鼎信通讯(603421)股票信息
| 股票代码 | 603421 |
| 股票名称 | 鼎信通讯 |
| 最新价/元 | 5.92 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -3.90 |
| 买入/元 | 5.91 |
| 卖出/元 | 5.92 |
| 昨收/元 | 6.16 |
| 今开/元 | 6.01 |
| 最高/元 | 6.14 |
| 最低/元 | 5.85 |
| 成交量/手 | 170294.89 |
| 成交额/万 | 10181.05 |
| 股净值/元 | 29.60 |
| 市净率 | 1.16 |
| 总市值/万 | 386096.78 |
| 流通值/万 | 386096.78 |
| 换手率/% | 2.61 |
| 入市日期 | 2016-10-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
鼎信通讯(603421)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 | 6.01 | 5.92 | -0.24 | -3.90 | 170294.89 | 10181.05 | 2.61 |
| 2024-10-10 | 6.27 | 6.16 | -0.12 | -1.91 | 297053.00 | 18030.49 | 4.55 |
| 2024-10-09 | 7.00 | 6.28 | -0.68 | -9.77 | 447235.24 | 29784.18 | 6.86 |
| 2024-10-08 | 6.96 | 6.96 | 0.63 | 9.95 | 697681.03 | 46367.76 | 10.70 |
| 2024-09-30 | 5.90 | 6.33 | 0.56 | 9.71 | 714339.92 | 43394.43 | 10.95 |
| 2024-09-27 | 5.64 | 5.77 | -0.01 | -0.17 | 434547.20 | 24621.05 | 6.66 |
| 2024-09-26 | 5.72 | 5.78 | -0.11 | -1.87 | 447616.64 | 25604.84 | 6.86 |
| 2024-09-25 | 5.70 | 5.89 | -0.16 | -2.65 | 550934.82 | 32241.46 | 8.45 |
| 2024-09-24 | 6.17 | 6.05 | -0.49 | -7.49 | 745801.47 | 45323.34 | 11.44 |
| 2024-09-23 | 6.00 | 6.54 | 0.42 | 6.86 | 906906.19 | 57067.78 | 13.91 |
| 2024-09-20 | 5.34 | 6.12 | 0.56 | 10.07 | 759133.89 | 43306.87 | 11.64 |
| 2024-09-19 | 5.40 | 5.56 | 0.02 | 0.36 | 810078.94 | 44387.23 | 12.42 |
| 2024-09-18 | 5.03 | 5.54 | 0.50 | 9.92 | 736878.76 | 39163.25 | 11.30 |
| 2024-09-13 | 4.48 | 5.04 | 0.06 | 1.21 | 713267.02 | 34295.38 | 10.94 |
| 2024-09-12 | 5.49 | 4.98 | -0.01 | -0.20 | 796382.13 | 42235.09 | 12.21 |
| 2024-09-11 | 4.84 | 4.99 | 0.45 | 9.91 | 142812.88 | 7030.29 | 2.19 |
| 2024-09-10 | 4.15 | 4.54 | 0.41 | 9.93 | 114414.20 | 4954.47 | 1.75 |
| 2024-09-09 | 4.12 | 4.13 | -0.02 | -0.48 | 53077.00 | 2198.25 | 0.81 |
| 2024-09-06 | 4.28 | 4.15 | -0.14 | -3.26 | 56766.49 | 2380.19 | 0.87 |
| 2024-09-05 | 4.20 | 4.29 | 0.08 | 1.90 | 65000.40 | 2771.35 | 1.00 |
| 2024-09-04 | 4.24 | 4.21 | -0.08 | -1.87 | 61007.80 | 2582.00 | 0.94 |
| 2024-09-03 | 4.22 | 4.29 | 0.04 | 0.94 | 73113.20 | 3105.16 | 1.12 |
| 2024-09-02 | 4.27 | 4.25 | 0.00 | 0.00 | 124230.00 | 5306.29 | 1.90 |
| 2024-08-30 | 4.10 | 4.25 | 0.12 | 2.91 | 104942.19 | 4443.67 | 1.61 |
| 2024-08-29 | 4.02 | 4.13 | 0.10 | 2.48 | 112353.20 | 4573.21 | 1.72 |
| 2024-08-28 | 4.08 | 4.03 | 0.10 | 2.55 | 127792.45 | 5126.38 | 1.96 |
| 2024-08-27 | 4.04 | 3.93 | -0.13 | -3.20 | 98422.80 | 3898.25 | 1.51 |
| 2024-08-26 | 3.99 | 4.06 | 0.05 | 1.25 | 94923.20 | 3846.86 | 1.46 |
| 2024-08-23 | 3.96 | 4.01 | 0.03 | 0.75 | 106139.80 | 4216.38 | 1.63 |
