信捷电气(603416)股票信息
| 股票代码 | 603416 |
| 股票名称 | 信捷电气 |
| 最新价/元 | 34.10 |
| 涨跌额/元 | -1.66 |
| 涨跌幅/% | -4.64 |
| 买入/元 | 34.06 |
| 卖出/元 | 34.10 |
| 昨收/元 | 35.76 |
| 今开/元 | 35.97 |
| 最高/元 | 36.00 |
| 最低/元 | 33.43 |
| 成交量/手 | 25086.31 |
| 成交额/万 | 8590.31 |
| 股净值/元 | 24.01 |
| 市净率 | 2.18 |
| 总市值/万 | 479309.60 |
| 流通值/万 | 479309.60 |
| 换手率/% | 1.78 |
| 入市日期 | 2016-12-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
信捷电气(603416)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 | 35.97 | 34.10 | -1.66 | -4.64 | 25086.31 | 8590.31 | 1.78 |
| 2024-10-10 | 36.20 | 35.76 | 0.02 | 0.06 | 35876.92 | 12905.33 | 2.55 |
| 2024-10-09 | 37.97 | 35.74 | -3.26 | -8.36 | 38251.20 | 14165.91 | 2.72 |
| 2024-10-08 | 39.72 | 39.00 | 2.89 | 8.00 | 55889.60 | 21505.66 | 3.98 |
| 2024-09-30 | 34.13 | 36.11 | 3.28 | 9.99 | 38229.95 | 13446.82 | 2.72 |
| 2024-09-27 | 32.06 | 32.83 | 1.68 | 5.39 | 21026.19 | 6789.06 | 1.50 |
| 2024-09-26 | 29.75 | 31.15 | 1.26 | 4.22 | 20996.00 | 6407.34 | 1.49 |
| 2024-09-25 | 29.99 | 29.89 | 0.14 | 0.47 | 20878.00 | 6342.24 | 1.49 |
| 2024-09-24 | 28.59 | 29.75 | 1.22 | 4.28 | 14297.78 | 4171.54 | 1.02 |
| 2024-09-23 | 28.79 | 28.53 | -0.34 | -1.18 | 10241.65 | 2921.77 | 0.73 |
| 2024-09-20 | 29.32 | 28.87 | -0.45 | -1.54 | 8686.00 | 2504.70 | 0.62 |
| 2024-09-19 | 28.28 | 29.32 | 1.19 | 4.23 | 15540.40 | 4524.76 | 1.11 |
| 2024-09-18 | 28.06 | 28.13 | 0.05 | 0.18 | 6987.00 | 1951.94 | 0.50 |
| 2024-09-13 | 28.69 | 28.08 | -0.76 | -2.64 | 10019.00 | 2859.58 | 0.71 |
| 2024-09-12 | 29.17 | 28.84 | -0.34 | -1.17 | 7812.00 | 2275.08 | 0.56 |
| 2024-09-11 | 29.35 | 29.18 | -0.14 | -0.48 | 5457.60 | 1591.42 | 0.39 |
| 2024-09-10 | 28.86 | 29.32 | 0.10 | 0.34 | 9455.00 | 2748.30 | 0.67 |
| 2024-09-09 | 29.14 | 29.22 | -0.25 | -0.85 | 8394.00 | 2453.30 | 0.60 |
| 2024-09-06 | 30.35 | 29.47 | -0.83 | -2.74 | 10819.00 | 3220.62 | 0.77 |
| 2024-09-05 | 30.17 | 30.30 | 0.13 | 0.43 | 11267.00 | 3417.55 | 0.80 |
| 2024-09-04 | 30.28 | 30.17 | -0.81 | -2.62 | 24492.00 | 7430.81 | 1.74 |
| 2024-09-03 | 30.10 | 30.98 | 1.46 | 4.95 | 23110.00 | 6977.99 | 1.64 |
| 2024-09-02 | 30.00 | 29.52 | -0.52 | -1.73 | 16761.00 | 5003.11 | 1.19 |
| 2024-08-30 | 29.77 | 30.04 | 0.29 | 0.98 | 20628.00 | 6228.72 | 1.47 |
| 2024-08-29 | 28.93 | 29.75 | 0.82 | 2.83 | 19405.00 | 5730.07 | 1.38 |
| 2024-08-28 | 28.48 | 28.93 | 0.36 | 1.26 | 15639.03 | 4493.60 | 1.11 |
| 2024-08-27 | 28.98 | 28.57 | -0.40 | -1.38 | 8674.00 | 2480.27 | 0.62 |
| 2024-08-26 | 28.87 | 28.97 | 0.33 | 1.15 | 8594.00 | 2487.73 | 0.61 |
| 2024-08-23 | 28.71 | 28.64 | -0.26 | -0.90 | 10737.00 | 3065.31 | 0.76 |
