沐邦高科(603398)股票信息
| 股票代码 | 603398 |
| 股票名称 | 沐邦高科 |
| 最新价/元 | 17.73 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 2.66 |
| 买入/元 | 17.72 |
| 卖出/元 | 17.73 |
| 昨收/元 | 17.27 |
| 今开/元 | 17.37 |
| 最高/元 | 18.30 |
| 最低/元 | 16.82 |
| 成交量/手 | 209802.55 |
| 成交额/万 | 37260.26 |
| 股净值/元 | 221.63 |
| 市净率 | 3.86 |
| 总市值/万 | 768846.42 |
| 流通值/万 | 768846.42 |
| 换手率/% | 4.84 |
| 入市日期 | 2015-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
沐邦高科(603398)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 | 17.37 | 17.73 | 0.46 | 2.66 | 209802.55 | 37260.26 | 4.84 |
| 2024-10-10 | 16.26 | 17.27 | 1.11 | 6.87 | 288786.17 | 50215.58 | 6.66 |
| 2024-10-09 | 17.30 | 16.16 | -1.79 | -9.97 | 212500.01 | 35346.31 | 4.90 |
| 2024-10-08 | 20.07 | 17.95 | -0.31 | -1.70 | 349132.51 | 64170.08 | 8.05 |
| 2024-09-30 | 17.20 | 18.26 | 1.66 | 10.00 | 238780.38 | 42400.83 | 5.51 |
| 2024-09-27 | 16.14 | 16.60 | 0.74 | 4.67 | 134313.86 | 22396.46 | 3.10 |
| 2024-09-26 | 15.00 | 15.86 | 1.11 | 7.53 | 176628.00 | 27164.19 | 4.07 |
| 2024-09-25 | 14.95 | 14.75 | -0.41 | -2.70 | 160473.88 | 23978.48 | 3.70 |
| 2024-09-24 | 14.00 | 15.16 | 1.25 | 8.99 | 234361.08 | 35091.78 | 5.40 |
| 2024-09-23 | 14.98 | 13.91 | -1.22 | -8.06 | 175464.77 | 24981.91 | 4.05 |
| 2024-09-20 | 15.15 | 15.13 | -0.07 | -0.46 | 120778.99 | 18094.94 | 2.79 |
| 2024-09-19 | 16.08 | 15.20 | -0.62 | -3.92 | 150153.04 | 23510.17 | 3.46 |
| 2024-09-18 | 16.97 | 15.82 | -1.35 | -7.86 | 208183.15 | 33478.01 | 4.80 |
| 2024-09-13 | 15.61 | 17.17 | 1.56 | 9.99 | 245312.73 | 41267.21 | 5.66 |
| 2024-09-12 | 15.29 | 15.61 | 0.34 | 2.23 | 111460.83 | 17335.42 | 2.57 |
| 2024-09-11 | 15.28 | 15.27 | 0.23 | 1.53 | 102931.40 | 15724.55 | 2.37 |
| 2024-09-10 | 14.48 | 15.04 | 0.49 | 3.37 | 109684.00 | 16325.90 | 2.53 |
| 2024-09-09 | 14.73 | 14.55 | -0.16 | -1.09 | 79926.70 | 11628.21 | 1.84 |
| 2024-09-06 | 15.23 | 14.71 | -0.51 | -3.35 | 119912.25 | 17813.69 | 2.77 |
| 2024-09-05 | 14.59 | 15.22 | 0.59 | 4.03 | 157323.50 | 23898.01 | 3.63 |
| 2024-09-04 | 14.19 | 14.63 | 0.40 | 2.81 | 159355.24 | 23290.96 | 3.67 |
| 2024-09-03 | 13.77 | 14.23 | 0.34 | 2.45 | 125548.18 | 17557.24 | 2.90 |
| 2024-09-02 | 13.57 | 13.89 | 0.16 | 1.17 | 151243.00 | 21070.80 | 3.49 |
| 2024-08-30 | 13.75 | 13.73 | -0.23 | -1.65 | 290614.55 | 39964.14 | 6.70 |
| 2024-08-29 | 12.56 | 13.96 | 1.27 | 10.01 | 257275.52 | 34480.33 | 5.93 |
| 2024-08-28 | 11.39 | 12.69 | 1.15 | 9.97 | 260531.34 | 32140.39 | 6.01 |
| 2024-08-27 | 12.12 | 11.54 | -0.71 | -5.80 | 128284.49 | 15071.64 | 2.96 |
| 2024-08-26 | 11.96 | 12.25 | 0.29 | 2.43 | 88961.08 | 10982.99 | 2.60 |
| 2024-08-23 | 11.82 | 11.96 | 0.08 | 0.67 | 89727.23 | 10563.71 | 2.62 |