| 2024-08-22 | 4.01 | 3.98 | -0.03 | -0.75 | 86251.50 | 3477.35 | 1.32 |
| 2024-08-21 | 4.04 | 4.01 | -0.02 | -0.50 | 76362.40 | 3090.60 | 1.17 |
| 2024-08-20 | 4.17 | 4.03 | -0.14 | -3.36 | 100423.65 | 4093.45 | 1.54 |
| 2024-08-19 | 4.16 | 4.17 | 0.02 | 0.48 | 122959.45 | 5143.82 | 1.89 |
| 2024-08-16 | 4.20 | 4.15 | -0.03 | -0.72 | 146481.40 | 6125.66 | 2.25 |
| 2024-08-15 | 4.04 | 4.18 | 0.12 | 2.96 | 227387.88 | 9356.72 | 3.49 |
| 2024-08-14 | 3.97 | 4.06 | 0.08 | 2.01 | 189696.08 | 7680.13 | 2.91 |
| 2024-08-13 | 4.10 | 3.98 | -0.14 | -3.40 | 217452.43 | 8614.12 | 3.33 |
| 2024-08-12 | 4.25 | 4.12 | -0.14 | -3.29 | 198771.79 | 8212.62 | 3.05 |
| 2024-08-09 | 4.38 | 4.26 | -0.16 | -3.62 | 322299.58 | 13978.09 | 4.94 |
| 2024-08-08 | 4.68 | 4.42 | -0.08 | -1.78 | 553485.10 | 25196.22 | 8.49 |
| 2024-08-07 | 4.09 | 4.50 | 0.41 | 10.02 | 231785.69 | 10195.45 | 3.55 |
| 2024-08-06 | 4.04 | 4.09 | 0.09 | 2.25 | 90929.00 | 3706.68 | 1.39 |
| 2024-08-05 | 4.14 | 4.00 | -0.16 | -3.85 | 123558.00 | 5039.30 | 1.89 |
| 2024-08-02 | 4.24 | 4.16 | -0.16 | -3.70 | 121088.83 | 5131.83 | 1.86 |
| 2024-08-01 | 4.22 | 4.32 | 0.13 | 3.10 | 225016.62 | 9715.45 | 3.45 |
| 2024-07-31 | 4.10 | 4.19 | -0.13 | -3.01 | 244967.66 | 9981.25 | 3.76 |
| 2024-07-30 | 4.39 | 4.32 | -0.07 | -1.60 | 83577.60 | 3649.77 | 1.28 |
| 2024-07-29 | 4.36 | 4.39 | 0.03 | 0.69 | 46319.50 | 2026.14 | 0.71 |
| 2024-07-26 | 4.25 | 4.36 | 0.09 | 2.11 | 45880.80 | 1991.46 | 0.70 |
| 2024-07-25 | 4.24 | 4.27 | 0.03 | 0.71 | 40256.20 | 1711.84 | 0.62 |
| 2024-07-24 | 4.25 | 4.24 | -0.11 | -2.53 | 52133.40 | 2231.83 | 0.80 |
| 2024-07-23 | 4.41 | 4.35 | -0.06 | -1.36 | 51347.64 | 2260.66 | 0.79 |
| 2024-07-22 | 4.34 | 4.41 | 0.08 | 1.85 | 52716.29 | 2315.69 | 0.81 |
| 2024-07-19 | 4.30 | 4.33 | 0.03 | 0.70 | 49653.60 | 2139.13 | 0.76 |
| 2024-07-18 | 4.33 | 4.30 | -0.06 | -1.38 | 58654.80 | 2484.65 | 0.90 |
| 2024-07-17 | 4.46 | 4.36 | -0.12 | -2.68 | 68040.40 | 2977.24 | 1.04 |
| 2024-07-16 | 4.37 | 4.48 | 0.08 | 1.82 | 81926.20 | 3651.41 | 1.26 |
| 2024-07-15 | 4.53 | 4.40 | -0.13 | -2.87 | 87450.00 | 3881.77 | 1.34 |
| 2024-07-12 | 4.75 | 4.53 | -0.13 | -2.79 | 122357.15 | 5589.95 | 1.88 |
| 2024-07-11 | 4.31 | 4.66 | 0.42 | 9.91 | 78422.00 | 3517.07 | 1.20 |
| 2024-07-10 | 4.31 | 4.24 | -0.06 | -1.40 | 47396.64 | 2036.93 | 0.73 |
| 2024-07-09 | 4.22 | 4.30 | 0.08 | 1.90 | 49926.64 | 2100.13 | 0.77 |
| 2024-07-08 | 4.45 | 4.22 | -0.23 | -5.17 | 55718.00 | 2379.24 | 0.85 |
| 2024-07-05 | 4.34 | 4.45 | 0.12 | 2.77 | 40564.44 | 1778.48 | 0.62 |
