金辰股份(603396)股票信息
| 股票代码 | 603396 |
| 股票名称 | 金辰股份 |
| 最新价/元 | 28.32 |
| 涨跌额/元 | -1.28 |
| 涨跌幅/% | -4.32 |
| 买入/元 | 28.32 |
| 卖出/元 | 28.33 |
| 昨收/元 | 29.60 |
| 今开/元 | 29.50 |
| 最高/元 | 29.59 |
| 最低/元 | 27.75 |
| 成交量/手 | 49091.34 |
| 成交额/万 | 13922.84 |
| 股净值/元 | 36.78 |
| 市净率 | 1.55 |
| 总市值/万 | 392472.18 |
| 流通值/万 | 392309.82 |
| 换手率/% | 3.54 |
| 入市日期 | 2017-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
金辰股份(603396)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 | 29.50 | 28.32 | -1.28 | -4.32 | 49091.34 | 13922.84 | 3.54 |
| 2024-10-10 | 29.98 | 29.60 | -0.38 | -1.27 | 52209.41 | 15614.44 | 3.77 |
| 2024-10-09 | 32.00 | 29.98 | -3.13 | -9.45 | 81757.68 | 25482.88 | 5.90 |
| 2024-10-08 | 33.55 | 33.11 | 2.61 | 8.56 | 118390.50 | 38845.93 | 8.55 |
| 2024-09-30 | 29.52 | 30.50 | 2.77 | 9.99 | 101023.67 | 30094.94 | 7.29 |
| 2024-09-27 | 26.00 | 27.73 | 2.28 | 8.96 | 53053.27 | 14259.66 | 3.83 |
| 2024-09-26 | 24.69 | 25.45 | 0.95 | 3.88 | 38493.91 | 9613.58 | 2.78 |
| 2024-09-25 | 24.37 | 24.50 | 0.40 | 1.66 | 48217.33 | 11942.79 | 3.48 |
| 2024-09-24 | 23.00 | 24.10 | 1.27 | 5.56 | 45247.49 | 10617.25 | 3.27 |
| 2024-09-23 | 22.88 | 22.83 | -0.09 | -0.39 | 18124.00 | 4142.39 | 1.31 |
| 2024-09-20 | 23.55 | 22.92 | -0.67 | -2.84 | 26664.94 | 6129.08 | 1.92 |
| 2024-09-19 | 23.37 | 23.59 | 0.44 | 1.90 | 26644.55 | 6285.93 | 1.92 |
| 2024-09-18 | 23.69 | 23.15 | -0.55 | -2.32 | 25451.94 | 5893.90 | 1.84 |
| 2024-09-13 | 24.76 | 23.70 | -0.86 | -3.50 | 27068.14 | 6510.57 | 1.95 |
| 2024-09-12 | 24.73 | 24.56 | -0.06 | -0.24 | 33843.79 | 8482.29 | 2.44 |
| 2024-09-11 | 24.19 | 24.62 | 0.42 | 1.74 | 30000.20 | 7361.51 | 2.17 |
| 2024-09-10 | 24.30 | 24.20 | -0.07 | -0.29 | 20756.00 | 4992.06 | 1.50 |
| 2024-09-09 | 24.10 | 24.27 | -0.22 | -0.90 | 25795.98 | 6268.94 | 1.86 |
| 2024-09-06 | 25.10 | 24.49 | -0.96 | -3.77 | 28850.00 | 7162.78 | 2.08 |
| 2024-09-05 | 25.60 | 25.45 | 0.10 | 0.39 | 42206.00 | 10864.85 | 3.05 |
| 2024-09-04 | 24.88 | 25.35 | 0.15 | 0.60 | 38633.94 | 9854.83 | 2.79 |
| 2024-09-03 | 24.45 | 25.20 | 0.63 | 2.56 | 31465.00 | 7839.80 | 2.27 |
| 2024-09-02 | 25.55 | 24.57 | -0.96 | -3.76 | 35388.22 | 8861.89 | 2.55 |
| 2024-08-30 | 24.88 | 25.53 | 0.72 | 2.90 | 47281.82 | 12051.21 | 3.41 |
| 2024-08-29 | 24.20 | 24.81 | 0.92 | 3.85 | 53752.01 | 13228.42 | 3.88 |
| 2024-08-28 | 23.31 | 23.89 | 0.25 | 1.06 | 20463.69 | 4871.04 | 1.48 |
| 2024-08-27 | 23.97 | 23.64 | -0.26 | -1.09 | 26682.27 | 6351.30 | 1.93 |
| 2024-08-26 | 23.44 | 23.90 | 0.43 | 1.83 | 25544.63 | 6136.45 | 1.84 |
| 2024-08-23 | 23.91 | 23.47 | -0.57 | -2.37 | 22886.22 | 5428.19 | 1.65 |
