永杉锂业(603399)股票信息
| 股票代码 | 603399 |
| 股票名称 | 永杉锂业 |
| 最新价/元 | 6.92 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -2.95 |
| 买入/元 | 6.92 |
| 卖出/元 | 6.93 |
| 昨收/元 | 7.13 |
| 今开/元 | 7.09 |
| 最高/元 | 7.16 |
| 最低/元 | 6.83 |
| 成交量/手 | 169127.83 |
| 成交额/万 | 11811.00 |
| 股净值/元 | -10.65 |
| 市净率 | 1.97 |
| 总市值/万 | 356643.41 |
| 流通值/万 | 354505.13 |
| 换手率/% | 3.30 |
| 入市日期 | 2012-08-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
永杉锂业(603399)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 | 7.09 | 6.92 | -0.21 | -2.95 | 169127.83 | 11811.00 | 3.30 |
| 2024-10-10 | 7.20 | 7.13 | -0.21 | -2.86 | 232284.70 | 16644.26 | 4.53 |
| 2024-10-09 | 7.99 | 7.34 | -0.82 | -10.05 | 290577.71 | 21827.38 | 5.67 |
| 2024-10-08 | 8.65 | 8.16 | 0.30 | 3.82 | 463576.76 | 37754.47 | 9.05 |
| 2024-09-30 | 7.52 | 7.86 | 0.59 | 8.12 | 455169.61 | 34871.62 | 8.88 |
| 2024-09-27 | 6.88 | 7.27 | 0.53 | 7.86 | 261927.00 | 18611.91 | 5.11 |
| 2024-09-26 | 6.54 | 6.74 | 0.14 | 2.12 | 172612.02 | 11465.36 | 3.37 |
| 2024-09-25 | 6.58 | 6.60 | 0.00 | 0.00 | 266253.40 | 17743.40 | 5.20 |
| 2024-09-24 | 6.31 | 6.60 | 0.30 | 4.76 | 260631.40 | 16858.54 | 5.09 |
| 2024-09-23 | 6.14 | 6.30 | 0.13 | 2.11 | 209702.07 | 13129.53 | 4.09 |
| 2024-09-20 | 6.20 | 6.17 | -0.23 | -3.59 | 190798.94 | 11795.57 | 3.72 |
| 2024-09-19 | 6.32 | 6.40 | 0.14 | 2.24 | 212979.00 | 13440.30 | 4.16 |
| 2024-09-18 | 6.35 | 6.26 | -0.10 | -1.57 | 178105.34 | 11065.63 | 3.48 |
| 2024-09-13 | 6.63 | 6.36 | -0.34 | -5.08 | 290957.70 | 18802.39 | 5.68 |
| 2024-09-12 | 7.06 | 6.70 | 0.04 | 0.60 | 520892.28 | 35862.95 | 10.17 |
| 2024-09-11 | 6.01 | 6.66 | 0.61 | 10.08 | 218512.37 | 14268.37 | 4.27 |
| 2024-09-10 | 6.05 | 6.05 | 0.00 | 0.00 | 43259.00 | 2601.43 | 0.84 |
| 2024-09-09 | 5.99 | 6.05 | -0.01 | -0.17 | 41194.37 | 2496.52 | 0.80 |
| 2024-09-06 | 6.25 | 6.06 | -0.13 | -2.10 | 41462.00 | 2529.36 | 0.81 |
| 2024-09-05 | 6.18 | 6.19 | 0.00 | 0.00 | 53447.46 | 3317.52 | 1.04 |
| 2024-09-04 | 6.15 | 6.19 | -0.03 | -0.48 | 56057.00 | 3482.46 | 1.09 |
| 2024-09-03 | 6.10 | 6.22 | 0.14 | 2.30 | 76561.00 | 4759.00 | 1.49 |
| 2024-09-02 | 6.24 | 6.08 | -0.17 | -2.72 | 55286.00 | 3425.67 | 1.08 |
| 2024-08-30 | 6.16 | 6.25 | 0.11 | 1.79 | 88805.86 | 5546.46 | 1.73 |
| 2024-08-29 | 5.99 | 6.14 | 0.12 | 1.99 | 68138.00 | 4139.70 | 1.33 |
| 2024-08-28 | 5.87 | 6.02 | 0.12 | 2.03 | 64062.00 | 3842.05 | 1.25 |
| 2024-08-27 | 6.06 | 5.90 | -0.16 | -2.64 | 70795.00 | 4197.17 | 1.38 |
| 2024-08-26 | 5.79 | 6.06 | 0.25 | 4.30 | 107934.00 | 6502.17 | 2.11 |
| 2024-08-23 | 6.01 | 5.81 | -0.21 | -3.49 | 94387.96 | 5513.31 | 1.84 |
