集友股份(603429)股票信息
| 股票代码 | 603429 |
| 股票名称 | 集友股份 |
| 最新价/元 | 4.22 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -5.38 |
| 买入/元 | 4.21 |
| 卖出/元 | 4.22 |
| 昨收/元 | 4.46 |
| 今开/元 | 4.48 |
| 最高/元 | 4.52 |
| 最低/元 | 4.19 |
| 成交量/手 | 155113.71 |
| 成交额/万 | 6736.92 |
| 股净值/元 | 19.18 |
| 市净率 | 1.71 |
| 总市值/万 | 221332.87 |
| 流通值/万 | 221332.87 |
| 换手率/% | 2.96 |
| 入市日期 | 2017-01-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
集友股份(603429)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 | 4.48 | 4.22 | -0.24 | -5.38 | 155113.71 | 6736.92 | 2.96 |
| 2024-10-10 | 4.27 | 4.46 | 0.22 | 5.19 | 200720.48 | 8946.94 | 3.83 |
| 2024-10-09 | 4.65 | 4.24 | -0.47 | -9.98 | 192007.09 | 8378.87 | 3.66 |
| 2024-10-08 | 4.93 | 4.71 | 0.23 | 5.13 | 188247.88 | 8900.67 | 3.59 |
| 2024-09-30 | 4.27 | 4.48 | 0.41 | 10.07 | 176566.12 | 7663.01 | 3.37 |
| 2024-09-27 | 3.93 | 4.07 | 0.19 | 4.90 | 73571.61 | 2953.34 | 1.40 |
| 2024-09-26 | 3.74 | 3.88 | 0.15 | 4.02 | 69242.40 | 2645.47 | 1.32 |
| 2024-09-25 | 3.73 | 3.73 | 0.02 | 0.54 | 79980.56 | 3015.93 | 1.52 |
| 2024-09-24 | 3.51 | 3.71 | 0.20 | 5.70 | 98039.85 | 3560.49 | 1.87 |
| 2024-09-23 | 3.50 | 3.51 | 0.01 | 0.29 | 47697.40 | 1663.00 | 0.91 |
| 2024-09-20 | 3.64 | 3.50 | -0.12 | -3.32 | 84370.85 | 2975.93 | 1.61 |
| 2024-09-19 | 3.53 | 3.62 | 0.12 | 3.43 | 78530.20 | 2838.09 | 1.50 |
| 2024-09-18 | 3.60 | 3.50 | -0.10 | -2.78 | 52809.80 | 1851.75 | 1.01 |
| 2024-09-13 | 3.72 | 3.60 | -0.12 | -3.23 | 56481.40 | 2059.40 | 1.08 |
| 2024-09-12 | 3.75 | 3.72 | -0.04 | -1.06 | 53532.40 | 2008.40 | 1.02 |
| 2024-09-11 | 3.81 | 3.76 | -0.05 | -1.31 | 58422.35 | 2215.48 | 1.11 |
| 2024-09-10 | 3.76 | 3.81 | 0.04 | 1.06 | 98058.40 | 3720.00 | 1.87 |
| 2024-09-09 | 3.72 | 3.77 | 0.03 | 0.80 | 119431.64 | 4454.55 | 2.28 |
| 2024-09-06 | 3.91 | 3.74 | -0.21 | -5.32 | 144726.47 | 5498.48 | 2.76 |
| 2024-09-05 | 4.04 | 3.95 | -0.23 | -5.50 | 216193.55 | 8544.43 | 4.12 |
| 2024-09-04 | 4.00 | 4.18 | 0.12 | 2.96 | 269268.90 | 10569.83 | 5.13 |
| 2024-09-03 | 3.77 | 4.06 | 0.37 | 10.03 | 100913.08 | 3986.08 | 1.92 |
| 2024-09-02 | 3.67 | 3.69 | 0.02 | 0.55 | 75614.07 | 2810.27 | 1.44 |
| 2024-08-30 | 3.61 | 3.67 | 0.07 | 1.94 | 50620.21 | 1860.10 | 0.97 |
| 2024-08-29 | 3.52 | 3.60 | 0.09 | 2.56 | 37881.40 | 1346.93 | 0.72 |
| 2024-08-28 | 3.48 | 3.51 | 0.04 | 1.15 | 47217.40 | 1661.24 | 0.90 |
| 2024-08-27 | 3.57 | 3.47 | -0.11 | -3.07 | 54600.40 | 1921.78 | 1.04 |
| 2024-08-26 | 3.54 | 3.58 | 0.01 | 0.28 | 54074.00 | 1931.65 | 1.03 |
| 2024-08-23 | 3.58 | 3.57 | -0.01 | -0.28 | 58877.80 | 2110.97 | 1.12 |