| 2024-08-22 | 25.00 | 24.04 | -0.58 | -2.36 | 22569.64 | 5511.35 | 1.63 |
| 2024-08-21 | 24.55 | 24.62 | 0.07 | 0.29 | 22911.13 | 5644.35 | 1.65 |
| 2024-08-20 | 24.92 | 24.55 | -0.45 | -1.80 | 23652.27 | 5845.77 | 1.71 |
| 2024-08-19 | 25.59 | 25.00 | -0.71 | -2.76 | 31612.47 | 7974.71 | 2.28 |
| 2024-08-16 | 26.49 | 25.71 | -0.77 | -2.91 | 25128.00 | 6537.36 | 1.81 |
| 2024-08-15 | 26.10 | 26.48 | 0.26 | 0.99 | 34400.63 | 9055.88 | 2.48 |
| 2024-08-14 | 26.98 | 26.22 | -0.63 | -2.35 | 24761.00 | 6556.04 | 1.79 |
| 2024-08-13 | 26.58 | 26.85 | 0.22 | 0.83 | 29534.55 | 7852.04 | 2.13 |
| 2024-08-12 | 27.31 | 26.63 | -0.12 | -0.45 | 36624.82 | 9898.01 | 2.64 |
| 2024-08-09 | 27.31 | 26.75 | -0.42 | -1.55 | 26244.30 | 7106.45 | 1.89 |
| 2024-08-08 | 27.55 | 27.17 | -0.36 | -1.31 | 39114.27 | 10706.94 | 2.82 |
| 2024-08-07 | 27.69 | 27.53 | -0.08 | -0.29 | 49230.30 | 13486.36 | 3.55 |
| 2024-08-06 | 26.39 | 27.61 | 1.53 | 5.87 | 84039.68 | 23210.94 | 6.07 |
| 2024-08-05 | 27.10 | 26.08 | -1.08 | -3.98 | 43570.00 | 11704.36 | 3.15 |
| 2024-08-02 | 27.75 | 27.16 | -0.61 | -2.20 | 29285.29 | 8087.95 | 2.11 |
| 2024-08-01 | 28.02 | 27.77 | -0.21 | -0.75 | 29665.67 | 8248.71 | 2.14 |
| 2024-07-31 | 26.69 | 27.98 | 1.15 | 4.29 | 40658.45 | 11181.16 | 2.94 |
| 2024-07-30 | 26.74 | 26.83 | 0.10 | 0.37 | 20911.00 | 5560.83 | 1.51 |
| 2024-07-29 | 27.33 | 26.73 | -0.58 | -2.12 | 24687.00 | 6610.17 | 1.78 |
| 2024-07-26 | 26.91 | 27.31 | 0.10 | 0.37 | 39531.22 | 10745.39 | 2.85 |
| 2024-07-25 | 26.09 | 27.21 | 0.86 | 3.26 | 70812.81 | 19115.30 | 5.11 |
| 2024-07-24 | 26.94 | 26.35 | -0.60 | -2.23 | 43193.35 | 11522.87 | 3.12 |
| 2024-07-23 | 27.95 | 26.95 | -1.10 | -3.92 | 61262.73 | 16834.04 | 4.42 |
| 2024-07-22 | 29.20 | 28.05 | -1.38 | -4.69 | 89193.37 | 25446.28 | 6.44 |
| 2024-07-19 | 31.15 | 29.43 | -1.86 | -5.94 | 82244.85 | 24359.29 | 5.94 |
| 2024-07-18 | 30.59 | 31.29 | -0.11 | -0.35 | 17863.79 | 5537.72 | 1.54 |
| 2024-07-17 | 32.05 | 31.40 | -0.01 | -0.03 | 25613.42 | 8259.18 | 2.21 |
| 2024-07-16 | 31.21 | 31.41 | 0.00 | 0.00 | 9660.00 | 3028.47 | 0.83 |
| 2024-07-15 | 31.80 | 31.41 | -0.68 | -2.12 | 11007.00 | 3476.44 | 0.95 |
| 2024-07-12 | 31.88 | 32.09 | 0.07 | 0.22 | 20048.00 | 6482.60 | 1.73 |
| 2024-07-11 | 31.60 | 32.02 | 1.02 | 3.29 | 18144.00 | 5773.73 | 1.56 |
| 2024-07-10 | 30.29 | 31.00 | 0.41 | 1.34 | 18415.00 | 5721.59 | 1.59 |
| 2024-07-09 | 30.09 | 30.59 | 0.36 | 1.19 | 18060.01 | 5437.82 | 1.56 |
| 2024-07-08 | 31.12 | 30.23 | -1.24 | -3.94 | 14207.96 | 4332.48 | 1.22 |
| 2024-07-05 | 31.61 | 31.47 | -0.18 | -0.57 | 10213.00 | 3220.84 | 0.88 |
| 2024-07-04 | 32.92 | 31.65 | -1.27 | -3.86 | 14458.00 | 4636.16 | 1.25 |
