07-02 | 47.54 | 46.98 | -0.50 | -1.05 | 43703.53 | 20755.11 | 9.62 |
| 2025-07-01 | 49.35 | 47.48 | -1.80 | -3.65 | 57419.30 | 28311.51 | 12.64 |
| 2025-06-30 | 47.25 | 49.28 | 2.07 | 4.39 | 30819.20 | 14976.31 | 6.78 |
| 2025-06-27 | 46.01 | 47.21 | 1.33 | 2.90 | 39405.72 | 18443.70 | 8.67 |
| 2025-06-26 | 44.61 | 45.88 | 1.07 | 2.39 | 30855.90 | 14061.76 | 6.79 |
| 2025-06-25 | 44.51 | 44.81 | 0.01 | 0.02 | 22466.53 | 9981.30 | 4.95 |
| 2025-06-24 | 46.00 | 44.80 | -1.36 | -2.95 | 28262.15 | 12721.52 | 6.22 |
| 2025-06-23 | 42.80 | 46.16 | 3.38 | 7.90 | 32739.77 | 14773.59 | 7.21 |
| 2025-06-20 | 42.55 | 42.78 | -0.03 | -0.07 | 14667.00 | 6282.39 | 3.23 |
| 2025-06-19 | 42.40 | 42.81 | 0.38 | 0.90 | 18433.88 | 7899.23 | 4.06 |
| 2025-06-18 | 42.80 | 42.43 | -0.39 | -0.91 | 18411.15 | 7842.45 | 4.05 |
| 2025-06-17 | 41.12 | 42.82 | 1.39 | 3.36 | 27544.49 | 11720.46 | 6.06 |
| 2025-06-16 | 38.57 | 41.43 | 2.73 | 7.05 | 33814.80 | 13927.04 | 7.44 |
| 2025-06-13 | 39.21 | 39.20 | 0.03 | 0.08 | 13022.98 | 5113.89 | 2.87 |
| 2025-06-12 | 37.73 | 39.17 | 1.07 | 2.81 | 24214.84 | 9415.11 | 5.33 |
| 2025-06-11 | 38.40 | 38.10 | -0.38 | -0.99 | 12348.00 | 4717.17 | 2.72 |
| 2025-06-10 | 38.18 | 38.48 | -0.04 | -0.10 | 19368.26 | 7398.00 | 4.26 |
| 2025-06-09 | 38.43 | 38.52 | 0.14 | 0.37 | 23110.00 | 8849.80 | 5.09 |
| 2025-06-06 | 38.38 | 38.38 | 0.21 | 0.55 | 22997.24 | 8775.00 | 5.06 |
| 2025-06-05 | 36.51 | 38.17 | 1.65 | 4.52 | 43660.27 | 16647.55 | 9.61 |
| 2025-06-04 | 36.50 | 36.52 | 0.02 | 0.06 | 15875.00 | 5771.29 | 3.49 |
| 2025-06-03 | 36.16 | 36.50 | 0.00 | 0.00 | 25623.00 | 9403.72 | 5.64 |
| 2025-05-30 | 37.66 | 36.50 | -1.45 | -3.82 | 38786.53 | 14449.23 | 8.54 |
| 2025-05-29 | 36.78 | 37.95 | 1.31 | 3.58 | 53257.76 | 20014.77 | 11.72 |
| 2025-05-28 | 34.58 | 36.64 | 1.95 | 5.62 | 55264.81 | 19989.53 | 12.16 |
| 2025-05-27 | 32.80 | 34.69 | 1.74 | 5.28 | 42857.44 | 14741.46 | 9.43 |
| 2025-05-26 | 33.04 | 32.95 | 0.05 | 0.15 | 16152.48 | 5362.60 | 3.56 |
| 2025-05-23 | 33.15 | 32.90 | -0.32 | -0.96 | 15811.00 | 5246.94 | 3.48 |
