翔港科技(603499)股票信息
| 股票代码 | 603499 |
| 股票名称 | 翔港科技 |
| 最新价/元 | 21.58 |
| 涨跌额/元 | 1.58 |
| 涨跌幅/% | 7.90 |
| 买入/元 | 21.58 |
| 卖出/元 | 21.59 |
| 昨收/元 | 20.00 |
| 今开/元 | 20.01 |
| 最高/元 | 22.00 |
| 最低/元 | 19.43 |
| 成交量/手 | 141688.92 |
| 成交额/万 | 30308.79 |
| 股净值/元 | 539.50 |
| 市净率 | 6.05 |
| 总市值/万 | 466427.64 |
| 流通值/万 | 466427.64 |
| 换手率/% | 6.56 |
| 入市日期 | 2017-10-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
翔港科技(603499)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 | 20.01 | 21.58 | 1.58 | 7.90 | 141688.92 | 30308.79 | 6.56 |
| 2024-10-10 | 19.95 | 20.00 | 0.34 | 1.73 | 66519.74 | 13468.02 | 3.08 |
| 2024-10-09 | 19.92 | 19.66 | -0.82 | -4.00 | 95590.74 | 18924.18 | 4.42 |
| 2024-10-08 | 22.50 | 20.48 | -0.28 | -1.35 | 180123.93 | 37170.37 | 8.33 |
| 2024-09-30 | 20.56 | 20.76 | 0.84 | 4.22 | 153198.68 | 31753.20 | 7.09 |
| 2024-09-27 | 18.92 | 19.92 | 1.57 | 8.56 | 51887.41 | 10069.79 | 2.40 |
| 2024-09-26 | 17.09 | 18.35 | 1.45 | 8.58 | 67372.00 | 11946.70 | 3.12 |
| 2024-09-25 | 16.70 | 16.90 | 0.29 | 1.75 | 71484.10 | 12340.01 | 3.31 |
| 2024-09-24 | 16.48 | 16.61 | 0.28 | 1.72 | 78454.96 | 13011.33 | 3.63 |
| 2024-09-23 | 15.92 | 16.33 | 0.41 | 2.58 | 51346.44 | 8377.03 | 2.38 |
| 2024-09-20 | 16.13 | 15.92 | -0.36 | -2.21 | 71621.18 | 11213.61 | 3.31 |
| 2024-09-19 | 15.18 | 16.28 | 1.01 | 6.61 | 64578.05 | 10282.09 | 2.99 |
| 2024-09-18 | 15.14 | 15.27 | 0.21 | 1.39 | 58825.94 | 8860.80 | 2.72 |
| 2024-09-13 | 14.05 | 15.06 | 0.96 | 6.81 | 86022.99 | 12593.80 | 3.98 |
| 2024-09-12 | 13.28 | 14.10 | 0.79 | 5.94 | 49449.96 | 6841.65 | 2.29 |
| 2024-09-11 | 13.48 | 13.31 | -0.18 | -1.33 | 19887.00 | 2673.63 | 0.92 |
| 2024-09-10 | 13.30 | 13.49 | 0.21 | 1.58 | 18713.00 | 2492.10 | 0.87 |
| 2024-09-09 | 13.27 | 13.28 | -0.22 | -1.63 | 19184.03 | 2548.98 | 0.89 |
| 2024-09-06 | 13.81 | 13.50 | -0.28 | -2.03 | 29604.51 | 3991.37 | 1.37 |
| 2024-09-05 | 13.79 | 13.78 | -0.04 | -0.29 | 34337.00 | 4752.92 | 1.59 |
| 2024-09-04 | 13.54 | 13.82 | 0.24 | 1.77 | 65657.00 | 9065.14 | 3.04 |
| 2024-09-03 | 13.80 | 13.58 | 0.16 | 1.19 | 63892.96 | 8805.24 | 2.96 |
| 2024-09-02 | 12.65 | 13.42 | 0.70 | 5.50 | 57551.96 | 7631.49 | 2.66 |
| 2024-08-30 | 12.34 | 12.72 | 0.28 | 2.25 | 43358.02 | 5518.58 | 2.01 |
| 2024-08-29 | 12.05 | 12.44 | 0.27 | 2.22 | 31247.65 | 3837.08 | 1.45 |