| 2024-08-22 | 6.28 | 6.02 | -0.30 | -4.75 | 124926.96 | 7646.49 | 2.44 |
| 2024-08-21 | 5.96 | 6.32 | 0.34 | 5.69 | 163350.97 | 10134.71 | 3.19 |
| 2024-08-20 | 6.04 | 5.98 | -0.04 | -0.66 | 69951.00 | 4242.87 | 1.37 |
| 2024-08-19 | 5.99 | 6.02 | -0.03 | -0.50 | 76610.01 | 4628.76 | 1.50 |
| 2024-08-16 | 6.37 | 6.05 | -0.11 | -1.79 | 127553.96 | 7834.52 | 2.49 |
| 2024-08-15 | 6.12 | 6.16 | 0.02 | 0.33 | 49238.00 | 3021.03 | 0.96 |
| 2024-08-14 | 6.16 | 6.14 | -0.04 | -0.65 | 35227.02 | 2169.02 | 0.69 |
| 2024-08-13 | 6.16 | 6.18 | 0.08 | 1.31 | 39402.00 | 2409.73 | 0.77 |
| 2024-08-12 | 6.18 | 6.10 | -0.08 | -1.29 | 33092.00 | 2025.07 | 0.65 |
| 2024-08-09 | 6.34 | 6.18 | -0.07 | -1.12 | 42542.00 | 2650.96 | 0.83 |
| 2024-08-08 | 6.26 | 6.25 | -0.02 | -0.32 | 41965.00 | 2624.24 | 0.82 |
| 2024-08-07 | 6.30 | 6.27 | -0.03 | -0.48 | 41747.00 | 2619.14 | 0.81 |
| 2024-08-06 | 6.25 | 6.30 | 0.11 | 1.78 | 47435.50 | 2978.58 | 0.93 |
| 2024-08-05 | 6.30 | 6.19 | -0.14 | -2.21 | 58471.00 | 3696.10 | 1.14 |
| 2024-08-02 | 6.31 | 6.33 | -0.05 | -0.78 | 52369.00 | 3343.46 | 1.02 |
| 2024-08-01 | 6.40 | 6.38 | 0.05 | 0.79 | 63160.00 | 4019.34 | 1.23 |
| 2024-07-31 | 6.08 | 6.33 | 0.25 | 4.11 | 77759.00 | 4854.03 | 1.52 |
| 2024-07-30 | 6.00 | 6.08 | 0.06 | 1.00 | 43223.00 | 2616.18 | 0.84 |
| 2024-07-29 | 6.11 | 6.02 | -0.07 | -1.15 | 39237.00 | 2372.52 | 0.77 |
| 2024-07-26 | 5.93 | 6.09 | 0.13 | 2.18 | 64375.01 | 3929.05 | 1.26 |
| 2024-07-25 | 5.85 | 5.96 | 0.06 | 1.02 | 59051.00 | 3514.00 | 1.15 |
| 2024-07-24 | 6.04 | 5.90 | -0.15 | -2.48 | 79039.00 | 4682.86 | 1.54 |
| 2024-07-23 | 6.29 | 6.05 | -0.22 | -3.51 | 74609.00 | 4603.29 | 1.46 |
| 2024-07-22 | 6.31 | 6.27 | -0.09 | -1.42 | 71031.33 | 4471.31 | 1.39 |
| 2024-07-19 | 6.41 | 6.36 | -0.01 | -0.16 | 94903.00 | 6011.22 | 1.85 |
| 2024-07-18 | 6.40 | 6.37 | -0.10 | -1.55 | 80656.00 | 5097.62 | 1.57 |
| 2024-07-17 | 6.67 | 6.47 | -0.20 | -3.00 | 101647.48 | 6660.48 | 1.98 |
| 2024-07-16 | 6.52 | 6.67 | 0.10 | 1.52 | 132257.00 | 8824.27 | 2.58 |
| 2024-07-15 | 6.56 | 6.57 | 0.00 | 0.00 | 107521.76 | 7031.81 | 2.10 |
| 2024-07-12 | 6.50 | 6.57 | 0.00 | 0.00 | 149416.47 | 9835.77 | 2.92 |
| 2024-07-11 | 6.32 | 6.57 | 0.33 | 5.29 | 246166.09 | 16066.25 | 4.81 |
| 2024-07-10 | 6.28 | 6.24 | 0.19 | 3.14 | 221772.72 | 13933.31 | 4.33 |
| 2024-07-09 | 6.02 | 6.05 | 0.06 | 1.00 | 74033.00 | 4435.76 | 1.45 |
| 2024-07-08 | 6.03 | 5.99 | -0.24 | -3.85 | 71156.00 | 4307.81 | 1.39 |
| 2024-07-05 | 6.11 | 6.23 | 0.10 | 1.63 | 64716.00 | 3989.77 | 1.26 |
