勘设股份(603458)股票信息
| 股票代码 | 603458 |
| 股票名称 | 勘设股份 |
| 最新价/元 | 5.73 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -4.02 |
| 买入/元 | 5.73 |
| 卖出/元 | 5.74 |
| 昨收/元 | 5.97 |
| 今开/元 | 5.94 |
| 最高/元 | 5.94 |
| 最低/元 | 5.65 |
| 成交量/手 | 108871.70 |
| 成交额/万 | 6300.32 |
| 股净值/元 | 31.83 |
| 市净率 | 0.55 |
| 总市值/万 | 178386.27 |
| 流通值/万 | 178386.27 |
| 换手率/% | 3.50 |
| 入市日期 | 2017-08-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
勘设股份(603458)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 | 5.94 | 5.73 | -0.24 | -4.02 | 108871.70 | 6300.32 | 3.50 |
| 2024-10-10 | 5.84 | 5.97 | 0.18 | 3.11 | 145980.21 | 8694.85 | 4.69 |
| 2024-10-09 | 6.28 | 5.79 | -0.61 | -9.53 | 189404.16 | 11378.59 | 6.08 |
| 2024-10-08 | 6.84 | 6.40 | 0.15 | 2.40 | 316103.83 | 20369.22 | 10.15 |
| 2024-09-30 | 6.00 | 6.25 | 0.48 | 8.32 | 297743.20 | 18038.58 | 9.56 |
| 2024-09-27 | 5.67 | 5.77 | 0.16 | 2.85 | 158180.42 | 8931.82 | 5.08 |
| 2024-09-26 | 5.37 | 5.61 | 0.24 | 4.47 | 187723.76 | 10359.66 | 6.03 |
| 2024-09-25 | 5.33 | 5.37 | 0.09 | 1.71 | 139907.37 | 7559.93 | 4.49 |
| 2024-09-24 | 5.17 | 5.28 | 0.12 | 2.33 | 101774.41 | 5325.37 | 3.27 |
| 2024-09-23 | 5.15 | 5.16 | -0.02 | -0.39 | 86155.72 | 4429.22 | 2.77 |
| 2024-09-20 | 5.15 | 5.18 | 0.03 | 0.58 | 96899.51 | 5006.65 | 3.11 |
| 2024-09-19 | 5.00 | 5.15 | 0.17 | 3.41 | 81553.28 | 4163.62 | 2.62 |
| 2024-09-18 | 5.02 | 4.98 | -0.06 | -1.19 | 63706.00 | 3167.22 | 2.05 |
| 2024-09-13 | 5.07 | 5.04 | -0.03 | -0.59 | 55979.35 | 2841.49 | 1.80 |
| 2024-09-12 | 5.08 | 5.07 | -0.01 | -0.20 | 75469.65 | 3869.75 | 2.42 |
| 2024-09-11 | 5.10 | 5.08 | -0.05 | -0.98 | 48993.99 | 2489.99 | 1.57 |
| 2024-09-10 | 5.15 | 5.13 | -0.01 | -0.20 | 67655.79 | 3438.66 | 2.17 |
| 2024-09-09 | 5.08 | 5.14 | 0.02 | 0.39 | 97080.16 | 4935.50 | 3.12 |
| 2024-09-06 | 5.21 | 5.12 | -0.08 | -1.54 | 103376.31 | 5374.72 | 3.32 |
| 2024-09-05 | 5.09 | 5.20 | 0.10 | 1.96 | 85345.98 | 4418.59 | 2.74 |
| 2024-09-04 | 5.14 | 5.10 | -0.09 | -1.73 | 73666.40 | 3768.39 | 2.37 |
| 2024-09-03 | 5.15 | 5.19 | 0.06 | 1.17 | 76190.60 | 3937.91 | 2.45 |
| 2024-09-02 | 5.26 | 5.13 | -0.16 | -3.03 | 123845.65 | 6467.05 | 3.98 |
| 2024-08-30 | 5.15 | 5.29 | 0.09 | 1.73 | 151781.73 | 7995.81 | 4.88 |
| 2024-08-29 | 5.30 | 5.20 | -0.13 | -2.44 | 171218.14 | 8830.70 | 5.50 |
| 2024-08-28 | 5.58 | 5.33 | -0.34 | -6.00 | 199475.00 | 10728.70 | 6.41 |
| 2024-08-27 | 5.45 | 5.67 | 0.21 | 3.85 | 297886.85 | 16732.52 | 9.57 |
| 2024-08-26 | 5.45 | 5.46 | -0.07 | -1.27 | 195801.62 | 10760.85 | 6.29 |
| 2024-08-23 | 5.37 | 5.53 | 0.12 | 2.22 | 262684.95 | 14021.66 | 8.44 |
