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 | 28.14 |
| 涨跌额/元 | -1.26 |
| 涨跌幅/% | -4.29 |
| 买入/元 | 28.08 |
| 卖出/元 | 28.14 |
| 昨收/元 | 29.40 |
| 今开/元 | 29.23 |
| 最高/元 | 29.38 |
| 最低/元 | 27.92 |
| 成交量/手 | 22115.18 |
| 成交额/万 | 6313.34 |
| 股净值/元 | 19.14 |
| 市净率 | 1.77 |
| 总市值/万 | 302580.65 |
| 流通值/万 | 75645.16 |
| 换手率/% | 8.23 |
| 入市日期 | 2023-12-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 29.23 | 28.14 | -1.26 | -4.29 | 22115.18 | 6313.34 | 8.23 |
| 2024-10-10 | 29.87 | 29.40 | -0.10 | -0.34 | 29410.49 | 8726.51 | 10.94 |
| 2024-10-09 | 31.64 | 29.50 | -3.23 | -9.87 | 48450.76 | 14809.49 | 18.02 |
| 2024-10-08 | 34.10 | 32.73 | 1.73 | 5.58 | 66306.76 | 21506.23 | 24.67 |
| 2024-09-30 | 29.47 | 31.00 | 2.53 | 8.89 | 65099.47 | 19545.67 | 24.22 |
| 2024-09-27 | 28.11 | 28.47 | 0.99 | 3.60 | 37765.13 | 10570.97 | 14.05 |
| 2024-09-26 | 26.66 | 27.48 | 0.45 | 1.67 | 31204.54 | 8496.08 | 11.61 |
| 2024-09-25 | 26.22 | 27.03 | 0.94 | 3.60 | 41205.78 | 11143.96 | 15.33 |
| 2024-09-24 | 25.30 | 26.09 | 0.94 | 3.74 | 19127.16 | 4901.58 | 7.12 |
| 2024-09-23 | 25.05 | 25.15 | 0.09 | 0.36 | 8278.39 | 2087.42 | 3.08 |
| 2024-09-20 | 25.48 | 25.06 | -0.08 | -0.32 | 9859.12 | 2471.03 | 3.67 |
| 2024-09-19 | 24.61 | 25.14 | 0.54 | 2.20 | 12546.08 | 3140.12 | 4.67 |
| 2024-09-18 | 24.99 | 24.60 | -0.39 | -1.56 | 11423.43 | 2807.40 | 4.25 |
| 2024-09-13 | 25.66 | 24.99 | -0.57 | -2.23 | 11918.04 | 3001.55 | 4.43 |
| 2024-09-12 | 26.16 | 25.56 | -0.52 | -1.99 | 11465.00 | 2969.41 | 4.26 |
| 2024-09-11 | 26.21 | 26.08 | -0.26 | -0.99 | 8145.78 | 2127.68 | 3.03 |
| 2024-09-10 | 26.03 | 26.34 | 0.34 | 1.31 | 12643.67 | 3297.76 | 4.70 |
| 2024-09-09 | 25.68 | 26.00 | 0.20 | 0.78 | 10284.63 | 2660.30 | 3.83 |
| 2024-09-06 | 26.85 | 25.80 | -0.74 | -2.79 | 16820.66 | 4422.40 | 6.26 |
| 2024-09-05 | 26.36 | 26.54 | 0.33 | 1.26 | 14974.70 | 3964.79 | 5.57 |
| 2024-09-04 | 26.00 | 26.21 | -0.02 | -0.08 | 12074.21 | 3170.50 | 4.49 |
| 2024-09-03 | 25.80 | 26.23 | 0.45 | 1.75 | 11379.77 | 2971.02 | 4.23 |
| 2024-09-02 | 26.45 | 25.78 | -0.69 | -2.61 | 17411.76 | 4557.67 | 6.48 |
| 2024-08-30 | 26.00 | 26.47 | 0.52 | 2.00 | 25533.76 | 6748.93 | 9.50 |
| 2024-08-29 | 25.33 | 25.95 | 0.62 | 2.45 | 19777.17 | 5103.65 | 7.36 |
| 2024-08-28 | 25.30 | 25.33 | -0.06 | -0.24 | 10521.12 | 2675.14 | 3.91 |
| 2024-08-27 | 25.61 | 25.39 | -0.21 | -0.82 | 11381.30 | 2911.28 | 4.23 |
| 2024-08-26 | 25.20 | 25.60 | 0.39 | 1.55 | 15989.98 | 4092.14 | 5.95 |
| 2024-08-23 | 25.75 | 25.21 | -0.51 | -1.98 | 16543.52 | 4193.39 | 6.15 |
| 2024-08-22 | 26.36 | 25.72 | -0.62 | -2.35 | 14308.06 | 3717.93 | 5.32 |
