八方股份(603489)股票信息
| 股票代码 | 603489 |
| 股票名称 | 八方股份 |
| 最新价/元 | 19.48 |
| 涨跌额/元 | -1.05 |
| 涨跌幅/% | -5.11 |
| 买入/元 | 19.47 |
| 卖出/元 | 19.48 |
| 昨收/元 | 20.53 |
| 今开/元 | 20.54 |
| 最高/元 | 20.63 |
| 最低/元 | 19.23 |
| 成交量/手 | 35875.76 |
| 成交额/万 | 7088.97 |
| 股净值/元 | 25.63 |
| 市净率 | 1.74 |
| 总市值/万 | 457805.33 |
| 流通值/万 | 457805.33 |
| 换手率/% | 1.53 |
| 入市日期 | 2019-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
八方股份(603489)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 | 20.54 | 19.48 | -1.05 | -5.11 | 35875.76 | 7088.97 | 1.53 |
| 2024-10-10 | 21.30 | 20.53 | -0.66 | -3.12 | 48921.48 | 10248.15 | 2.08 |
| 2024-10-09 | 22.45 | 21.19 | -1.85 | -8.03 | 63139.00 | 13776.49 | 2.69 |
| 2024-10-08 | 23.19 | 23.04 | 1.96 | 9.30 | 87779.40 | 19807.93 | 3.74 |
| 2024-09-30 | 20.08 | 21.08 | 1.92 | 10.02 | 58088.48 | 11940.50 | 2.47 |
| 2024-09-27 | 18.15 | 19.16 | 1.28 | 7.16 | 32533.65 | 6056.68 | 1.38 |
| 2024-09-26 | 16.75 | 17.88 | 1.07 | 6.37 | 39202.72 | 6763.01 | 1.67 |
| 2024-09-25 | 16.68 | 16.81 | 0.15 | 0.90 | 47749.72 | 8129.73 | 2.03 |
| 2024-09-24 | 16.12 | 16.66 | 0.65 | 4.06 | 49011.16 | 7973.36 | 2.09 |
| 2024-09-23 | 16.53 | 16.01 | -0.51 | -3.09 | 31515.94 | 5099.77 | 1.34 |
| 2024-09-20 | 17.40 | 16.52 | -0.82 | -4.73 | 22523.74 | 3776.01 | 0.96 |
| 2024-09-19 | 17.09 | 17.34 | 0.41 | 2.42 | 16022.08 | 2771.85 | 0.68 |
| 2024-09-18 | 17.28 | 16.93 | -0.27 | -1.57 | 15451.85 | 2604.75 | 0.66 |
| 2024-09-13 | 17.81 | 17.20 | -0.58 | -3.26 | 16465.49 | 2870.56 | 0.70 |
| 2024-09-12 | 18.34 | 17.78 | -0.25 | -1.39 | 13088.16 | 2365.46 | 0.56 |
| 2024-09-11 | 17.77 | 18.03 | 0.15 | 0.84 | 12370.32 | 2231.29 | 0.53 |
| 2024-09-10 | 17.82 | 17.88 | 0.00 | 0.00 | 12299.04 | 2174.57 | 0.52 |
| 2024-09-09 | 18.09 | 17.88 | -0.18 | -1.00 | 13003.05 | 2336.98 | 0.55 |
| 2024-09-06 | 18.76 | 18.06 | -0.69 | -3.68 | 15670.56 | 2869.49 | 0.67 |
| 2024-09-05 | 18.67 | 18.75 | 0.04 | 0.21 | 13424.04 | 2519.61 | 0.57 |
| 2024-09-04 | 18.65 | 18.71 | -0.05 | -0.27 | 14441.92 | 2708.85 | 0.61 |
| 2024-09-03 | 18.45 | 18.76 | 0.55 | 3.02 | 23704.21 | 4422.05 | 1.01 |
| 2024-09-02 | 19.33 | 18.21 | -0.44 | -2.36 | 31675.12 | 5979.17 | 1.35 |
| 2024-08-30 | 18.69 | 18.65 | -0.05 | -0.27 | 22883.71 | 4283.14 | 0.97 |
| 2024-08-29 | 17.52 | 18.70 | 1.06 | 6.01 | 25036.88 | 4580.02 | 1.07 |
| 2024-08-28 | 17.30 | 17.64 | 0.29 | 1.67 | 16329.32 | 2846.30 | 0.69 |
| 2024-08-27 | 17.81 | 17.35 | -0.45 | -2.53 | 13073.88 | 2282.39 | 0.56 |
| 2024-08-26 | 17.33 | 17.80 | 0.43 | 2.48 | 14715.52 | 2604.95 | 0.63 |
| 2024-08-23 | 17.59 | 17.37 | -0.30 | -1.70 | 14264.56 | 2484.23 | 0.61 |
