风语筑(603466)股票信息
| 股票代码 | 603466 |
| 股票名称 | 风语筑 |
| 最新价/元 | 7.56 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -5.38 |
| 买入/元 | 7.55 |
| 卖出/元 | 7.56 |
| 昨收/元 | 7.99 |
| 今开/元 | 7.95 |
| 最高/元 | 7.96 |
| 最低/元 | 7.50 |
| 成交量/手 | 142329.98 |
| 成交额/万 | 10982.47 |
| 股净值/元 | 16.09 |
| 市净率 | 2.07 |
| 总市值/万 | 449652.16 |
| 流通值/万 | 449652.16 |
| 换手率/% | 2.39 |
| 入市日期 | 2017-10-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
风语筑(603466)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 | 7.95 | 7.56 | -0.43 | -5.38 | 142329.98 | 10982.47 | 2.39 |
| 2024-10-10 | 8.20 | 7.99 | -0.19 | -2.32 | 196939.33 | 15889.52 | 3.31 |
| 2024-10-09 | 8.90 | 8.18 | -0.91 | -10.01 | 279626.07 | 23438.08 | 4.70 |
| 2024-10-08 | 9.45 | 9.09 | 0.50 | 5.82 | 378298.42 | 34061.50 | 6.36 |
| 2024-09-30 | 8.18 | 8.59 | 0.77 | 9.85 | 335791.02 | 27918.37 | 5.65 |
| 2024-09-27 | 7.56 | 7.82 | 0.31 | 4.13 | 158703.84 | 12245.40 | 2.67 |
| 2024-09-26 | 7.23 | 7.51 | 0.25 | 3.44 | 155091.25 | 11422.65 | 2.61 |
| 2024-09-25 | 7.09 | 7.26 | 0.22 | 3.13 | 191807.57 | 13991.59 | 3.22 |
| 2024-09-24 | 6.76 | 7.04 | 0.32 | 4.76 | 171895.98 | 11766.16 | 2.89 |
| 2024-09-23 | 6.65 | 6.72 | 0.04 | 0.60 | 83430.64 | 5588.55 | 1.40 |
| 2024-09-20 | 6.80 | 6.68 | -0.11 | -1.62 | 97175.10 | 6484.93 | 1.63 |
| 2024-09-19 | 6.64 | 6.79 | 0.21 | 3.19 | 120473.67 | 8083.22 | 2.03 |
| 2024-09-18 | 6.80 | 6.58 | -0.21 | -3.09 | 105832.06 | 7010.32 | 1.78 |
| 2024-09-13 | 7.08 | 6.79 | -0.30 | -4.23 | 162153.97 | 11151.21 | 2.73 |
| 2024-09-12 | 7.36 | 7.09 | -0.27 | -3.67 | 213044.11 | 15460.67 | 3.58 |
| 2024-09-11 | 7.41 | 7.36 | -0.31 | -4.04 | 184436.43 | 13602.75 | 3.10 |
| 2024-09-10 | 7.71 | 7.67 | 0.06 | 0.79 | 252168.00 | 18862.60 | 4.24 |
| 2024-09-09 | 7.87 | 7.61 | -0.14 | -1.81 | 269936.13 | 20880.71 | 4.54 |
| 2024-09-06 | 8.02 | 7.75 | -0.37 | -4.56 | 349725.85 | 28054.12 | 5.88 |
| 2024-09-05 | 7.90 | 8.12 | 0.01 | 0.12 | 413294.55 | 32412.63 | 6.95 |
| 2024-09-04 | 7.84 | 8.11 | 0.18 | 2.27 | 547789.56 | 44716.33 | 9.21 |
| 2024-09-03 | 7.42 | 7.93 | 0.72 | 9.99 | 457332.21 | 35525.28 | 7.69 |
| 2024-09-02 | 7.12 | 7.21 | 0.09 | 1.26 | 203557.62 | 14628.59 | 3.42 |
| 2024-08-30 | 6.85 | 7.12 | 0.27 | 3.94 | 78708.85 | 5571.38 | 1.32 |
| 2024-08-29 | 6.65 | 6.85 | 0.16 | 2.39 | 50661.00 | 3443.18 | 0.85 |
| 2024-08-28 | 6.56 | 6.69 | 0.10 | 1.52 | 55487.42 | 3679.23 | 0.93 |
| 2024-08-27 | 6.72 | 6.59 | -0.19 | -2.80 | 58218.83 | 3873.57 | 0.98 |
| 2024-08-26 | 6.78 | 6.78 | -0.04 | -0.59 | 51203.42 | 3487.16 | 0.86 |
| 2024-08-23 | 6.85 | 6.82 | 0.03 | 0.44 | 86070.05 | 5892.21 | 1.45 |