| 2024-08-28 | 12.17 | 12.17 | -0.15 | -1.22 | 38921.01 | 4785.71 | 1.80 |
| 2024-08-27 | 13.55 | 12.32 | -1.37 | -10.01 | 64263.00 | 8194.67 | 2.97 |
| 2024-08-26 | 13.32 | 13.69 | 0.28 | 2.09 | 19628.93 | 2667.79 | 0.91 |
| 2024-08-23 | 13.92 | 13.41 | -0.54 | -3.87 | 26451.00 | 3561.88 | 1.22 |
| 2024-08-22 | 14.09 | 13.95 | -0.26 | -1.83 | 16564.00 | 2312.45 | 0.77 |
| 2024-08-21 | 14.16 | 14.21 | -0.12 | -0.84 | 19513.24 | 2748.74 | 0.90 |
| 2024-08-20 | 14.77 | 14.33 | -0.45 | -3.05 | 38138.08 | 5521.96 | 1.76 |
| 2024-08-19 | 14.00 | 14.78 | 0.79 | 5.65 | 64578.40 | 9445.36 | 2.99 |
| 2024-08-16 | 14.53 | 13.99 | -0.56 | -3.85 | 36239.41 | 5116.86 | 1.68 |
| 2024-08-15 | 15.00 | 14.55 | -0.43 | -2.87 | 36903.96 | 5425.84 | 1.71 |
| 2024-08-14 | 15.31 | 14.98 | -0.46 | -2.98 | 20430.51 | 3094.83 | 0.95 |
| 2024-08-13 | 15.15 | 15.44 | 0.09 | 0.59 | 18689.00 | 2851.42 | 0.86 |
| 2024-08-12 | 15.45 | 15.35 | 0.05 | 0.33 | 31551.78 | 4798.04 | 1.46 |
| 2024-08-09 | 16.19 | 15.30 | -0.85 | -5.26 | 49681.00 | 7779.78 | 2.30 |
| 2024-08-08 | 15.85 | 16.15 | 0.20 | 1.25 | 45878.72 | 7340.00 | 2.12 |
| 2024-08-07 | 15.59 | 15.95 | 0.41 | 2.64 | 43665.96 | 6893.63 | 2.02 |
| 2024-08-06 | 15.77 | 15.54 | -0.23 | -1.46 | 31446.26 | 4904.24 | 1.45 |
| 2024-08-05 | 15.68 | 15.77 | -0.14 | -0.88 | 43639.00 | 6873.26 | 2.02 |
| 2024-08-02 | 15.90 | 15.91 | -0.17 | -1.06 | 75379.90 | 12131.08 | 3.49 |
| 2024-08-01 | 15.40 | 16.08 | 0.63 | 4.08 | 92957.52 | 14778.79 | 4.30 |
| 2024-07-31 | 14.80 | 15.45 | 0.65 | 4.39 | 127956.75 | 19948.50 | 5.92 |
| 2024-07-30 | 13.46 | 14.80 | 1.35 | 10.04 | 71846.84 | 10338.45 | 3.32 |
| 2024-07-29 | 13.05 | 13.45 | 0.40 | 3.07 | 29673.58 | 3938.52 | 1.37 |
| 2024-07-26 | 12.54 | 13.05 | 0.52 | 4.15 | 46064.44 | 6027.76 | 2.13 |
| 2024-07-25 | 12.57 | 12.53 | -0.04 | -0.32 | 16179.78 | 2024.43 | 0.75 |
| 2024-07-24 | 12.63 | 12.57 | -0.11 | -0.87 | 24820.72 | 3158.02 | 1.15 |
| 2024-07-23 | 13.10 | 12.68 | -0.45 | -3.43 | 21303.26 | 2742.44 | 0.99 |
| 2024-07-22 | 13.03 | 13.13 | 0.10 | 0.77 | 26174.40 | 3418.50 | 1.21 |
| 2024-07-19 | 12.74 | 13.03 | 0.32 | 2.52 | 25097.96 | 3234.96 | 1.16 |
| 2024-07-18 | 12.45 | 12.71 | 0.24 | 1.93 | 23321.80 | 2925.54 | 1.08 |
| 2024-07-17 | 12.83 | 12.47 | -0.44 | -3.41 | 21331.46 | 2682.81 | 0.99 |
| 2024-07-16 | 12.67 | 12.91 | 0.22 | 1.73 | 26637.60 | 3382.05 | 1.23 |
