永臻股份(603381)股票信息
| 股票代码 | 603381 |
| 股票名称 | 永臻股份 |
| 最新价/元 | 22.18 |
| 涨跌额/元 | -0.84 |
| 涨跌幅/% | -3.65 |
| 买入/元 | 22.17 |
| 卖出/元 | 22.18 |
| 昨收/元 | 23.02 |
| 今开/元 | 23.05 |
| 最高/元 | 23.11 |
| 最低/元 | 21.85 |
| 成交量/手 | 52234.23 |
| 成交额/万 | 11731.97 |
| 股净值/元 | 10.64 |
| 市净率 | 1.44 |
| 总市值/万 | 526234.53 |
| 流通值/万 | 116029.67 |
| 换手率/% | 9.98 |
| 入市日期 | 2024-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
永臻股份(603381)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 | 23.05 | 22.18 | -0.84 | -3.65 | 52234.23 | 11731.97 | 9.98 |
| 2024-10-10 | 23.32 | 23.02 | -0.16 | -0.69 | 57074.32 | 13288.64 | 10.91 |
| 2024-10-09 | 25.10 | 23.18 | -2.57 | -9.98 | 91125.26 | 21926.81 | 17.42 |
| 2024-10-08 | 26.67 | 25.75 | 1.49 | 6.14 | 158178.54 | 40366.62 | 30.24 |
| 2024-09-30 | 23.00 | 24.26 | 2.02 | 9.08 | 139334.64 | 32826.00 | 26.63 |
| 2024-09-27 | 21.20 | 22.24 | 1.38 | 6.62 | 63500.19 | 13783.28 | 12.14 |
| 2024-09-26 | 20.14 | 20.86 | 0.60 | 2.96 | 42070.03 | 8637.29 | 8.04 |
| 2024-09-25 | 20.21 | 20.26 | 0.16 | 0.80 | 48510.23 | 9920.34 | 9.27 |
| 2024-09-24 | 19.51 | 20.10 | 0.67 | 3.45 | 41760.69 | 8287.57 | 7.98 |
| 2024-09-23 | 19.65 | 19.43 | -0.19 | -0.97 | 16480.00 | 3222.70 | 3.15 |
| 2024-09-20 | 19.72 | 19.62 | -0.23 | -1.16 | 20561.93 | 4042.46 | 3.93 |
| 2024-09-19 | 19.55 | 19.85 | 0.31 | 1.59 | 24601.49 | 4870.77 | 4.70 |
| 2024-09-18 | 19.84 | 19.54 | -0.29 | -1.46 | 22408.40 | 4376.09 | 4.28 |
| 2024-09-13 | 20.55 | 19.83 | -0.73 | -3.55 | 38189.57 | 7665.69 | 7.30 |
| 2024-09-12 | 20.83 | 20.56 | -0.25 | -1.20 | 40320.27 | 8474.94 | 7.71 |
| 2024-09-11 | 20.82 | 20.81 | -0.15 | -0.72 | 19658.00 | 4109.59 | 3.76 |
| 2024-09-10 | 20.84 | 20.96 | 0.16 | 0.77 | 19581.45 | 4073.28 | 3.74 |
| 2024-09-09 | 20.71 | 20.80 | 0.00 | 0.00 | 20021.30 | 4149.24 | 3.83 |
| 2024-09-06 | 21.60 | 20.80 | -0.93 | -4.28 | 40762.93 | 8630.54 | 7.79 |
| 2024-09-05 | 21.74 | 21.73 | 0.10 | 0.46 | 31489.25 | 6874.07 | 6.02 |
| 2024-09-04 | 21.69 | 21.63 | -0.23 | -1.05 | 28299.00 | 6187.63 | 5.41 |
| 2024-09-03 | 21.25 | 21.86 | 0.60 | 2.82 | 38131.21 | 8246.74 | 7.29 |
| 2024-09-02 | 21.75 | 21.26 | -0.73 | -3.32 | 34889.40 | 7544.67 | 6.67 |
| 2024-08-30 | 21.68 | 21.99 | 0.08 | 0.37 | 58867.90 | 12906.82 | 11.25 |
| 2024-08-28 | 20.90 | 21.30 | 0.24 | 1.14 | 31400.22 | 6653.83 | 6.00 |
| 2024-08-27 | 21.03 | 21.06 | -0.04 | -0.19 | 43394.19 | 9158.78 | 8.30 |
| 2024-08-26 | 20.80 | 21.10 | 0.28 | 1.35 | 27127.61 | 5710.47 | 5.19 |
| 2024-08-23 | 20.82 | 20.82 | -0.08 | -0.38 | 24648.28 | 5130.16 | 4.71 |
| 2024-08-22 | 21.12 | 20.90 | -0.11 | -0.52 | 33859.58 | 7109.75 | 6.47 |
| 2024-08-21 | 21.40 | 21.01 | -0.49 | -2.28 | 43371.94 | 9213.07 | 8.29 |
| 2024-08-20 | 21.85 | 21.50 | -0.40 | -1.83 | 36964.95 | 8008.81 | 7.07 |
| 2024-08-19 | 22.41 | 21.90 | -0.60 | -2.67 | 45889.28 | 10172.81 | 8.77 |