| 2024-07-04 | 6.54 | 6.13 | -0.30 | -4.67 | 103795.37 | 6503.33 | 2.03 |
| 2024-07-03 | 6.30 | 6.43 | 0.14 | 2.23 | 116903.94 | 7546.57 | 2.28 |
| 2024-07-02 | 6.30 | 6.29 | 0.01 | 0.16 | 59769.37 | 3768.51 | 1.17 |
| 2024-07-01 | 6.16 | 6.28 | 0.09 | 1.45 | 64484.37 | 4010.18 | 1.26 |
| 2024-06-28 | 6.19 | 6.19 | -0.02 | -0.32 | 59744.00 | 3732.99 | 1.17 |
| 2024-06-27 | 6.40 | 6.21 | -0.21 | -3.27 | 71726.00 | 4544.25 | 1.40 |
| 2024-06-26 | 6.10 | 6.42 | 0.26 | 4.22 | 91421.00 | 5756.36 | 1.78 |
| 2024-06-25 | 6.09 | 6.16 | 0.10 | 1.65 | 58276.10 | 3582.28 | 1.14 |
| 2024-06-24 | 6.38 | 6.06 | -0.36 | -5.61 | 67400.00 | 4152.39 | 1.32 |
| 2024-06-21 | 6.53 | 6.42 | -0.04 | -0.62 | 42140.00 | 2719.27 | 0.82 |
| 2024-06-20 | 6.63 | 6.46 | -0.19 | -2.86 | 48053.00 | 3140.18 | 0.94 |
| 2024-06-19 | 6.68 | 6.65 | -0.03 | -0.45 | 39128.63 | 2608.99 | 0.76 |
| 2024-06-18 | 6.62 | 6.68 | 0.06 | 0.91 | 38593.00 | 2572.70 | 0.75 |
| 2024-06-17 | 6.63 | 6.62 | -0.07 | -1.05 | 45553.14 | 3018.55 | 0.89 |
| 2024-06-14 | 6.71 | 6.69 | -0.02 | -0.30 | 35955.26 | 2399.72 | 0.70 |
| 2024-06-13 | 6.79 | 6.71 | -0.05 | -0.74 | 50865.00 | 3431.85 | 0.99 |
| 2024-06-12 | 6.65 | 6.76 | 0.12 | 1.81 | 53943.73 | 3625.92 | 1.05 |
| 2024-06-11 | 6.55 | 6.64 | 0.04 | 0.61 | 56257.10 | 3682.37 | 1.10 |
| 2024-06-07 | 6.56 | 6.60 | 0.12 | 1.85 | 66340.00 | 4364.82 | 1.29 |
| 2024-06-06 | 6.86 | 6.48 | -0.31 | -4.57 | 105597.25 | 6950.95 | 2.06 |
| 2024-06-05 | 6.97 | 6.79 | -0.17 | -2.44 | 58337.78 | 3991.39 | 1.14 |
| 2024-06-04 | 7.01 | 6.96 | -0.09 | -1.28 | 79770.21 | 5525.88 | 1.56 |
| 2024-06-03 | 7.43 | 7.05 | -0.31 | -4.21 | 113322.25 | 8036.14 | 2.21 |
| 2024-05-31 | 7.40 | 7.36 | -0.15 | -2.00 | 72488.00 | 5383.26 | 1.41 |
| 2024-05-30 | 7.78 | 7.51 | -0.22 | -2.85 | 95139.91 | 7202.32 | 1.86 |
| 2024-05-29 | 7.40 | 7.73 | 0.27 | 3.62 | 120767.04 | 9258.14 | 2.36 |
| 2024-05-28 | 7.50 | 7.46 | 0.00 | 0.00 | 64833.90 | 4863.99 | 1.27 |
| 2024-05-27 | 7.40 | 7.46 | 0.10 | 1.36 | 62158.00 | 4584.35 | 1.21 |
| 2024-05-24 | 7.46 | 7.36 | -0.13 | -1.74 | 60666.00 | 4518.07 | 1.18 |
| 2024-05-23 | 7.73 | 7.49 | -0.27 | -3.48 | 70632.30 | 5313.11 | 1.38 |
| 2024-05-22 | 7.76 | 7.76 | 0.02 | 0.26 | 67590.34 | 5249.63 | 1.32 |
| 2024-05-21 | 7.97 | 7.74 | -0.25 | -3.13 | 120784.82 | 9424.07 | 2.36 |
| 2024-05-20 | 7.77 | 7.99 | 0.24 | 3.10 | 134479.34 | 10603.12 | 2.63 |
| 2024-05-17 | 7.66 | 7.75 | 0.10 | 1.31 | 89180.34 | 6876.53 | 1.74 |
| 2024-05-16 | 7.66 | 7.65 | 0.03 | 0.39 | 66490.00 | 5117.46 | 1.30 |
| 2024-05-15 | 7.65 | 7.62 | -0.01 | -0.13 | 66776.00 | 5110.69 | 1.30 |
日K线
周K线
月K线