| 2024-08-22 | 7.02 | 6.79 | -0.27 | -3.82 | 86628.60 | 5990.04 | 1.46 |
| 2024-08-21 | 7.20 | 7.06 | -0.16 | -2.22 | 65739.27 | 4719.75 | 1.11 |
| 2024-08-20 | 7.28 | 7.22 | -0.07 | -0.96 | 56076.28 | 4047.00 | 0.94 |
| 2024-08-19 | 7.31 | 7.29 | -0.02 | -0.27 | 42348.92 | 3098.53 | 0.71 |
| 2024-08-16 | 7.36 | 7.31 | -0.04 | -0.54 | 59410.42 | 4374.19 | 1.00 |
| 2024-08-15 | 7.12 | 7.35 | 0.19 | 2.65 | 90711.52 | 6663.88 | 1.53 |
| 2024-08-14 | 7.08 | 7.16 | 0.06 | 0.85 | 42424.09 | 3027.25 | 0.71 |
| 2024-08-13 | 7.04 | 7.10 | 0.05 | 0.71 | 41122.51 | 2906.03 | 0.69 |
| 2024-08-12 | 7.16 | 7.05 | -0.11 | -1.54 | 36528.74 | 2582.96 | 0.61 |
| 2024-08-09 | 7.34 | 7.16 | -0.16 | -2.19 | 52679.00 | 3824.11 | 0.89 |
| 2024-08-08 | 7.32 | 7.32 | -0.02 | -0.27 | 45767.04 | 3335.75 | 0.77 |
| 2024-08-07 | 7.37 | 7.34 | -0.05 | -0.68 | 44127.94 | 3246.81 | 0.74 |
| 2024-08-06 | 7.27 | 7.39 | 0.21 | 2.93 | 59402.07 | 4351.97 | 1.00 |
| 2024-08-05 | 7.35 | 7.18 | -0.18 | -2.45 | 72888.94 | 5354.20 | 1.23 |
| 2024-08-02 | 7.48 | 7.36 | -0.14 | -1.87 | 41290.44 | 3080.04 | 0.69 |
| 2024-08-01 | 7.58 | 7.50 | -0.05 | -0.66 | 58484.19 | 4410.87 | 0.98 |
| 2024-07-31 | 7.20 | 7.55 | 0.37 | 5.15 | 82435.49 | 6122.97 | 1.39 |
| 2024-07-30 | 7.13 | 7.18 | 0.05 | 0.70 | 50450.84 | 3618.32 | 0.85 |
| 2024-07-29 | 7.13 | 7.13 | 0.00 | 0.00 | 50220.16 | 3572.91 | 0.84 |
| 2024-07-26 | 7.04 | 7.13 | 0.07 | 0.99 | 45310.56 | 3226.26 | 0.76 |
| 2024-07-25 | 6.88 | 7.06 | 0.11 | 1.58 | 49014.91 | 3429.88 | 0.82 |
| 2024-07-24 | 7.12 | 6.95 | -0.18 | -2.53 | 60785.00 | 4269.31 | 1.02 |
| 2024-07-23 | 7.34 | 7.13 | -0.19 | -2.60 | 51910.28 | 3773.48 | 0.87 |
| 2024-07-22 | 7.21 | 7.32 | 0.11 | 1.53 | 56951.12 | 4140.81 | 0.96 |
| 2024-07-19 | 7.13 | 7.21 | 0.04 | 0.56 | 59490.52 | 4281.02 | 1.00 |
| 2024-07-18 | 7.14 | 7.17 | 0.00 | 0.00 | 60105.06 | 4257.30 | 1.01 |
| 2024-07-17 | 7.22 | 7.17 | -0.02 | -0.28 | 59036.81 | 4254.64 | 0.99 |
| 2024-07-16 | 7.11 | 7.19 | 0.12 | 1.70 | 75801.10 | 5403.46 | 1.27 |
| 2024-07-15 | 7.23 | 7.07 | -0.09 | -1.26 | 72839.80 | 5145.41 | 1.22 |
| 2024-07-12 | 7.25 | 7.16 | -0.09 | -1.24 | 81477.33 | 5890.79 | 1.37 |
| 2024-07-11 | 6.90 | 7.25 | 0.25 | 3.57 | 172361.82 | 12397.70 | 2.90 |
| 2024-07-10 | 7.03 | 7.00 | -0.78 | -10.03 | 114357.04 | 8017.12 | 1.92 |
| 2024-07-09 | 7.69 | 7.78 | 0.09 | 1.17 | 75549.76 | 5797.08 | 1.27 |
| 2024-07-08 | 8.04 | 7.69 | -0.35 | -4.35 | 62393.71 | 4853.16 | 1.05 |
| 2024-07-05 | 7.87 | 8.04 | 0.14 | 1.77 | 50383.18 | 4004.93 | 0.85 |
| 2024-07-04 | 8.28 | 7.90 | -0.38 | -4.59 | 97226.90 | 7795.06 | 1.63 |