| 2025-05-22 | 33.41 | 33.22 | -0.01 | -0.03 | 29918.00 | 10065.51 | 6.59 |
| 2025-05-21 | 32.37 | 33.23 | 0.87 | 2.69 | 32184.20 | 10666.85 | 7.08 |
| 2025-05-20 | 31.83 | 32.36 | 0.23 | 0.72 | 24177.36 | 7842.51 | 5.32 |
| 2025-05-19 | 31.53 | 32.13 | 0.77 | 2.46 | 26744.68 | 8567.62 | 5.89 |
| 2025-05-16 | 30.77 | 31.36 | 0.51 | 1.65 | 17125.48 | 5345.81 | 3.77 |
| 2025-05-15 | 31.07 | 30.85 | -0.19 | -0.61 | 8332.12 | 2574.75 | 1.83 |
| 2025-05-14 | 31.50 | 31.04 | -0.35 | -1.12 | 11764.00 | 3680.76 | 2.59 |
| 2025-05-13 | 31.66 | 31.39 | -0.07 | -0.22 | 12067.07 | 3796.98 | 2.66 |
| 2025-05-12 | 30.99 | 31.46 | 0.72 | 2.34 | 19160.86 | 5999.34 | 4.22 |
| 2025-05-09 | 30.50 | 30.74 | 0.01 | 0.03 | 8403.15 | 2583.48 | 1.85 |
| 2025-05-08 | 30.50 | 30.73 | 0.33 | 1.09 | 9186.00 | 2815.29 | 2.02 |
| 2025-05-07 | 30.48 | 30.40 | 0.18 | 0.60 | 10891.88 | 3310.82 | 2.40 |
| 2025-05-06 | 29.76 | 30.22 | 0.91 | 3.11 | 10884.00 | 3249.85 | 2.40 |
| 2025-04-30 | 30.36 | 29.31 | -0.13 | -0.44 | 7614.43 | 2244.22 | 1.68 |
| 2025-04-29 | 29.01 | 29.44 | 0.39 | 1.34 | 5444.00 | 1598.36 | 1.20 |
| 2025-04-28 | 29.84 | 29.05 | -0.70 | -2.35 | 7467.00 | 2176.00 | 1.64 |
| 2025-04-25 | 30.00 | 29.75 | -0.09 | -0.30 | 6858.00 | 2037.35 | 1.51 |
| 2025-04-24 | 29.66 | 29.84 | 0.23 | 0.78 | 11030.88 | 3284.96 | 2.43 |
| 2025-04-23 | 29.32 | 29.61 | 0.28 | 0.96 | 6254.00 | 1848.52 | 1.38 |
| 2025-04-22 | 29.44 | 29.33 | 0.01 | 0.03 | 5668.76 | 1663.95 | 1.25 |
| 2025-04-21 | 29.06 | 29.32 | 0.50 | 1.74 | 7534.12 | 2198.39 | 1.66 |
| 2025-04-18 | 29.46 | 28.82 | -0.33 | -1.13 | 6184.82 | 1793.92 | 1.36 |
| 2025-04-17 | 28.53 | 29.15 | 0.50 | 1.75 | 8800.58 | 2567.71 | 1.94 |
| 2025-04-16 | 28.82 | 28.65 | -0.40 | -1.38 | 6752.76 | 1939.49 | 1.49 |
| 2025-04-15 | 28.59 | 29.05 | 0.52 | 1.82 | 9756.00 | 2815.34 | 2.15 |
| 2025-04-14 | 28.59 | 28.53 | 0.23 | 0.81 | 8245.88 | 2359.38 | 1.82 |
| 2025-04-11 | 28.20 | 28.30 | 0.01 | 0.04 | 7853.00 | 2228.47 | 1.73 |
| 2025-04-10 | 28.15 | 28.29 | 0.46 | 1.65 | 10317.00 | 2929.79 | 2.27 |