| 2024-08-22 | 12.79 | 11.88 | -0.59 | -4.73 | 79373.00 | 9664.34 | 2.32 |
| 2024-08-21 | 12.60 | 12.47 | -0.21 | -1.66 | 90736.80 | 11332.82 | 2.65 |
| 2024-08-20 | 12.18 | 12.68 | 0.36 | 2.92 | 143868.72 | 18123.82 | 4.20 |
| 2024-08-19 | 12.46 | 12.32 | 0.38 | 3.18 | 215602.68 | 26692.66 | 6.29 |
| 2024-08-16 | 10.94 | 11.94 | 1.09 | 10.05 | 191813.60 | 21831.04 | 5.60 |
| 2024-08-15 | 11.79 | 10.85 | -1.01 | -8.52 | 214989.08 | 23490.15 | 6.27 |
| 2024-08-14 | 12.53 | 11.86 | -0.54 | -4.36 | 76478.20 | 9294.50 | 2.23 |
| 2024-08-13 | 13.00 | 12.40 | -0.76 | -5.78 | 97349.66 | 12004.81 | 2.84 |
| 2024-08-12 | 14.00 | 13.16 | -0.94 | -6.67 | 96973.00 | 12772.50 | 2.83 |
| 2024-08-09 | 14.69 | 14.10 | -0.48 | -3.29 | 27039.00 | 3849.54 | 0.79 |
| 2024-08-08 | 14.80 | 14.58 | -0.26 | -1.75 | 16395.00 | 2388.37 | 0.48 |
| 2024-08-07 | 14.98 | 14.84 | -0.24 | -1.59 | 20440.84 | 3039.13 | 0.60 |
| 2024-08-06 | 15.10 | 15.08 | 0.14 | 0.94 | 20900.64 | 3160.79 | 0.61 |
| 2024-08-05 | 15.05 | 14.94 | -0.25 | -1.65 | 16046.00 | 2426.26 | 0.47 |
| 2024-08-02 | 15.15 | 15.19 | -0.13 | -0.85 | 13144.00 | 2019.92 | 0.38 |
| 2024-08-01 | 15.66 | 15.32 | -0.45 | -2.85 | 14707.00 | 2280.03 | 0.43 |
| 2024-07-31 | 14.99 | 15.77 | 0.78 | 5.20 | 23597.01 | 3654.02 | 0.69 |
| 2024-07-30 | 15.01 | 14.99 | -0.02 | -0.13 | 17229.00 | 2565.13 | 0.50 |
| 2024-07-29 | 15.44 | 15.01 | -0.32 | -2.09 | 10584.20 | 1599.11 | 0.31 |
| 2024-07-26 | 15.47 | 15.33 | -0.20 | -1.29 | 13383.00 | 2048.25 | 0.39 |
| 2024-07-25 | 15.35 | 15.53 | 0.18 | 1.17 | 15770.36 | 2442.36 | 0.46 |
| 2024-07-24 | 15.17 | 15.35 | 0.00 | 0.00 | 13111.64 | 2002.13 | 0.38 |
| 2024-07-23 | 15.35 | 15.35 | -0.15 | -0.97 | 16629.80 | 2577.84 | 0.49 |
| 2024-07-22 | 15.22 | 15.50 | 0.08 | 0.52 | 14401.80 | 2218.99 | 0.42 |
| 2024-07-19 | 15.05 | 15.42 | 0.27 | 1.78 | 19722.00 | 3035.39 | 0.58 |
| 2024-07-18 | 14.71 | 15.15 | 0.44 | 2.99 | 29777.49 | 4456.82 | 0.87 |
| 2024-07-17 | 14.30 | 14.71 | 0.44 | 3.08 | 20960.51 | 3062.93 | 0.61 |
| 2024-07-16 | 14.14 | 14.27 | 0.13 | 0.92 | 10433.97 | 1479.41 | 0.30 |
| 2024-07-15 | 14.47 | 14.14 | -0.32 | -2.21 | 14928.80 | 2126.46 | 0.44 |
| 2024-07-12 | 14.62 | 14.46 | -0.27 | -1.83 | 15118.08 | 2217.19 | 0.44 |
| 2024-07-11 | 14.18 | 14.73 | 0.66 | 4.69 | 23769.57 | 3455.95 | 0.69 |
| 2024-07-10 | 14.58 | 14.07 | -0.68 | -4.61 | 30572.10 | 4340.06 | 0.89 |
| 2024-07-09 | 14.80 | 14.75 | -0.05 | -0.34 | 29218.66 | 4245.14 | 0.85 |
| 2024-07-08 | 15.31 | 14.80 | -0.51 | -3.33 | 21111.00 | 3137.05 | 0.62 |
| 2024-07-05 | 15.35 | 15.31 | -0.07 | -0.46 | 8001.00 | 1228.27 | 0.23 |