| 2024-07-03 | 8.48 | 8.28 | -0.16 | -1.90 | 41674.82 | 3473.62 | 0.70 |
| 2024-07-02 | 8.42 | 8.44 | -0.01 | -0.12 | 42176.32 | 3580.82 | 0.71 |
| 2024-07-01 | 8.47 | 8.45 | -0.09 | -1.05 | 54525.27 | 4585.98 | 0.92 |
| 2024-06-28 | 8.67 | 8.54 | -0.15 | -1.73 | 59922.65 | 5205.68 | 1.01 |
| 2024-06-27 | 8.70 | 8.69 | -0.07 | -0.80 | 68323.94 | 5996.24 | 1.15 |
| 2024-06-26 | 8.26 | 8.76 | 0.50 | 6.05 | 87116.37 | 7437.17 | 1.46 |
| 2024-06-25 | 8.25 | 8.26 | 0.02 | 0.24 | 46427.87 | 3848.25 | 0.78 |
| 2024-06-24 | 8.57 | 8.24 | -0.38 | -4.41 | 79526.28 | 6632.37 | 1.34 |
| 2024-06-21 | 8.67 | 8.62 | -0.08 | -0.92 | 40124.96 | 3473.87 | 0.67 |
| 2024-06-20 | 9.00 | 8.70 | -0.31 | -3.44 | 69293.35 | 6106.56 | 1.17 |
| 2024-06-19 | 9.22 | 9.01 | -0.15 | -1.64 | 44862.76 | 4076.69 | 0.75 |
| 2024-06-18 | 9.02 | 9.16 | 0.13 | 1.44 | 57649.09 | 5286.66 | 0.97 |
| 2024-06-17 | 9.10 | 9.03 | -0.09 | -0.99 | 46294.12 | 4199.35 | 0.78 |
| 2024-06-14 | 9.15 | 9.12 | 0.01 | 0.11 | 50187.36 | 4557.89 | 0.84 |
| 2024-06-13 | 9.14 | 9.11 | -0.02 | -0.22 | 60762.78 | 5545.19 | 1.02 |
| 2024-06-12 | 8.99 | 9.13 | 0.20 | 2.24 | 63444.47 | 5767.02 | 1.07 |
| 2024-06-11 | 8.79 | 8.93 | 0.13 | 1.48 | 74812.30 | 6604.90 | 1.26 |
| 2024-06-07 | 8.64 | 8.80 | 0.19 | 2.21 | 111354.04 | 9742.05 | 1.87 |
| 2024-06-06 | 9.38 | 8.81 | -0.98 | -10.01 | 188504.62 | 16882.05 | 3.17 |
| 2024-06-05 | 9.85 | 9.79 | -0.08 | -0.81 | 33369.86 | 3284.52 | 0.56 |
| 2024-06-04 | 10.00 | 9.87 | -0.15 | -1.50 | 56386.20 | 5563.96 | 0.95 |
| 2024-06-03 | 10.26 | 10.02 | -0.24 | -2.34 | 53692.81 | 5403.69 | 0.90 |
| 2024-05-31 | 10.15 | 10.26 | 0.13 | 1.28 | 38679.70 | 3956.59 | 0.65 |
| 2024-05-30 | 10.06 | 10.13 | 0.05 | 0.50 | 42056.28 | 4257.55 | 0.71 |
| 2024-05-29 | 10.11 | 10.08 | -0.03 | -0.30 | 45827.35 | 4632.81 | 0.77 |
| 2024-05-28 | 10.30 | 10.11 | -0.23 | -2.22 | 52255.32 | 5310.47 | 0.88 |
| 2024-05-27 | 10.33 | 10.34 | 0.01 | 0.10 | 58418.94 | 5984.87 | 0.98 |
| 2024-05-24 | 10.54 | 10.33 | -0.22 | -2.09 | 60688.34 | 6325.67 | 1.02 |
| 2024-05-23 | 10.79 | 10.55 | -0.27 | -2.50 | 72315.69 | 7687.45 | 1.22 |
| 2024-05-22 | 10.69 | 10.82 | 0.13 | 1.22 | 76494.49 | 8199.87 | 1.29 |
| 2024-05-21 | 10.70 | 10.69 | 0.05 | 0.47 | 96877.78 | 10379.70 | 1.63 |
| 2024-05-20 | 10.50 | 10.64 | 0.14 | 1.33 | 71082.34 | 7519.86 | 1.20 |
| 2024-05-17 | 10.53 | 10.50 | -0.02 | -0.19 | 77432.92 | 8057.88 | 1.30 |
| 2024-05-16 | 10.56 | 10.52 | 0.04 | 0.38 | 61520.34 | 6486.83 | 1.03 |
| 2024-05-15 | 10.64 | 10.48 | -0.12 | -1.13 | 63222.34 | 6670.99 | 1.06 |
日K线
周K线
月K线
