亚士创能(603378)股票信息
| 股票代码 | 603378 |
| 股票名称 | 亚士创能 |
| 最新价/元 | 7.19 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 8.28 |
| 买入/元 | 7.18 |
| 卖出/元 | 7.19 |
| 昨收/元 | 6.64 |
| 今开/元 | 6.57 |
| 最高/元 | 7.25 |
| 最低/元 | 6.50 |
| 成交量/手 | 270924.42 |
| 成交额/万 | 18957.57 |
| 股净值/元 | 51.36 |
| 市净率 | 1.85 |
| 总市值/万 | 308160.99 |
| 流通值/万 | 308160.99 |
| 换手率/% | 6.32 |
| 入市日期 | 2017-09-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
亚士创能(603378)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 | 6.57 | 7.19 | 0.55 | 8.28 | 270924.42 | 18957.57 | 6.32 |
| 2024-10-10 | 6.45 | 6.64 | 0.10 | 1.53 | 132375.61 | 8732.52 | 3.09 |
| 2024-10-09 | 7.27 | 6.54 | -0.73 | -10.04 | 168230.64 | 11354.61 | 3.93 |
| 2024-10-08 | 8.13 | 7.27 | -0.13 | -1.76 | 298362.60 | 22215.73 | 6.96 |
| 2024-09-30 | 7.39 | 7.40 | 0.49 | 7.09 | 261034.12 | 18881.77 | 6.09 |
| 2024-09-27 | 6.91 | 6.91 | 0.25 | 3.75 | 144622.56 | 9801.14 | 3.37 |
| 2024-09-26 | 6.12 | 6.66 | 0.61 | 10.08 | 178223.27 | 11329.84 | 4.16 |
| 2024-09-25 | 6.08 | 6.05 | -0.03 | -0.49 | 92082.06 | 5717.78 | 2.15 |
| 2024-09-24 | 5.87 | 6.08 | 0.20 | 3.40 | 76720.36 | 4615.53 | 1.79 |
| 2024-09-23 | 5.84 | 5.88 | -0.36 | -5.77 | 105589.08 | 6248.81 | 2.46 |
| 2024-09-20 | 6.59 | 6.24 | -0.36 | -5.46 | 115731.64 | 7312.29 | 2.70 |
| 2024-09-19 | 6.45 | 6.60 | 0.14 | 2.17 | 61597.91 | 4057.27 | 1.44 |
| 2024-09-18 | 6.60 | 6.46 | -0.20 | -3.00 | 59662.50 | 3879.41 | 1.39 |
| 2024-09-13 | 6.84 | 6.66 | -0.19 | -2.77 | 44619.05 | 3030.52 | 1.04 |
| 2024-09-12 | 6.83 | 6.85 | 0.00 | 0.00 | 45632.20 | 3130.53 | 1.06 |
| 2024-09-11 | 7.19 | 6.85 | -0.34 | -4.73 | 84178.22 | 5816.00 | 1.96 |
| 2024-09-10 | 6.89 | 7.19 | 0.23 | 3.31 | 80444.33 | 5672.58 | 1.88 |
| 2024-09-09 | 6.83 | 6.96 | 0.06 | 0.87 | 96539.42 | 6674.34 | 2.25 |
| 2024-09-06 | 6.58 | 6.90 | 0.26 | 3.92 | 132435.92 | 8948.86 | 3.09 |
| 2024-09-05 | 6.36 | 6.64 | 0.26 | 4.08 | 90341.63 | 5912.05 | 2.11 |
| 2024-09-04 | 6.30 | 6.38 | 0.02 | 0.31 | 68209.95 | 4365.14 | 1.59 |
| 2024-09-03 | 6.27 | 6.36 | 0.02 | 0.32 | 59277.55 | 3793.07 | 1.38 |
| 2024-09-02 | 6.50 | 6.34 | -0.25 | -3.79 | 90952.96 | 5851.31 | 2.12 |
| 2024-08-30 | 6.37 | 6.59 | 0.14 | 2.17 | 125738.20 | 8221.92 | 2.93 |
| 2024-08-29 | 6.20 | 6.45 | 0.27 | 4.37 | 106890.86 | 6842.68 | 2.49 |
| 2024-08-28 | 6.26 | 6.18 | -0.14 | -2.22 | 67071.74 | 4132.03 | 1.56 |
| 2024-08-27 | 6.43 | 6.32 | -0.18 | -2.77 | 90380.00 | 5753.40 | 2.11 |
| 2024-08-26 | 6.58 | 6.50 | -0.02 | -0.31 | 109197.64 | 7117.05 | 2.55 |
| 2024-08-23 | 6.81 | 6.52 | -0.03 | -0.46 | 262060.32 | 17754.81 | 6.11 |