| 2024-08-22 | 18.08 | 17.67 | -0.49 | -2.70 | 21934.40 | 3910.79 | 0.93 |
| 2024-08-21 | 18.08 | 18.16 | 0.09 | 0.50 | 15194.24 | 2758.17 | 0.65 |
| 2024-08-20 | 18.77 | 18.07 | -0.65 | -3.47 | 28333.47 | 5177.61 | 1.21 |
| 2024-08-19 | 19.21 | 18.72 | -0.48 | -2.50 | 25286.72 | 4797.16 | 1.08 |
| 2024-08-16 | 19.60 | 19.20 | -0.47 | -2.39 | 24518.86 | 4754.56 | 1.04 |
| 2024-08-15 | 20.24 | 19.67 | -0.54 | -2.67 | 41680.16 | 8290.41 | 1.77 |
| 2024-08-14 | 19.35 | 20.21 | 0.75 | 3.85 | 64178.56 | 12898.32 | 2.73 |
| 2024-08-13 | 19.07 | 19.46 | 0.30 | 1.57 | 30746.47 | 5890.81 | 1.31 |
| 2024-08-12 | 18.78 | 19.16 | 0.33 | 1.75 | 22099.28 | 4171.02 | 0.94 |
| 2024-08-09 | 19.30 | 18.83 | -0.47 | -2.44 | 24906.44 | 4768.55 | 1.06 |
| 2024-08-08 | 18.91 | 19.30 | 0.33 | 1.74 | 37511.89 | 7161.04 | 1.60 |
| 2024-08-07 | 18.56 | 18.97 | 0.41 | 2.21 | 41819.91 | 7955.91 | 1.78 |
| 2024-08-06 | 18.36 | 18.56 | 0.37 | 2.03 | 16797.14 | 3103.03 | 0.71 |
| 2024-08-05 | 18.43 | 18.19 | -0.33 | -1.78 | 25726.00 | 4762.16 | 1.09 |
| 2024-08-02 | 18.80 | 18.52 | -0.34 | -1.80 | 19083.76 | 3579.24 | 0.81 |
| 2024-08-01 | 19.27 | 18.86 | -0.28 | -1.46 | 31276.44 | 5928.05 | 1.33 |
| 2024-07-31 | 18.10 | 19.14 | 1.04 | 5.75 | 33228.77 | 6236.27 | 1.41 |
| 2024-07-30 | 18.00 | 18.10 | 0.03 | 0.17 | 16978.92 | 3067.12 | 0.72 |
| 2024-07-29 | 18.74 | 18.07 | -0.52 | -2.80 | 27616.07 | 5020.38 | 1.18 |
| 2024-07-26 | 18.13 | 18.59 | 0.53 | 2.94 | 33737.72 | 6257.40 | 1.44 |
| 2024-07-25 | 17.75 | 18.06 | 0.15 | 0.84 | 26214.40 | 4737.93 | 1.12 |
| 2024-07-24 | 18.23 | 17.91 | 0.20 | 1.13 | 22040.07 | 3929.64 | 0.94 |
| 2024-07-23 | 18.18 | 17.71 | -0.50 | -2.75 | 14410.00 | 2604.53 | 0.61 |
| 2024-07-22 | 18.37 | 18.21 | -0.13 | -0.71 | 12341.00 | 2254.86 | 0.53 |
| 2024-07-19 | 18.10 | 18.34 | 0.09 | 0.49 | 13339.92 | 2435.99 | 0.57 |
| 2024-07-18 | 18.06 | 18.25 | 0.09 | 0.50 | 13410.94 | 2429.02 | 0.57 |
| 2024-07-17 | 18.37 | 18.16 | -0.18 | -0.98 | 12858.24 | 2343.32 | 0.55 |
| 2024-07-16 | 18.32 | 18.34 | 0.02 | 0.11 | 12028.86 | 2206.48 | 0.51 |
| 2024-07-15 | 18.67 | 18.32 | -0.36 | -1.93 | 15694.72 | 2876.08 | 0.67 |
| 2024-07-12 | 18.90 | 18.68 | -0.10 | -0.53 | 16328.82 | 3050.71 | 0.69 |
| 2024-07-11 | 18.30 | 18.78 | 0.58 | 3.19 | 26822.98 | 5009.62 | 1.14 |
| 2024-07-10 | 17.89 | 18.20 | 0.32 | 1.79 | 21831.61 | 3989.77 | 0.93 |
| 2024-07-09 | 17.24 | 17.88 | 0.62 | 3.59 | 22753.24 | 3973.98 | 0.97 |
| 2024-07-08 | 17.44 | 17.26 | -0.64 | -3.58 | 21223.15 | 3695.34 | 0.90 |
| 2024-07-05 | 25.85 | 26.04 | 0.05 | 0.19 | 15725.05 | 4043.84 | 0.94 |
| 2024-07-04 | 26.92 | 25.99 | -1.02 | -3.78 | 15591.43 | 4101.17 | 0.93 |