| 2024-07-04 | 4.53 | 4.33 | -0.20 | -4.42 | 42554.00 | 1880.67 | 0.65 |
| 2024-07-03 | 4.51 | 4.53 | 0.01 | 0.22 | 57251.00 | 2606.12 | 0.88 |
| 2024-07-02 | 4.43 | 4.52 | 0.08 | 1.80 | 54536.10 | 2466.87 | 0.84 |
| 2024-07-01 | 4.41 | 4.44 | -0.02 | -0.45 | 57230.60 | 2519.48 | 0.88 |
| 2024-06-28 | 4.42 | 4.46 | 0.05 | 1.13 | 40991.34 | 1841.93 | 0.63 |
| 2024-06-27 | 4.51 | 4.41 | -0.11 | -2.43 | 47899.00 | 2146.57 | 0.73 |
| 2024-06-26 | 4.33 | 4.58 | 0.26 | 6.02 | 59084.01 | 2608.04 | 0.91 |
| 2024-06-25 | 4.46 | 4.32 | -0.10 | -2.26 | 66074.40 | 2891.37 | 1.01 |
| 2024-06-24 | 4.70 | 4.42 | -0.25 | -5.35 | 72718.40 | 3267.51 | 1.11 |
| 2024-06-21 | 4.71 | 4.67 | -0.07 | -1.48 | 41469.46 | 1942.88 | 0.64 |
| 2024-06-20 | 4.88 | 4.74 | -0.12 | -2.47 | 61080.51 | 2938.15 | 0.94 |
| 2024-06-19 | 4.93 | 4.86 | -0.04 | -0.82 | 42820.10 | 2096.01 | 0.66 |
| 2024-06-18 | 4.73 | 4.90 | 0.22 | 4.70 | 59353.90 | 2871.17 | 0.91 |
| 2024-06-17 | 4.70 | 4.68 | -0.02 | -0.43 | 45991.52 | 2164.24 | 0.71 |
| 2024-06-14 | 4.62 | 4.70 | 0.07 | 1.51 | 47654.20 | 2224.45 | 0.73 |
| 2024-06-13 | 4.66 | 4.63 | -0.02 | -0.43 | 48503.92 | 2248.71 | 0.74 |
| 2024-06-12 | 4.57 | 4.65 | 0.08 | 1.75 | 54504.87 | 2511.01 | 0.84 |
| 2024-06-11 | 4.40 | 4.57 | 0.18 | 4.10 | 101100.52 | 4502.02 | 1.55 |
| 2024-06-07 | 4.26 | 4.39 | 0.14 | 3.29 | 116945.03 | 5089.26 | 1.79 |
| 2024-06-06 | 4.52 | 4.25 | -0.24 | -5.35 | 169271.71 | 7379.44 | 2.60 |
| 2024-06-05 | 4.80 | 4.49 | -0.45 | -9.11 | 189806.53 | 8613.31 | 2.91 |
| 2024-06-04 | 5.16 | 4.94 | -0.29 | -5.55 | 120703.15 | 5991.29 | 1.85 |
| 2024-06-03 | 5.40 | 5.23 | -0.17 | -3.15 | 64901.20 | 3419.10 | 1.00 |
| 2024-05-31 | 5.30 | 5.40 | 0.12 | 2.27 | 50216.24 | 2690.47 | 0.77 |
| 2024-05-30 | 5.33 | 5.28 | -0.07 | -1.31 | 42636.80 | 2262.59 | 0.65 |
| 2024-05-29 | 5.33 | 5.35 | 0.03 | 0.56 | 58000.40 | 3115.61 | 0.89 |
| 2024-05-28 | 5.31 | 5.32 | 0.00 | 0.00 | 52935.80 | 2820.88 | 0.81 |
| 2024-05-27 | 5.28 | 5.32 | 0.06 | 1.14 | 70406.20 | 3675.29 | 1.08 |
| 2024-05-24 | 5.32 | 5.26 | -0.08 | -1.50 | 69571.60 | 3705.38 | 1.07 |
| 2024-05-23 | 5.48 | 5.34 | -0.14 | -2.56 | 68231.20 | 3668.68 | 1.05 |
| 2024-05-22 | 5.40 | 5.48 | 0.09 | 1.67 | 56646.00 | 3078.85 | 0.87 |
| 2024-05-21 | 5.51 | 5.39 | -0.12 | -2.18 | 71179.80 | 3843.36 | 1.09 |
| 2024-05-20 | 5.66 | 5.51 | -0.19 | -3.33 | 109782.24 | 6098.40 | 1.68 |
| 2024-05-17 | 5.46 | 5.70 | 0.24 | 4.40 | 116958.25 | 6542.04 | 1.79 |
| 2024-05-16 | 5.36 | 5.46 | 0.12 | 2.25 | 88206.99 | 4786.53 | 1.35 |
| 2024-05-15 | 5.39 | 5.34 | -0.06 | -1.11 | 65694.05 | 3531.60 | 1.01 |
日K线
周K线
月K线