| 2024-08-22 | 29.56 | 28.90 | -0.73 | -2.46 | 10999.00 | 3207.85 | 0.78 |
| 2024-08-21 | 29.56 | 29.63 | 0.09 | 0.31 | 13781.00 | 4071.17 | 0.98 |
| 2024-08-20 | 30.20 | 29.54 | -0.64 | -2.12 | 10645.00 | 3168.50 | 0.76 |
| 2024-08-19 | 30.08 | 30.18 | 0.02 | 0.07 | 10310.00 | 3115.35 | 0.73 |
| 2024-08-16 | 30.28 | 30.16 | -0.12 | -0.40 | 10436.00 | 3165.47 | 0.74 |
| 2024-08-15 | 30.33 | 30.28 | -0.18 | -0.59 | 14882.00 | 4536.16 | 1.06 |
| 2024-08-14 | 30.71 | 30.46 | -0.38 | -1.23 | 9852.00 | 3007.20 | 0.70 |
| 2024-08-13 | 30.51 | 30.84 | 0.09 | 0.29 | 11849.03 | 3641.18 | 0.84 |
| 2024-08-12 | 31.00 | 30.75 | -0.26 | -0.84 | 12228.79 | 3785.56 | 0.87 |
| 2024-08-09 | 31.25 | 31.01 | -0.27 | -0.86 | 10377.24 | 3239.99 | 0.74 |
| 2024-08-08 | 31.20 | 31.28 | -0.08 | -0.26 | 16371.00 | 5091.02 | 1.16 |
| 2024-08-07 | 31.75 | 31.36 | -0.14 | -0.44 | 23231.00 | 7354.38 | 1.65 |
| 2024-08-06 | 31.12 | 31.50 | 0.54 | 1.74 | 18460.00 | 5786.76 | 1.31 |
| 2024-08-05 | 31.11 | 30.96 | -0.51 | -1.62 | 29643.00 | 9286.48 | 2.11 |
| 2024-08-02 | 32.51 | 31.47 | -1.13 | -3.47 | 38895.30 | 12372.16 | 2.77 |
| 2024-08-01 | 32.74 | 32.60 | 0.61 | 1.91 | 64043.35 | 20796.92 | 4.56 |
| 2024-07-31 | 30.80 | 31.99 | 2.91 | 10.01 | 59170.04 | 18531.87 | 4.21 |
| 2024-07-30 | 28.86 | 29.08 | 0.08 | 0.28 | 8216.00 | 2381.63 | 0.58 |
| 2024-07-29 | 29.35 | 29.00 | -0.22 | -0.75 | 12223.29 | 3567.22 | 0.87 |
| 2024-07-26 | 28.85 | 29.22 | 0.37 | 1.28 | 12837.00 | 3755.71 | 0.91 |
| 2024-07-25 | 28.68 | 28.85 | 0.16 | 0.56 | 11443.00 | 3289.01 | 0.81 |
| 2024-07-24 | 28.10 | 28.69 | 0.26 | 0.92 | 12322.78 | 3534.12 | 0.88 |
| 2024-07-23 | 29.32 | 28.43 | -0.77 | -2.64 | 12534.00 | 3612.06 | 0.89 |
| 2024-07-22 | 28.67 | 29.20 | 0.54 | 1.88 | 16899.00 | 4939.13 | 1.20 |
| 2024-07-19 | 28.01 | 28.66 | 0.69 | 2.47 | 14412.00 | 4115.85 | 1.03 |
| 2024-07-18 | 27.65 | 27.97 | 0.03 | 0.11 | 10442.20 | 2887.14 | 0.74 |
| 2024-07-17 | 27.89 | 27.94 | 0.04 | 0.14 | 13327.00 | 3710.74 | 0.95 |
| 2024-07-16 | 27.39 | 27.90 | 0.69 | 2.54 | 12961.00 | 3564.35 | 0.92 |
| 2024-07-15 | 27.64 | 27.21 | -0.50 | -1.80 | 8571.73 | 2341.33 | 0.61 |
| 2024-07-12 | 28.00 | 27.71 | -0.47 | -1.67 | 9818.47 | 2723.30 | 0.70 |
| 2024-07-11 | 28.46 | 28.18 | 0.33 | 1.19 | 13941.65 | 3937.36 | 0.99 |
| 2024-07-10 | 27.31 | 28.07 | 0.47 | 1.70 | 14719.55 | 4141.43 | 1.05 |
| 2024-07-09 | 26.66 | 27.60 | 1.01 | 3.80 | 17293.92 | 4682.43 | 1.23 |
| 2024-07-08 | 27.30 | 26.59 | -0.55 | -2.03 | 17241.73 | 4645.33 | 1.23 |
| 2024-07-05 | 27.19 | 27.14 | -0.05 | -0.18 | 16943.60 | 4578.07 | 1.21 |
| 2024-07-04 | 27.86 | 27.19 | -0.49 | -1.77 | 11994.00 | 3320.67 | 0.85 |