| 2024-07-03 | 27.06 | 27.01 | -0.13 | -0.48 | 13871.60 | 3767.90 | 0.83 |
| 2024-07-02 | 27.43 | 27.14 | -0.35 | -1.27 | 14260.42 | 3877.01 | 0.85 |
| 2024-07-01 | 27.04 | 27.49 | 0.51 | 1.89 | 15636.20 | 4232.41 | 0.93 |
| 2024-06-28 | 27.05 | 26.98 | -0.10 | -0.37 | 14588.75 | 3991.60 | 0.87 |
| 2024-06-27 | 27.80 | 27.08 | -0.74 | -2.66 | 15314.00 | 4196.35 | 0.91 |
| 2024-06-26 | 26.79 | 27.82 | 0.97 | 3.61 | 14998.67 | 4079.19 | 0.89 |
| 2024-06-25 | 26.26 | 26.85 | 0.69 | 2.64 | 21933.77 | 5864.48 | 1.31 |
| 2024-06-24 | 27.49 | 26.16 | -1.62 | -5.83 | 18613.58 | 4957.29 | 1.11 |
| 2024-06-21 | 27.76 | 27.78 | 0.02 | 0.07 | 14721.34 | 4095.20 | 0.88 |
| 2024-06-20 | 28.29 | 27.76 | -0.59 | -2.08 | 16111.20 | 4515.18 | 0.96 |
| 2024-06-19 | 29.58 | 28.35 | -1.25 | -4.22 | 20091.12 | 5756.29 | 1.20 |
| 2024-06-18 | 29.25 | 29.60 | 0.35 | 1.20 | 16225.94 | 4810.54 | 0.97 |
| 2024-06-17 | 29.50 | 29.25 | -0.59 | -1.98 | 17847.13 | 5249.69 | 1.06 |
| 2024-06-14 | 30.02 | 29.84 | -0.50 | -1.65 | 13370.34 | 3983.84 | 0.80 |
| 2024-06-13 | 30.17 | 30.34 | -0.06 | -0.20 | 13053.87 | 3962.99 | 0.78 |
| 2024-06-12 | 30.66 | 30.40 | -0.34 | -1.11 | 11343.67 | 3484.51 | 0.68 |
| 2024-06-11 | 30.51 | 30.74 | 0.18 | 0.59 | 13562.46 | 4115.39 | 0.81 |
| 2024-06-07 | 30.29 | 30.56 | 0.14 | 0.46 | 11952.40 | 3631.72 | 0.71 |
| 2024-06-06 | 32.14 | 30.42 | -1.66 | -5.18 | 15194.77 | 4707.17 | 0.90 |
| 2024-06-05 | 32.87 | 32.08 | -0.81 | -2.46 | 10447.70 | 3391.52 | 0.62 |
| 2024-06-04 | 33.07 | 32.89 | -0.40 | -1.20 | 10453.40 | 3406.62 | 0.62 |
| 2024-06-03 | 34.66 | 33.29 | -1.02 | -2.97 | 13897.60 | 4674.21 | 0.83 |
| 2024-05-31 | 33.85 | 34.31 | 0.23 | 0.68 | 8013.60 | 2756.30 | 0.48 |
| 2024-05-30 | 33.86 | 34.08 | -0.13 | -0.38 | 6936.20 | 2368.26 | 0.41 |
| 2024-05-29 | 33.80 | 34.21 | 0.22 | 0.65 | 7222.69 | 2479.50 | 0.43 |
| 2024-05-28 | 34.12 | 33.99 | -0.13 | -0.38 | 7636.00 | 2612.26 | 0.45 |
| 2024-05-27 | 33.98 | 34.12 | 0.29 | 0.86 | 9147.00 | 3085.36 | 0.54 |
| 2024-05-24 | 34.36 | 33.83 | -0.77 | -2.23 | 9597.40 | 3272.73 | 0.57 |
| 2024-05-23 | 36.16 | 34.60 | -1.29 | -3.59 | 10754.75 | 3772.95 | 0.64 |
| 2024-05-22 | 35.53 | 35.89 | 0.33 | 0.93 | 8140.40 | 2919.67 | 0.48 |
| 2024-05-21 | 36.00 | 35.56 | -0.65 | -1.80 | 7313.23 | 2618.45 | 0.44 |
| 2024-05-20 | 36.60 | 36.21 | -0.37 | -1.01 | 10347.29 | 3790.18 | 0.62 |
| 2024-05-17 | 35.61 | 36.58 | 0.75 | 2.09 | 10131.49 | 3666.82 | 0.60 |
| 2024-05-16 | 36.80 | 35.83 | -0.05 | -0.14 | 7253.60 | 2607.30 | 0.43 |
| 2024-05-15 | 36.50 | 35.88 | -0.62 | -1.70 | 6845.40 | 2475.97 | 0.41 |
日K线
周K线
月K线