| 2024-08-22 | 3.64 | 3.58 | -0.05 | -1.38 | 41137.26 | 1488.01 | 0.78 |
| 2024-08-21 | 3.62 | 3.63 | 0.01 | 0.28 | 40100.78 | 1453.18 | 0.76 |
| 2024-08-20 | 3.69 | 3.62 | -0.08 | -2.16 | 48882.60 | 1775.01 | 0.93 |
| 2024-08-19 | 3.74 | 3.70 | -0.02 | -0.54 | 29379.00 | 1091.18 | 0.56 |
| 2024-08-16 | 3.77 | 3.72 | -0.07 | -1.85 | 39911.80 | 1495.47 | 0.76 |
| 2024-08-15 | 3.78 | 3.79 | 0.02 | 0.53 | 43137.46 | 1630.73 | 0.82 |
| 2024-08-14 | 3.84 | 3.77 | -0.07 | -1.82 | 31386.60 | 1190.83 | 0.60 |
| 2024-08-13 | 3.85 | 3.84 | -0.04 | -1.03 | 32909.20 | 1258.22 | 0.63 |
| 2024-08-12 | 3.94 | 3.88 | -0.05 | -1.27 | 57041.60 | 2218.54 | 1.09 |
| 2024-08-09 | 4.00 | 3.93 | -0.06 | -1.50 | 37363.20 | 1479.24 | 0.71 |
| 2024-08-08 | 3.89 | 3.99 | 0.08 | 2.05 | 45801.94 | 1807.61 | 0.87 |
| 2024-08-07 | 3.98 | 3.91 | -0.05 | -1.26 | 49444.34 | 1932.07 | 0.94 |
| 2024-08-06 | 3.88 | 3.96 | 0.10 | 2.59 | 64295.40 | 2512.00 | 1.23 |
| 2024-08-05 | 3.95 | 3.86 | -0.11 | -2.77 | 75063.51 | 2962.29 | 1.43 |
| 2024-08-02 | 4.00 | 3.97 | -0.05 | -1.24 | 75017.35 | 3017.62 | 1.43 |
| 2024-08-01 | 3.95 | 4.02 | 0.04 | 1.01 | 105350.82 | 4258.10 | 2.01 |
| 2024-07-31 | 3.76 | 3.98 | 0.22 | 5.85 | 114546.41 | 4525.19 | 2.18 |
| 2024-07-30 | 3.66 | 3.76 | 0.10 | 2.73 | 43648.99 | 1629.46 | 0.83 |
| 2024-07-29 | 3.71 | 3.66 | -0.04 | -1.08 | 33937.40 | 1246.25 | 0.65 |
| 2024-07-26 | 3.66 | 3.70 | 0.03 | 0.82 | 27639.14 | 1023.23 | 0.53 |
| 2024-07-25 | 3.61 | 3.67 | 0.04 | 1.10 | 25185.29 | 920.04 | 0.48 |
| 2024-07-24 | 3.72 | 3.63 | -0.10 | -2.68 | 31755.29 | 1162.08 | 0.61 |
| 2024-07-23 | 3.81 | 3.73 | -0.08 | -2.10 | 34597.14 | 1314.97 | 0.66 |
| 2024-07-22 | 3.84 | 3.81 | 0.06 | 1.60 | 50371.88 | 1921.80 | 0.96 |
| 2024-07-19 | 3.72 | 3.75 | 0.02 | 0.54 | 34451.20 | 1286.43 | 0.66 |
| 2024-07-18 | 3.75 | 3.73 | -0.03 | -0.80 | 44312.48 | 1640.91 | 0.84 |
| 2024-07-17 | 3.72 | 3.76 | 0.04 | 1.08 | 48178.40 | 1801.84 | 0.92 |
| 2024-07-16 | 3.74 | 3.72 | -0.03 | -0.80 | 34864.90 | 1300.41 | 0.66 |
| 2024-07-15 | 3.84 | 3.75 | -0.10 | -2.60 | 42558.44 | 1603.18 | 0.81 |
| 2024-07-12 | 3.85 | 3.85 | 0.00 | 0.00 | 47738.08 | 1847.80 | 0.91 |
| 2024-07-11 | 3.90 | 3.99 | 0.17 | 4.45 | 73137.73 | 2913.59 | 1.39 |
| 2024-07-10 | 3.86 | 3.82 | -0.09 | -2.30 | 57845.20 | 2234.41 | 1.10 |
| 2024-07-09 | 3.95 | 3.91 | -0.04 | -1.01 | 56595.80 | 2206.01 | 1.08 |
| 2024-07-08 | 4.14 | 3.95 | -0.17 | -4.13 | 44612.22 | 1781.01 | 0.85 |
| 2024-07-05 | 4.06 | 4.12 | 0.07 | 1.73 | 34191.42 | 1396.70 | 0.65 |
| 2024-07-04 | 4.23 | 4.05 | -0.16 | -3.80 | 60180.80 | 2465.35 | 1.15 |