| 2024-08-22 | 5.95 | 6.55 | 0.60 | 10.08 | 114907.05 | 7157.94 | 2.68 |
| 2024-08-21 | 6.15 | 5.95 | -0.23 | -3.72 | 92256.65 | 5516.26 | 2.15 |
| 2024-08-20 | 6.35 | 6.18 | -0.22 | -3.44 | 87442.62 | 5459.52 | 2.04 |
| 2024-08-19 | 6.80 | 6.40 | -0.32 | -4.76 | 127120.17 | 8164.03 | 2.97 |
| 2024-08-16 | 7.18 | 6.72 | -0.46 | -6.41 | 135354.70 | 9244.77 | 3.16 |
| 2024-08-15 | 7.25 | 7.18 | -0.09 | -1.24 | 94981.83 | 6800.06 | 2.22 |
| 2024-08-14 | 7.42 | 7.27 | -0.23 | -3.07 | 94703.66 | 7009.81 | 2.21 |
| 2024-08-13 | 7.61 | 7.50 | -0.16 | -2.09 | 111556.96 | 8327.51 | 2.60 |
| 2024-08-12 | 7.70 | 7.66 | -0.01 | -0.13 | 118874.37 | 9073.78 | 2.77 |
| 2024-08-09 | 7.40 | 7.67 | 0.22 | 2.95 | 127524.27 | 9735.99 | 2.98 |
| 2024-08-08 | 7.48 | 7.45 | -0.03 | -0.40 | 156767.42 | 11801.65 | 3.66 |
| 2024-08-07 | 6.98 | 7.48 | 0.51 | 7.32 | 171995.70 | 12542.13 | 4.01 |
| 2024-08-06 | 7.45 | 6.97 | -0.35 | -4.78 | 180051.98 | 12806.00 | 4.20 |
| 2024-08-05 | 6.68 | 7.32 | 0.66 | 9.91 | 176517.95 | 12514.55 | 4.12 |
| 2024-08-02 | 6.39 | 6.66 | 0.27 | 4.23 | 127592.01 | 8557.18 | 2.98 |
| 2024-08-01 | 6.16 | 6.39 | 0.19 | 3.07 | 84348.27 | 5376.60 | 1.97 |
| 2024-07-31 | 5.95 | 6.20 | 0.25 | 4.20 | 65373.72 | 4004.13 | 1.53 |
| 2024-07-30 | 5.85 | 5.95 | 0.12 | 2.06 | 54080.04 | 3217.03 | 1.26 |
| 2024-07-29 | 5.85 | 5.83 | -0.02 | -0.34 | 33981.80 | 1969.61 | 0.79 |
| 2024-07-26 | 5.87 | 5.85 | -0.06 | -1.02 | 47259.66 | 2757.56 | 1.10 |
| 2024-07-25 | 5.81 | 5.91 | 0.14 | 2.43 | 46677.18 | 2761.68 | 1.09 |
| 2024-07-24 | 5.89 | 5.77 | -0.12 | -2.04 | 46989.97 | 2727.95 | 1.10 |
| 2024-07-23 | 5.88 | 5.89 | -0.02 | -0.34 | 53675.60 | 3202.40 | 1.25 |
| 2024-07-22 | 5.79 | 5.91 | 0.10 | 1.72 | 55568.17 | 3280.03 | 1.30 |
| 2024-07-19 | 5.88 | 5.81 | -0.04 | -0.68 | 40616.95 | 2358.93 | 0.95 |
| 2024-07-18 | 5.90 | 5.89 | -0.07 | -1.17 | 64538.26 | 3766.59 | 1.51 |
| 2024-07-17 | 5.70 | 5.96 | 0.29 | 5.12 | 113504.14 | 6698.52 | 2.65 |
| 2024-07-16 | 5.61 | 5.67 | 0.08 | 1.43 | 53723.58 | 3015.19 | 1.25 |
| 2024-07-15 | 5.57 | 5.59 | 0.02 | 0.36 | 72791.31 | 4081.17 | 1.70 |
| 2024-07-12 | 5.28 | 5.57 | 0.29 | 5.49 | 104183.13 | 5741.39 | 2.43 |
| 2024-07-11 | 5.26 | 5.28 | 0.11 | 2.13 | 24235.80 | 1275.10 | 0.57 |
| 2024-07-10 | 5.31 | 5.17 | -0.15 | -2.82 | 32076.11 | 1676.60 | 0.75 |
| 2024-07-09 | 5.14 | 5.32 | 0.19 | 3.70 | 46183.60 | 2433.44 | 1.08 |
| 2024-07-08 | 5.12 | 5.13 | 0.01 | 0.20 | 26000.79 | 1337.10 | 0.61 |
| 2024-07-05 | 5.11 | 5.12 | 0.01 | 0.20 | 19523.00 | 998.02 | 0.46 |