| 2024-08-21 | 25.81 | 26.34 | 0.43 | 1.66 | 17212.19 | 4523.84 | 6.40 |
| 2024-08-20 | 26.38 | 25.91 | -0.53 | -2.01 | 19730.82 | 5133.07 | 7.34 |
| 2024-08-19 | 26.46 | 26.44 | -0.16 | -0.60 | 19186.30 | 5106.38 | 7.14 |
| 2024-08-16 | 26.61 | 26.60 | -0.08 | -0.30 | 21066.51 | 5623.26 | 7.84 |
| 2024-08-15 | 26.90 | 26.68 | -0.36 | -1.33 | 26503.19 | 7073.71 | 9.86 |
| 2024-08-14 | 26.46 | 27.04 | 0.48 | 1.81 | 38297.00 | 10334.57 | 14.25 |
| 2024-08-13 | 26.22 | 26.56 | 0.22 | 0.84 | 20454.53 | 5395.80 | 7.61 |
| 2024-08-12 | 26.65 | 26.34 | -0.34 | -1.27 | 21615.52 | 5685.08 | 8.04 |
| 2024-08-09 | 27.28 | 26.68 | -0.50 | -1.84 | 36333.20 | 9792.66 | 13.52 |
| 2024-08-08 | 27.70 | 27.18 | -1.44 | -5.03 | 61006.57 | 16768.73 | 22.69 |
| 2024-08-07 | 30.00 | 28.62 | -3.18 | -10.00 | 95170.14 | 27570.26 | 35.40 |
| 2024-08-06 | 36.80 | 31.80 | -1.75 | -5.22 | 134944.98 | 46182.50 | 50.20 |
| 2024-08-05 | 32.00 | 33.55 | 3.05 | 10.00 | 90015.92 | 29882.51 | 33.49 |
| 2024-08-02 | 27.49 | 30.50 | 2.77 | 9.99 | 52392.09 | 15306.68 | 19.49 |
| 2024-08-01 | 27.55 | 27.73 | -0.27 | -0.96 | 25867.51 | 7125.68 | 9.62 |
| 2024-07-31 | 26.20 | 28.00 | 1.63 | 6.18 | 37396.72 | 10255.75 | 13.91 |
| 2024-07-30 | 26.10 | 26.37 | 0.17 | 0.65 | 17489.84 | 4603.00 | 6.51 |
| 2024-07-29 | 25.70 | 26.20 | 0.48 | 1.87 | 14720.84 | 3831.63 | 5.48 |
| 2024-07-26 | 25.17 | 25.72 | 0.55 | 2.19 | 10221.57 | 2625.64 | 3.80 |
| 2024-07-25 | 25.26 | 25.17 | -0.09 | -0.36 | 8895.50 | 2244.37 | 3.31 |
| 2024-07-24 | 25.00 | 25.26 | 0.10 | 0.40 | 10802.74 | 2731.67 | 4.02 |
| 2024-07-23 | 25.93 | 25.16 | -0.83 | -3.19 | 7451.63 | 1910.00 | 2.77 |
| 2024-07-22 | 25.68 | 25.99 | 0.31 | 1.21 | 7853.00 | 2025.64 | 2.92 |
| 2024-07-19 | 25.19 | 25.68 | 0.22 | 0.86 | 9709.71 | 2478.14 | 3.61 |
| 2024-07-18 | 25.67 | 25.46 | -0.20 | -0.78 | 9869.86 | 2499.52 | 3.67 |
| 2024-07-17 | 26.09 | 25.66 | -0.46 | -1.76 | 7943.44 | 2049.42 | 2.95 |
| 2024-07-16 | 26.29 | 26.12 | -0.23 | -0.87 | 10958.06 | 2851.70 | 4.08 |
| 2024-07-15 | 27.14 | 26.35 | -0.10 | -0.38 | 14403.71 | 3848.46 | 5.36 |
| 2024-07-12 | 26.66 | 26.45 | -0.22 | -0.83 | 9049.59 | 2409.51 | 3.37 |
| 2024-07-11 | 26.31 | 26.67 | 0.96 | 3.73 | 13147.63 | 3489.35 | 4.89 |
| 2024-07-10 | 25.90 | 25.71 | -0.38 | -1.46 | 9813.72 | 2551.15 | 3.65 |
| 2024-07-09 | 25.44 | 26.09 | 0.78 | 3.08 | 15621.40 | 3999.86 | 5.81 |
| 2024-07-08 | 26.00 | 25.31 | -0.73 | -2.80 | 9575.59 | 2446.30 | 3.56 |
| 2024-07-05 | 26.00 | 26.04 | 0.09 | 0.35 | 8459.28 | 2193.97 | 3.15 |
| 2024-07-04 | 26.78 | 25.95 | -0.82 | -3.06 | 10938.57 | 2874.52 | 4.07 |