| 2024-07-03 | 4.23 | 4.21 | -0.01 | -0.24 | 32091.20 | 1356.01 | 0.61 |
| 2024-07-02 | 4.20 | 4.22 | 0.04 | 0.96 | 40879.20 | 1732.83 | 0.78 |
| 2024-07-01 | 4.16 | 4.18 | 0.03 | 0.72 | 57304.80 | 2369.88 | 1.09 |
| 2024-06-28 | 4.17 | 4.15 | -0.04 | -0.96 | 43607.00 | 1832.92 | 0.83 |
| 2024-06-27 | 4.35 | 4.19 | -0.11 | -2.56 | 36563.60 | 1554.74 | 0.70 |
| 2024-06-26 | 4.08 | 4.30 | 0.21 | 5.13 | 59109.60 | 2476.06 | 1.13 |
| 2024-06-25 | 4.10 | 4.09 | -0.03 | -0.73 | 48703.58 | 2011.74 | 0.93 |
| 2024-06-24 | 4.38 | 4.12 | -0.26 | -5.94 | 79015.78 | 3297.31 | 1.51 |
| 2024-06-21 | 4.39 | 4.38 | -0.06 | -1.35 | 45759.80 | 2025.47 | 0.87 |
| 2024-06-20 | 4.52 | 4.44 | -0.08 | -1.77 | 45879.74 | 2048.77 | 0.87 |
| 2024-06-19 | 4.58 | 4.52 | -0.06 | -1.31 | 25185.40 | 1148.62 | 0.48 |
| 2024-06-18 | 4.47 | 4.58 | 0.07 | 1.55 | 50238.02 | 2286.27 | 0.96 |
| 2024-06-17 | 4.61 | 4.51 | -0.05 | -1.10 | 46489.86 | 2100.99 | 0.89 |
| 2024-06-14 | 4.58 | 4.56 | -0.05 | -1.09 | 31228.00 | 1421.21 | 0.60 |
| 2024-06-13 | 4.64 | 4.61 | 0.00 | 0.00 | 53990.52 | 2494.41 | 1.03 |
| 2024-06-12 | 4.57 | 4.61 | 0.02 | 0.44 | 48393.40 | 2229.36 | 0.92 |
| 2024-06-11 | 4.52 | 4.59 | -0.01 | -0.22 | 64851.40 | 2933.42 | 1.24 |
| 2024-06-07 | 4.60 | 4.60 | 0.25 | 5.75 | 82608.72 | 3772.28 | 1.58 |
| 2024-06-06 | 4.71 | 4.35 | -0.34 | -7.25 | 103281.44 | 4546.34 | 1.97 |
| 2024-06-05 | 4.83 | 4.69 | -0.14 | -2.90 | 41220.80 | 1945.29 | 0.79 |
| 2024-06-04 | 4.91 | 4.83 | -0.11 | -2.23 | 43885.31 | 2117.73 | 0.84 |
| 2024-06-03 | 5.03 | 4.94 | -0.07 | -1.40 | 64675.19 | 3228.76 | 1.23 |
| 2024-05-31 | 4.94 | 5.01 | 0.07 | 1.42 | 57805.74 | 2883.51 | 1.10 |
| 2024-05-30 | 4.85 | 4.94 | 0.05 | 1.02 | 69871.30 | 3444.21 | 1.33 |
| 2024-05-29 | 4.88 | 4.89 | 0.01 | 0.21 | 62104.05 | 3053.48 | 1.18 |
| 2024-05-28 | 4.86 | 4.88 | -0.01 | -0.20 | 119070.00 | 5891.75 | 2.27 |
| 2024-05-27 | 5.42 | 4.89 | -0.52 | -9.61 | 133479.80 | 6677.56 | 2.54 |
| 2024-05-24 | 5.45 | 5.41 | -0.04 | -0.73 | 22967.40 | 1248.33 | 0.44 |
| 2024-05-23 | 5.64 | 5.45 | -0.19 | -3.37 | 31382.55 | 1725.22 | 0.60 |
| 2024-05-22 | 5.64 | 5.64 | -0.01 | -0.18 | 17644.20 | 997.44 | 0.34 |
| 2024-05-21 | 5.69 | 5.65 | -0.07 | -1.22 | 32243.40 | 1827.40 | 0.61 |
| 2024-05-20 | 5.79 | 5.72 | -0.04 | -0.69 | 32040.80 | 1853.55 | 0.61 |
| 2024-05-17 | 5.76 | 5.76 | -0.01 | -0.17 | 28024.66 | 1610.80 | 0.53 |
| 2024-05-16 | 5.68 | 5.77 | 0.11 | 1.94 | 28697.56 | 1657.52 | 0.55 |
| 2024-05-15 | 5.69 | 5.66 | -0.07 | -1.22 | 16797.20 | 954.14 | 0.32 |
日K线
周K线
月K线