| 2024-08-16 | 22.97 | 22.50 | -0.59 | -2.56 | 50003.50 | 11354.76 | 9.56 |
| 2024-08-15 | 23.00 | 23.09 | 0.02 | 0.09 | 46997.25 | 10800.14 | 8.98 |
| 2024-08-14 | 23.31 | 23.07 | -0.32 | -1.37 | 37671.81 | 8786.39 | 7.20 |
| 2024-08-13 | 22.87 | 23.39 | 0.39 | 1.70 | 46826.15 | 10867.02 | 8.95 |
| 2024-08-12 | 23.61 | 23.00 | -0.17 | -0.73 | 41335.38 | 9601.66 | 7.90 |
| 2024-08-09 | 23.52 | 23.17 | -0.32 | -1.36 | 48494.32 | 11375.69 | 9.27 |
| 2024-08-08 | 24.25 | 23.49 | -1.03 | -4.20 | 78584.46 | 18589.96 | 15.02 |
| 2024-08-07 | 25.03 | 24.52 | -1.01 | -3.96 | 117594.00 | 29028.26 | 22.48 |
| 2024-08-06 | 24.60 | 25.53 | 1.19 | 4.89 | 152684.91 | 38525.72 | 29.19 |
| 2024-08-05 | 23.85 | 24.34 | 0.26 | 1.08 | 118110.31 | 29282.00 | 22.58 |
| 2024-08-02 | 23.72 | 24.08 | 0.13 | 0.54 | 69443.58 | 16859.97 | 13.27 |
| 2024-08-01 | 24.22 | 23.95 | -0.49 | -2.01 | 59676.00 | 14421.60 | 11.41 |
| 2024-07-31 | 24.11 | 24.44 | 0.30 | 1.24 | 78605.20 | 19031.64 | 15.03 |
| 2024-07-30 | 23.33 | 24.14 | 0.75 | 3.21 | 69912.42 | 16683.21 | 13.36 |
| 2024-07-29 | 23.65 | 23.39 | -0.36 | -1.52 | 44838.90 | 10504.76 | 8.57 |
| 2024-07-26 | 23.77 | 23.75 | -0.27 | -1.12 | 73461.78 | 17372.39 | 14.04 |
| 2024-07-25 | 22.73 | 24.02 | 1.17 | 5.12 | 122608.42 | 29425.95 | 23.44 |
| 2024-07-24 | 23.35 | 22.85 | -0.53 | -2.27 | 60178.27 | 13849.91 | 11.50 |
| 2024-07-23 | 24.17 | 23.38 | -0.82 | -3.39 | 59336.86 | 14121.92 | 11.34 |
| 2024-07-22 | 24.43 | 24.20 | -0.46 | -1.87 | 59077.94 | 14408.91 | 11.29 |
| 2024-07-19 | 24.32 | 24.66 | 0.25 | 1.02 | 75011.79 | 18437.19 | 14.34 |
| 2024-07-18 | 23.55 | 24.41 | 0.40 | 1.67 | 87969.80 | 21120.06 | 16.82 |
| 2024-07-17 | 24.21 | 24.01 | -0.20 | -0.83 | 101823.35 | 25016.54 | 19.46 |
| 2024-07-16 | 23.60 | 24.21 | 0.52 | 2.20 | 69755.51 | 16677.70 | 13.33 |
| 2024-07-15 | 23.93 | 23.69 | -0.65 | -2.67 | 80522.32 | 19161.86 | 15.39 |
| 2024-07-12 | 24.51 | 24.34 | -0.46 | -1.86 | 103792.16 | 25647.11 | 19.84 |
| 2024-07-11 | 24.61 | 24.80 | 0.57 | 2.35 | 126453.16 | 31405.15 | 24.17 |
| 2024-07-10 | 24.00 | 24.23 | -0.23 | -0.94 | 104941.15 | 25661.10 | 20.06 |
| 2024-07-09 | 24.29 | 24.46 | 0.18 | 0.74 | 108156.22 | 26333.09 | 20.67 |
| 2024-07-08 | 25.07 | 24.28 | -1.06 | -4.18 | 98288.64 | 24389.18 | 18.79 |
| 2024-07-05 | 25.18 | 25.34 | 0.06 | 0.24 | 125475.33 | 31477.87 | 23.99 |
| 2024-07-04 | 26.06 | 25.28 | -0.65 | -2.51 | 130866.25 | 33631.74 | 25.02 |
| 2024-07-03 | 26.40 | 25.93 | -0.66 | -2.48 | 131474.58 | 34605.44 | 25.13 |
| 2024-07-02 | 27.44 | 26.59 | -1.45 | -5.17 | 179412.28 | 48054.44 | 34.30 |
| 2024-07-01 | 27.85 | 28.04 | 0.04 | 0.14 | 167859.40 | 47679.55 | 32.09 |
| 2024-06-28 | 28.75 | 28.00 | -1.70 | -5.72 | 212504.94 | 60925.51 | 40.62 |
| 2024-06-27 | 31.78 | 29.70 | -4.77 | -13.84 | 265668.86 | 82491.66 | 50.78 |
| 2024-06-26 | 35.16 | 34.47 | 11.12 | 47.62 | 346752.56 | 128890.61 | 66.28 |
日K线
周K线
月K线