| 2025-04-09 | 26.88 | 27.83 | 0.58 | 2.13 | 13623.60 | 3700.40 | 3.00 |
| 2025-04-08 | 27.20 | 27.25 | 0.16 | 0.59 | 14614.00 | 3935.91 | 3.22 |
| 2025-04-07 | 28.60 | 27.09 | -3.01 | -10.00 | 17163.23 | 4808.35 | 3.78 |
| 2025-04-03 | 29.78 | 30.10 | -0.17 | -0.56 | 5451.00 | 1640.62 | 1.20 |
| 2025-04-02 | 30.30 | 30.27 | 0.05 | 0.17 | 5147.00 | 1562.90 | 1.13 |
| 2025-04-01 | 29.85 | 30.22 | 0.40 | 1.34 | 7691.48 | 2329.38 | 1.69 |
| 2025-03-31 | 30.34 | 29.82 | -0.18 | -0.60 | 8595.88 | 2559.42 | 1.89 |
| 2025-03-28 | 30.25 | 30.00 | -0.30 | -0.99 | 7835.00 | 2366.49 | 1.72 |
| 2025-03-27 | 30.95 | 30.30 | -0.27 | -0.88 | 7827.00 | 2372.77 | 1.72 |
| 2025-03-26 | 30.08 | 30.57 | 0.45 | 1.49 | 10621.15 | 3241.41 | 2.34 |
| 2025-03-25 | 30.45 | 30.12 | -0.24 | -0.79 | 12367.88 | 3715.81 | 2.72 |
| 2025-03-24 | 30.69 | 30.36 | -0.26 | -0.85 | 19922.00 | 6066.16 | 4.39 |
| 2025-03-21 | 31.04 | 30.62 | -0.42 | -1.35 | 9630.00 | 2970.43 | 2.12 |
| 2025-03-20 | 31.20 | 31.04 | -0.20 | -0.64 | 8707.00 | 2715.49 | 1.92 |
| 2025-03-19 | 31.51 | 31.24 | -0.34 | -1.08 | 10966.00 | 3434.12 | 2.41 |
| 2025-03-18 | 31.61 | 31.58 | 0.01 | 0.03 | 14913.88 | 4706.08 | 3.28 |
| 2025-03-17 | 31.50 | 31.57 | -0.26 | -0.82 | 32371.00 | 10233.40 | 7.13 |
| 2025-03-14 | 30.61 | 31.83 | 1.21 | 3.95 | 46197.77 | 14720.17 | 10.17 |
| 2025-03-13 | 31.08 | 30.62 | -0.44 | -1.42 | 8076.52 | 2472.98 | 1.78 |
| 2025-03-12 | 31.08 | 31.06 | -0.02 | -0.06 | 11234.00 | 3508.42 | 2.47 |
| 2025-03-11 | 30.65 | 31.08 | 0.10 | 0.32 | 8378.84 | 2588.01 | 1.84 |
| 2025-03-10 | 30.70 | 30.98 | 0.30 | 0.98 | 10591.01 | 3269.11 | 2.33 |
| 2025-03-07 | 30.70 | 30.68 | -0.14 | -0.45 | 10360.00 | 3178.89 | 2.28 |
| 2025-03-06 | 30.28 | 30.82 | 0.56 | 1.85 | 13497.57 | 4144.98 | 2.97 |
| 2025-03-05 | 30.44 | 30.26 | -0.18 | -0.59 | 6527.88 | 1966.38 | 1.44 |
| 2025-03-04 | 29.70 | 30.44 | 0.49 | 1.64 | 7235.12 | 2189.30 | 1.59 |
| 2025-03-03 | 30.07 | 29.95 | 0.15 | 0.50 | 9693.81 | 2922.65 | 2.13 |
| 2025-02-28 | 30.44 | 29.80 | -0.82 | -2.68 | 11404.32 | 3428.69 | 2.51 |
日K线
周K线
月K线