| 2024-08-22 | 5.47 | 5.41 | -0.08 | -1.46 | 216934.00 | 11926.19 | 6.97 |
| 2024-08-21 | 5.57 | 5.49 | -0.09 | -1.61 | 230118.56 | 12683.70 | 7.39 |
| 2024-08-20 | 5.75 | 5.58 | -0.28 | -4.78 | 332040.80 | 18868.36 | 10.67 |
| 2024-08-19 | 5.96 | 5.86 | -0.65 | -9.99 | 419778.58 | 24838.01 | 13.48 |
| 2024-08-16 | 6.51 | 6.51 | -0.72 | -9.96 | 572667.08 | 37427.30 | 18.39 |
| 2024-08-15 | 7.23 | 7.23 | -0.44 | -5.74 | 889940.55 | 69251.42 | 28.59 |
| 2024-08-14 | 7.67 | 7.67 | 0.70 | 10.04 | 182072.64 | 13964.96 | 5.85 |
| 2024-08-13 | 6.21 | 6.97 | 0.63 | 9.94 | 514121.88 | 34977.65 | 16.51 |
| 2024-08-12 | 6.21 | 6.34 | 0.58 | 10.07 | 388409.87 | 23322.76 | 12.48 |
| 2024-08-09 | 5.22 | 5.76 | 0.52 | 9.92 | 152925.24 | 8441.20 | 4.91 |
| 2024-08-08 | 5.29 | 5.24 | -0.08 | -1.50 | 70451.86 | 3687.56 | 2.26 |
| 2024-08-07 | 5.38 | 5.32 | -0.06 | -1.12 | 70956.21 | 3785.57 | 2.28 |
| 2024-08-06 | 5.32 | 5.38 | 0.09 | 1.70 | 135597.00 | 7343.77 | 4.36 |
| 2024-08-05 | 5.51 | 5.29 | -0.27 | -4.86 | 148290.56 | 7997.54 | 4.76 |
| 2024-08-02 | 5.70 | 5.56 | -0.21 | -3.64 | 150112.50 | 8456.04 | 4.82 |
| 2024-08-01 | 5.81 | 5.77 | -0.03 | -0.52 | 167952.20 | 9690.10 | 5.39 |
| 2024-07-31 | 5.67 | 5.80 | 0.07 | 1.22 | 308205.68 | 17976.87 | 9.90 |
| 2024-07-30 | 5.70 | 5.73 | 0.08 | 1.42 | 401644.89 | 23443.70 | 12.90 |
| 2024-07-29 | 5.14 | 5.65 | 0.51 | 9.92 | 201129.17 | 10839.88 | 6.46 |
| 2024-07-26 | 5.06 | 5.14 | -0.06 | -1.15 | 216993.54 | 10939.07 | 6.97 |
| 2024-07-25 | 5.55 | 5.20 | -0.58 | -10.04 | 323869.45 | 17009.71 | 10.40 |
| 2024-07-24 | 5.71 | 5.78 | 0.53 | 10.10 | 152075.96 | 8763.22 | 4.88 |
| 2024-07-23 | 4.85 | 5.25 | 0.48 | 10.06 | 129273.92 | 6659.48 | 4.15 |
| 2024-07-22 | 4.54 | 4.77 | 0.18 | 3.92 | 67705.02 | 3127.07 | 2.17 |
| 2024-07-19 | 4.55 | 4.59 | 0.03 | 0.66 | 32962.80 | 1503.09 | 1.06 |
| 2024-07-18 | 4.54 | 4.56 | -0.04 | -0.87 | 34085.60 | 1536.28 | 1.09 |
| 2024-07-17 | 4.63 | 4.60 | -0.04 | -0.86 | 40747.66 | 1863.20 | 1.31 |
| 2024-07-16 | 4.56 | 4.64 | 0.07 | 1.53 | 40451.86 | 1849.13 | 1.30 |
| 2024-07-15 | 4.67 | 4.57 | -0.12 | -2.56 | 46011.41 | 2111.97 | 1.48 |
| 2024-07-12 | 4.66 | 4.69 | 0.01 | 0.21 | 66125.80 | 3128.78 | 2.12 |
| 2024-07-11 | 4.62 | 4.68 | 0.11 | 2.41 | 63596.07 | 2952.30 | 2.04 |
| 2024-07-10 | 4.73 | 4.57 | -0.26 | -5.38 | 94203.69 | 4335.02 | 3.03 |
| 2024-07-09 | 4.93 | 4.83 | -0.16 | -3.21 | 112870.05 | 5369.65 | 3.63 |
| 2024-07-08 | 5.24 | 4.99 | -0.22 | -4.22 | 82256.93 | 4192.60 | 2.64 |
| 2024-07-05 | 5.16 | 5.21 | 0.01 | 0.19 | 85864.66 | 4418.00 | 2.76 |