| 2024-07-03 | 28.08 | 27.68 | -0.36 | -1.28 | 8272.00 | 2300.80 | 0.59 |
| 2024-07-02 | 28.01 | 28.04 | -0.06 | -0.21 | 10245.00 | 2879.24 | 0.73 |
| 2024-07-01 | 28.63 | 28.10 | -0.48 | -1.68 | 15397.05 | 4303.03 | 1.10 |
| 2024-06-28 | 28.15 | 28.58 | 0.43 | 1.53 | 21060.47 | 6046.09 | 1.50 |
| 2024-06-27 | 29.12 | 28.15 | -0.98 | -3.36 | 12036.00 | 3442.88 | 0.86 |
| 2024-06-26 | 28.57 | 29.13 | 0.55 | 1.92 | 15096.00 | 4342.50 | 1.07 |
| 2024-06-25 | 29.02 | 28.58 | -0.42 | -1.45 | 19507.00 | 5634.90 | 1.39 |
| 2024-06-24 | 30.30 | 29.00 | -1.61 | -5.26 | 19271.70 | 5720.25 | 1.37 |
| 2024-06-21 | 31.01 | 30.61 | -0.77 | -2.45 | 17652.28 | 5404.96 | 1.26 |
| 2024-06-20 | 32.29 | 31.38 | -1.13 | -3.48 | 23190.02 | 7395.31 | 1.65 |
| 2024-06-19 | 32.22 | 32.51 | 0.07 | 0.22 | 20054.73 | 6482.31 | 1.43 |
| 2024-06-18 | 32.10 | 32.44 | 0.26 | 0.81 | 22449.00 | 7214.03 | 1.60 |
| 2024-06-17 | 32.83 | 32.18 | -0.71 | -2.16 | 26578.42 | 8574.90 | 1.89 |
| 2024-06-14 | 33.01 | 32.89 | -0.42 | -1.26 | 20593.00 | 6754.00 | 1.47 |
| 2024-06-13 | 33.02 | 33.31 | -0.24 | -0.72 | 30443.98 | 10049.80 | 2.17 |
| 2024-06-12 | 31.08 | 33.55 | 2.07 | 6.58 | 45874.55 | 15068.05 | 3.26 |
| 2024-06-11 | 31.25 | 31.48 | 0.08 | 0.26 | 15983.80 | 4953.06 | 1.14 |
| 2024-06-07 | 30.70 | 31.40 | 0.77 | 2.51 | 22457.26 | 6952.42 | 1.60 |
| 2024-06-06 | 31.56 | 30.63 | -1.22 | -3.83 | 28954.70 | 8998.93 | 2.06 |
| 2024-06-05 | 30.99 | 31.85 | 0.39 | 1.24 | 35117.00 | 11258.32 | 2.50 |
| 2024-06-04 | 31.30 | 31.46 | -0.07 | -0.22 | 18516.93 | 5762.21 | 1.32 |
| 2024-06-03 | 31.27 | 31.53 | 0.42 | 1.35 | 37575.76 | 11895.78 | 2.67 |
| 2024-05-31 | 31.25 | 31.11 | -0.14 | -0.45 | 20586.82 | 6419.28 | 1.46 |
| 2024-05-30 | 31.56 | 31.25 | -0.26 | -0.83 | 22962.75 | 7191.91 | 1.63 |
| 2024-05-29 | 31.95 | 31.51 | -0.27 | -0.85 | 41480.11 | 13259.27 | 2.95 |
| 2024-05-28 | 30.61 | 31.78 | 1.17 | 3.82 | 55845.85 | 17661.75 | 3.97 |
| 2024-05-27 | 29.49 | 30.61 | 0.59 | 1.97 | 51233.64 | 15462.69 | 3.64 |
| 2024-05-24 | 29.60 | 30.02 | 1.33 | 4.64 | 65479.87 | 19909.94 | 4.66 |
| 2024-05-23 | 29.20 | 28.69 | -0.59 | -2.02 | 7602.60 | 2192.02 | 0.54 |
| 2024-05-22 | 29.00 | 29.28 | 0.38 | 1.32 | 10866.00 | 3175.65 | 0.77 |
| 2024-05-21 | 29.35 | 28.90 | -0.61 | -2.07 | 10591.00 | 3078.55 | 0.75 |
| 2024-05-20 | 29.35 | 29.51 | 0.26 | 0.89 | 10918.00 | 3218.54 | 0.78 |
| 2024-05-17 | 29.38 | 29.25 | -0.21 | -0.71 | 14571.00 | 4266.22 | 1.04 |
| 2024-05-16 | 29.39 | 29.46 | 0.09 | 0.31 | 10430.00 | 3076.21 | 0.74 |
| 2024-05-15 | 29.60 | 29.37 | -0.26 | -0.88 | 8648.00 | 2557.97 | 0.62 |
日K线
周K线
月K线