| 2024-07-04 | 15.45 | 15.38 | -0.07 | -0.45 | 13161.00 | 2032.63 | 0.38 |
| 2024-07-03 | 15.56 | 15.45 | -0.10 | -0.64 | 9640.00 | 1502.59 | 0.28 |
| 2024-07-02 | 15.46 | 15.55 | 0.00 | 0.00 | 9638.00 | 1498.16 | 0.28 |
| 2024-07-01 | 15.75 | 15.55 | -0.06 | -0.38 | 10743.00 | 1672.40 | 0.31 |
| 2024-06-28 | 15.27 | 15.61 | 0.15 | 0.97 | 14505.00 | 2280.01 | 0.42 |
| 2024-06-27 | 15.68 | 15.46 | -0.26 | -1.65 | 12568.00 | 1948.82 | 0.37 |
| 2024-06-26 | 15.49 | 15.72 | 0.23 | 1.49 | 16036.00 | 2491.15 | 0.47 |
| 2024-06-25 | 15.80 | 15.49 | -0.51 | -3.19 | 22302.00 | 3488.54 | 0.65 |
| 2024-06-24 | 16.60 | 16.00 | -0.65 | -3.90 | 44265.80 | 6961.70 | 1.29 |
| 2024-06-21 | 16.87 | 16.65 | -0.21 | -1.25 | 14028.89 | 2345.92 | 0.41 |
| 2024-06-20 | 17.10 | 16.86 | -0.28 | -1.63 | 20686.00 | 3524.39 | 0.60 |
| 2024-06-19 | 17.45 | 17.14 | -0.26 | -1.49 | 13880.00 | 2383.86 | 0.41 |
| 2024-06-18 | 17.00 | 17.40 | 0.47 | 2.78 | 26263.27 | 4589.49 | 0.77 |
| 2024-06-17 | 17.38 | 16.93 | -0.65 | -3.70 | 34274.68 | 5892.91 | 1.00 |
| 2024-06-14 | 17.20 | 17.58 | 0.31 | 1.80 | 17664.00 | 3090.76 | 0.52 |
| 2024-06-13 | 17.55 | 17.27 | -0.22 | -1.26 | 9720.07 | 1683.57 | 0.28 |
| 2024-06-12 | 17.98 | 17.49 | -0.34 | -1.91 | 15254.47 | 2684.57 | 0.45 |
| 2024-06-11 | 17.25 | 17.83 | 0.45 | 2.59 | 16593.27 | 2898.72 | 0.48 |
| 2024-06-07 | 17.41 | 17.38 | 0.17 | 0.99 | 9265.07 | 1607.38 | 0.27 |
| 2024-06-06 | 17.64 | 17.21 | -0.59 | -3.32 | 18375.00 | 3213.86 | 0.54 |
| 2024-06-05 | 18.28 | 17.80 | -0.40 | -2.20 | 13321.40 | 2391.98 | 0.39 |
| 2024-06-04 | 18.40 | 18.20 | 0.25 | 1.39 | 33813.79 | 6246.96 | 0.99 |
| 2024-06-03 | 17.80 | 17.95 | 0.14 | 0.79 | 21426.52 | 3855.09 | 0.63 |
| 2024-05-31 | 18.00 | 17.81 | -0.19 | -1.06 | 12956.00 | 2324.45 | 0.38 |
| 2024-05-30 | 18.22 | 18.00 | -0.22 | -1.21 | 14608.00 | 2651.80 | 0.43 |
| 2024-05-29 | 17.92 | 18.22 | 0.22 | 1.22 | 31613.52 | 5841.19 | 0.92 |
| 2024-05-28 | 17.76 | 18.00 | 0.13 | 0.73 | 20187.88 | 3622.10 | 0.59 |
| 2024-05-27 | 17.53 | 17.87 | 0.13 | 0.73 | 15270.20 | 2682.95 | 0.45 |
| 2024-05-24 | 18.20 | 17.74 | -0.53 | -2.90 | 20955.80 | 3770.49 | 0.61 |
| 2024-05-23 | 18.98 | 18.27 | -0.71 | -3.74 | 23119.40 | 4267.12 | 0.67 |
| 2024-05-22 | 18.20 | 18.98 | 0.76 | 4.17 | 35268.00 | 6609.15 | 1.03 |
| 2024-05-21 | 18.58 | 18.22 | -0.48 | -2.57 | 27273.40 | 4988.98 | 0.80 |
| 2024-05-20 | 19.19 | 18.70 | -0.29 | -1.53 | 17847.05 | 3354.59 | 0.52 |
| 2024-05-17 | 18.76 | 18.99 | 0.23 | 1.23 | 22329.00 | 4221.75 | 0.65 |
| 2024-05-16 | 19.10 | 18.76 | -0.33 | -1.73 | 34831.52 | 6565.93 | 1.02 |
| 2024-05-15 | 19.38 | 19.09 | -0.19 | -0.99 | 16707.92 | 3209.57 | 0.49 |
日K线
周K线
月K线