| 2024-07-04 | 5.46 | 5.20 | -0.40 | -7.14 | 146881.59 | 7715.89 | 4.72 |
| 2024-07-03 | 5.28 | 5.60 | 0.28 | 5.26 | 200501.61 | 11017.45 | 6.44 |
| 2024-07-02 | 5.36 | 5.32 | -0.10 | -1.85 | 123536.76 | 6579.55 | 3.97 |
| 2024-07-01 | 5.27 | 5.42 | -0.23 | -4.07 | 197723.13 | 10595.88 | 6.35 |
| 2024-06-28 | 5.44 | 5.65 | 0.22 | 4.05 | 303175.42 | 17276.36 | 9.74 |
| 2024-06-27 | 4.94 | 5.43 | 0.49 | 9.92 | 175460.02 | 9022.26 | 5.64 |
| 2024-06-26 | 4.91 | 4.94 | 0.03 | 0.61 | 86248.89 | 4177.47 | 2.77 |
| 2024-06-25 | 4.93 | 4.91 | -0.03 | -0.61 | 92830.90 | 4601.69 | 2.98 |
| 2024-06-24 | 5.16 | 4.94 | -0.33 | -6.26 | 132414.40 | 6657.30 | 4.25 |
| 2024-06-21 | 4.97 | 5.27 | 0.23 | 4.56 | 190026.81 | 9795.16 | 6.10 |
| 2024-06-20 | 5.19 | 5.04 | -0.08 | -1.56 | 253465.95 | 13274.29 | 8.14 |
| 2024-06-19 | 4.70 | 5.12 | 0.47 | 10.11 | 79075.86 | 3951.58 | 2.54 |
| 2024-06-18 | 4.50 | 4.65 | 0.17 | 3.80 | 45538.37 | 2094.27 | 1.46 |
| 2024-06-17 | 4.57 | 4.48 | -0.13 | -2.82 | 37196.88 | 1681.68 | 1.19 |
| 2024-06-14 | 4.64 | 4.61 | 0.00 | 0.00 | 28386.17 | 1306.98 | 0.91 |
| 2024-06-13 | 4.73 | 4.61 | -0.12 | -2.54 | 37596.76 | 1743.19 | 1.21 |
| 2024-06-12 | 4.62 | 4.73 | 0.13 | 2.83 | 42124.60 | 1968.25 | 1.35 |
| 2024-06-11 | 4.68 | 4.60 | -0.07 | -1.50 | 49384.42 | 2272.43 | 1.59 |
| 2024-06-07 | 4.45 | 4.67 | 0.28 | 6.38 | 88641.43 | 4080.54 | 2.85 |
| 2024-06-06 | 4.84 | 4.39 | -0.45 | -9.30 | 132125.52 | 5967.74 | 4.24 |
| 2024-06-05 | 4.94 | 4.84 | -0.16 | -3.20 | 54079.61 | 2633.40 | 1.74 |
| 2024-06-04 | 4.99 | 5.00 | -0.02 | -0.40 | 42838.92 | 2128.21 | 1.38 |
| 2024-06-03 | 5.08 | 5.02 | -0.06 | -1.18 | 67737.41 | 3392.76 | 2.18 |
| 2024-05-31 | 5.07 | 5.08 | 0.02 | 0.40 | 61710.79 | 3161.11 | 1.98 |
| 2024-05-30 | 5.57 | 5.11 | -0.49 | -8.75 | 161090.35 | 8401.20 | 5.17 |
| 2024-05-29 | 5.58 | 5.60 | 0.00 | 0.00 | 61033.80 | 3412.21 | 1.96 |
| 2024-05-28 | 5.52 | 5.60 | 0.08 | 1.45 | 54988.93 | 3062.86 | 1.77 |
| 2024-05-27 | 5.60 | 5.52 | -0.06 | -1.08 | 44044.80 | 2417.93 | 1.41 |
| 2024-05-24 | 5.57 | 5.58 | 0.01 | 0.18 | 44222.42 | 2464.17 | 1.42 |
| 2024-05-23 | 5.69 | 5.57 | -0.13 | -2.28 | 61586.31 | 3439.47 | 1.98 |
| 2024-05-22 | 5.65 | 5.70 | 0.05 | 0.89 | 51845.69 | 2949.30 | 1.67 |
| 2024-05-21 | 5.84 | 5.65 | -0.20 | -3.42 | 97232.89 | 5535.14 | 3.12 |
| 2024-05-20 | 6.26 | 5.85 | -0.40 | -6.40 | 132956.17 | 7955.89 | 4.27 |
| 2024-05-17 | 6.22 | 6.25 | 0.07 | 1.13 | 44505.24 | 2765.01 | 1.43 |
| 2024-05-16 | 6.06 | 6.18 | 0.13 | 2.15 | 74960.40 | 4664.01 | 2.41 |
| 2024-05-15 | 6.05 | 6.05 | -0.01 | -0.17 | 27684.45 | 1678.91 | 0.89 |
日K线
周K线
月K线