| 2024-07-04 | 5.24 | 5.11 | -0.17 | -3.22 | 28038.22 | 1448.89 | 0.65 |
| 2024-07-03 | 5.25 | 5.28 | 0.03 | 0.57 | 23040.30 | 1215.28 | 0.54 |
| 2024-07-02 | 5.25 | 5.25 | -0.02 | -0.38 | 32400.27 | 1703.91 | 0.76 |
| 2024-07-01 | 5.07 | 5.27 | 0.21 | 4.15 | 49485.68 | 2611.78 | 1.15 |
| 2024-06-28 | 5.09 | 5.06 | 0.01 | 0.20 | 25264.20 | 1281.70 | 0.59 |
| 2024-06-27 | 5.07 | 5.05 | -0.05 | -0.98 | 22673.00 | 1151.72 | 0.53 |
| 2024-06-26 | 5.01 | 5.10 | 0.10 | 2.00 | 22737.97 | 1146.47 | 0.53 |
| 2024-06-25 | 4.84 | 5.00 | 0.16 | 3.31 | 38379.90 | 1905.43 | 0.90 |
| 2024-06-24 | 5.07 | 4.84 | -0.23 | -4.54 | 42424.39 | 2074.02 | 0.99 |
| 2024-06-21 | 5.06 | 5.07 | 0.00 | 0.00 | 19322.20 | 984.78 | 0.45 |
| 2024-06-20 | 5.16 | 5.07 | -0.13 | -2.50 | 30629.62 | 1570.13 | 0.71 |
| 2024-06-19 | 5.16 | 5.20 | 0.04 | 0.78 | 37920.00 | 1971.29 | 0.88 |
| 2024-06-18 | 5.17 | 5.16 | -0.02 | -0.39 | 26794.00 | 1383.16 | 0.63 |
| 2024-06-17 | 5.20 | 5.18 | -0.05 | -0.96 | 20749.65 | 1071.32 | 0.48 |
| 2024-06-14 | 5.17 | 5.23 | 0.05 | 0.97 | 36089.85 | 1869.28 | 0.84 |
| 2024-06-13 | 5.29 | 5.18 | -0.12 | -2.26 | 49181.54 | 2549.71 | 1.15 |
| 2024-06-12 | 5.36 | 5.30 | -0.05 | -0.94 | 40939.05 | 2176.31 | 0.96 |
| 2024-06-11 | 5.26 | 5.35 | 0.08 | 1.52 | 38846.21 | 2061.12 | 0.91 |
| 2024-06-07 | 5.25 | 5.27 | 0.05 | 0.96 | 47006.97 | 2494.58 | 1.10 |
| 2024-06-06 | 5.15 | 5.22 | 0.05 | 0.97 | 95551.36 | 4983.76 | 2.23 |
| 2024-06-05 | 5.36 | 5.17 | -0.22 | -4.08 | 51761.15 | 2711.07 | 1.21 |
| 2024-06-04 | 5.36 | 5.39 | 0.03 | 0.56 | 44191.99 | 2355.07 | 1.03 |
| 2024-06-03 | 5.57 | 5.36 | -0.18 | -3.25 | 56589.20 | 3047.13 | 1.32 |
| 2024-05-31 | 5.53 | 5.54 | 0.00 | 0.00 | 48935.55 | 2716.11 | 1.14 |
| 2024-05-30 | 5.80 | 5.54 | -0.24 | -4.15 | 66447.18 | 3733.62 | 1.55 |
| 2024-05-29 | 5.74 | 5.78 | 0.02 | 0.35 | 70071.89 | 4088.94 | 1.63 |
| 2024-05-28 | 5.91 | 5.76 | -0.12 | -2.04 | 65418.32 | 3780.94 | 1.53 |
| 2024-05-27 | 6.11 | 5.88 | -0.24 | -3.92 | 127094.04 | 7386.79 | 2.97 |
| 2024-05-24 | 6.38 | 6.12 | -0.27 | -4.23 | 69672.15 | 4313.35 | 1.63 |
| 2024-05-23 | 6.56 | 6.39 | -0.25 | -3.77 | 80858.20 | 5195.92 | 1.89 |
| 2024-05-22 | 6.59 | 6.64 | 0.03 | 0.45 | 145452.38 | 9709.80 | 3.39 |
| 2024-05-21 | 6.67 | 6.61 | -0.07 | -1.05 | 117983.82 | 7817.51 | 2.75 |
| 2024-05-20 | 6.85 | 6.68 | -0.19 | -2.77 | 227459.22 | 15298.23 | 5.31 |
| 2024-05-17 | 6.45 | 6.87 | 0.46 | 7.18 | 363609.09 | 24101.51 | 8.48 |
| 2024-05-16 | 5.83 | 6.41 | 0.58 | 9.95 | 231796.73 | 14538.13 | 5.41 |
| 2024-05-15 | 5.66 | 5.83 | 0.16 | 2.82 | 94755.94 | 5502.90 | 2.21 |
日K线
周K线
月K线