| 2024-07-03 | 27.33 | 26.77 | -0.56 | -2.05 | 8503.46 | 2292.09 | 3.16 |
| 2024-07-02 | 27.48 | 27.33 | -0.15 | -0.55 | 10528.65 | 2906.03 | 3.92 |
| 2024-07-01 | 27.12 | 27.48 | -0.01 | -0.04 | 13748.94 | 3749.88 | 5.11 |
| 2024-06-28 | 27.48 | 27.49 | 0.46 | 1.70 | 16798.48 | 4671.63 | 6.25 |
| 2024-06-27 | 27.70 | 27.03 | -0.74 | -2.67 | 10851.98 | 2983.48 | 4.04 |
| 2024-06-26 | 26.82 | 27.77 | 0.75 | 2.78 | 14010.86 | 3810.76 | 5.21 |
| 2024-06-25 | 27.43 | 27.02 | -0.10 | -0.37 | 9867.60 | 2682.03 | 3.75 |
| 2024-06-24 | 28.30 | 27.12 | -1.33 | -4.68 | 17019.88 | 4672.03 | 6.46 |
| 2024-06-21 | 28.40 | 28.45 | -0.46 | -1.59 | 9400.76 | 2678.86 | 3.57 |
| 2024-06-20 | 30.50 | 28.91 | -1.44 | -4.75 | 17763.88 | 5212.64 | 6.74 |
| 2024-06-19 | 29.80 | 30.35 | 0.35 | 1.17 | 19228.76 | 5810.24 | 7.30 |
| 2024-06-18 | 29.40 | 30.00 | 0.67 | 2.28 | 14606.88 | 4352.32 | 5.55 |
| 2024-06-17 | 29.75 | 29.33 | -0.29 | -0.98 | 9536.88 | 2811.14 | 3.62 |
| 2024-06-14 | 29.70 | 29.62 | -0.18 | -0.60 | 11760.53 | 3467.32 | 4.46 |
| 2024-06-13 | 30.00 | 29.80 | 0.01 | 0.03 | 13044.94 | 3892.06 | 4.95 |
| 2024-06-12 | 29.50 | 29.79 | 0.38 | 1.29 | 14168.64 | 4216.50 | 5.38 |
| 2024-06-11 | 29.43 | 29.41 | -0.14 | -0.47 | 10617.88 | 3098.48 | 4.03 |
| 2024-06-07 | 29.11 | 29.55 | 0.50 | 1.72 | 14093.56 | 4149.66 | 5.35 |
| 2024-06-06 | 30.17 | 29.05 | -1.28 | -4.22 | 24857.80 | 7227.49 | 9.44 |
| 2024-06-05 | 30.30 | 30.33 | -0.26 | -0.85 | 11626.88 | 3518.29 | 4.41 |
| 2024-06-04 | 31.50 | 30.59 | -0.91 | -2.89 | 17805.63 | 5421.42 | 6.76 |
| 2024-06-03 | 32.40 | 32.00 | -0.37 | -1.14 | 18683.00 | 6017.48 | 7.09 |
| 2024-05-31 | 31.92 | 32.37 | 0.49 | 1.54 | 16052.00 | 5196.93 | 6.09 |
| 2024-05-30 | 32.03 | 31.88 | -0.64 | -1.97 | 15552.00 | 4962.69 | 5.90 |
| 2024-05-29 | 31.64 | 32.52 | 0.89 | 2.81 | 23258.00 | 7553.79 | 8.83 |
| 2024-05-28 | 32.40 | 31.63 | -0.95 | -2.92 | 15947.88 | 5115.22 | 6.05 |
| 2024-05-27 | 32.99 | 32.58 | -0.32 | -0.97 | 20467.53 | 6564.80 | 7.77 |
| 2024-05-24 | 34.02 | 32.90 | -1.80 | -5.19 | 35571.44 | 11766.08 | 13.50 |
| 2024-05-23 | 35.74 | 34.70 | -1.04 | -2.91 | 35741.52 | 12572.39 | 13.57 |
| 2024-05-22 | 34.72 | 35.74 | 0.89 | 2.55 | 51268.64 | 18188.18 | 19.46 |
| 2024-05-21 | 35.00 | 34.85 | -0.61 | -1.72 | 28450.16 | 9913.88 | 10.80 |
| 2024-05-20 | 34.33 | 35.46 | 1.02 | 2.96 | 54523.46 | 19165.56 | 20.70 |
| 2024-05-17 | 33.50 | 34.44 | 1.61 | 4.90 | 45817.77 | 15589.66 | 17.39 |
| 2024-05-16 | 32.75 | 32.83 | 0.08 | 0.24 | 21716.88 | 7197.27 | 8.24 |
| 2024-05-15 | 33.11 | 32.75 | -0.36 | -1.09 | 21597.94 | 7131.00 | 8.20 |
日K线
周K线
月K线