| 2024-07-03 | 32.56 | 32.92 | 0.22 | 0.67 | 8823.00 | 2886.69 | 0.76 |
| 2024-07-02 | 33.01 | 32.70 | -0.31 | -0.94 | 9001.00 | 2957.49 | 0.78 |
| 2024-07-01 | 32.50 | 33.21 | 0.74 | 2.28 | 14856.76 | 4909.94 | 1.28 |
| 2024-06-28 | 32.74 | 32.47 | -0.28 | -0.86 | 12455.13 | 4089.54 | 1.07 |
| 2024-06-27 | 33.70 | 32.75 | -1.05 | -3.11 | 13723.01 | 4554.65 | 1.18 |
| 2024-06-26 | 33.01 | 33.80 | 0.70 | 2.12 | 17056.22 | 5686.99 | 1.47 |
| 2024-06-25 | 33.41 | 33.10 | -0.36 | -1.08 | 16141.47 | 5370.25 | 1.39 |
| 2024-06-24 | 34.50 | 33.46 | -1.77 | -5.02 | 23479.43 | 7969.32 | 2.02 |
| 2024-06-21 | 34.99 | 35.23 | 0.55 | 1.59 | 22870.59 | 8146.42 | 1.97 |
| 2024-06-20 | 35.69 | 34.68 | -1.29 | -3.59 | 18523.32 | 6503.31 | 1.60 |
| 2024-06-19 | 36.50 | 35.97 | -0.74 | -2.02 | 16059.66 | 5800.92 | 1.38 |
| 2024-06-18 | 36.58 | 36.71 | 0.10 | 0.27 | 14665.00 | 5377.80 | 1.26 |
| 2024-06-17 | 36.32 | 36.61 | -0.29 | -0.79 | 18328.78 | 6706.08 | 1.58 |
| 2024-06-14 | 37.32 | 36.90 | -0.68 | -1.81 | 23135.63 | 8597.65 | 1.99 |
| 2024-06-13 | 37.04 | 37.58 | 0.56 | 1.51 | 30801.20 | 11666.56 | 2.66 |
| 2024-06-12 | 36.78 | 37.02 | -0.06 | -0.16 | 17534.20 | 6504.06 | 1.51 |
| 2024-06-11 | 36.00 | 37.08 | 0.91 | 2.52 | 21819.11 | 7934.08 | 1.88 |
| 2024-06-07 | 35.99 | 36.17 | 0.37 | 1.03 | 21133.25 | 7626.26 | 1.82 |
| 2024-06-06 | 37.80 | 35.80 | -1.88 | -4.99 | 36560.74 | 13350.84 | 3.15 |
| 2024-06-05 | 37.96 | 37.68 | -0.87 | -2.26 | 18176.00 | 6899.65 | 1.57 |
| 2024-06-04 | 38.20 | 38.55 | 0.12 | 0.31 | 28240.91 | 10749.89 | 2.43 |
| 2024-06-03 | 38.71 | 38.43 | -0.68 | -1.74 | 26519.05 | 10137.48 | 2.29 |
| 2024-05-31 | 39.98 | 39.11 | -0.92 | -2.30 | 35658.02 | 14015.59 | 3.07 |
| 2024-05-30 | 41.33 | 40.03 | -1.31 | -3.17 | 45461.97 | 18412.60 | 3.92 |
| 2024-05-29 | 40.00 | 41.34 | 1.55 | 3.90 | 74889.50 | 31323.20 | 6.46 |
| 2024-05-28 | 40.83 | 39.79 | -1.04 | -2.55 | 42901.27 | 17177.69 | 3.70 |
| 2024-05-27 | 41.84 | 40.83 | -1.02 | -2.44 | 56485.98 | 22869.39 | 4.87 |
| 2024-05-24 | 43.60 | 41.85 | -2.15 | -4.89 | 79300.07 | 33992.58 | 6.84 |
| 2024-05-23 | 43.00 | 44.00 | 2.21 | 5.29 | 118796.45 | 52224.78 | 10.24 |
| 2024-05-22 | 38.49 | 41.79 | 3.80 | 10.00 | 68194.00 | 27564.55 | 5.88 |
| 2024-05-21 | 39.13 | 37.99 | -1.02 | -2.62 | 16211.54 | 6207.27 | 1.40 |
| 2024-05-20 | 39.16 | 39.01 | -0.18 | -0.46 | 15350.34 | 6019.56 | 1.32 |
| 2024-05-17 | 38.50 | 39.19 | 0.82 | 2.14 | 16508.62 | 6339.01 | 1.42 |
| 2024-05-16 | 38.51 | 38.37 | -0.10 | -0.26 | 11108.44 | 4279.47 | 0.96 |
| 2024-05-15 | 39.25 | 38.47 | -0.53 | -1.36 | 14662.00 | 5705.42 | 1.26 |
日K线
周K线
月K线