| 2024-07-15 | 12.90 | 12.69 | -0.31 | -2.39 | 23208.44 | 2947.18 | 1.07 |
| 2024-07-12 | 13.40 | 13.00 | -0.42 | -3.13 | 37807.86 | 4946.07 | 1.75 |
| 2024-07-11 | 13.00 | 13.45 | 0.63 | 4.91 | 58409.93 | 7815.05 | 2.70 |
| 2024-07-10 | 12.80 | 12.82 | -0.13 | -1.00 | 32982.93 | 4267.24 | 1.53 |
| 2024-07-09 | 12.56 | 12.95 | 0.23 | 1.81 | 36545.79 | 4669.76 | 1.69 |
| 2024-07-08 | 13.77 | 12.72 | -0.37 | -2.83 | 52379.99 | 6809.80 | 2.42 |
| 2024-07-05 | 12.90 | 13.09 | 0.16 | 1.24 | 29677.00 | 3808.00 | 1.37 |
| 2024-07-04 | 13.36 | 12.93 | -0.39 | -2.93 | 16666.60 | 2176.91 | 0.77 |
| 2024-07-03 | 13.60 | 13.32 | -0.27 | -1.99 | 24031.40 | 3209.17 | 1.11 |
| 2024-07-02 | 13.97 | 13.59 | -0.41 | -2.93 | 27692.00 | 3822.37 | 1.28 |
| 2024-07-01 | 13.45 | 14.00 | 0.52 | 3.86 | 48972.07 | 6819.70 | 2.27 |
| 2024-06-28 | 13.55 | 13.48 | -0.02 | -0.15 | 29263.99 | 4001.15 | 1.35 |
| 2024-06-27 | 14.09 | 13.50 | -0.59 | -4.19 | 41313.39 | 5628.24 | 1.91 |
| 2024-06-26 | 13.62 | 14.09 | 0.35 | 2.55 | 28595.06 | 3935.94 | 1.32 |
| 2024-06-25 | 13.88 | 13.74 | -0.05 | -0.36 | 31417.20 | 4299.32 | 1.45 |
| 2024-06-24 | 14.50 | 13.79 | -0.50 | -3.50 | 33098.96 | 4609.16 | 1.53 |
| 2024-06-21 | 14.16 | 14.29 | 0.12 | 0.85 | 32402.09 | 4631.69 | 1.50 |
| 2024-06-20 | 14.40 | 14.17 | -0.56 | -3.80 | 41617.76 | 5926.47 | 1.93 |
| 2024-06-19 | 14.65 | 14.73 | 0.14 | 0.96 | 34883.29 | 5144.37 | 1.61 |
| 2024-06-18 | 14.56 | 14.59 | -0.03 | -0.21 | 42099.03 | 6138.90 | 1.95 |
| 2024-06-17 | 15.45 | 14.62 | -0.95 | -6.10 | 72669.57 | 10754.45 | 3.36 |
| 2024-06-14 | 15.98 | 15.57 | -0.68 | -4.19 | 67114.88 | 10561.31 | 3.11 |
| 2024-06-13 | 16.30 | 16.25 | 0.71 | 4.57 | 124214.71 | 20421.53 | 5.75 |
| 2024-06-12 | 15.38 | 15.54 | 0.16 | 1.04 | 38913.55 | 6072.83 | 1.80 |
| 2024-06-11 | 15.69 | 15.38 | -0.31 | -1.98 | 38054.94 | 5852.48 | 1.76 |
| 2024-06-07 | 15.87 | 15.69 | -0.24 | -1.51 | 45520.35 | 7207.94 | 2.11 |
| 2024-06-06 | 17.00 | 15.93 | -1.22 | -7.11 | 59834.38 | 9777.52 | 2.77 |
| 2024-06-05 | 18.07 | 17.15 | -1.04 | -5.72 | 69302.47 | 12121.76 | 3.21 |
| 2024-06-04 | 17.51 | 18.19 | 0.50 | 2.83 | 55141.00 | 9869.82 | 2.55 |
| 2024-06-03 | 17.30 | 17.69 | 0.39 | 2.25 | 66314.14 | 11904.61 | 3.07 |
| 2024-05-31 | 17.20 | 17.30 | 0.29 | 1.71 | 28557.45 | 4902.52 | 1.32 |
| 2024-05-30 | 16.85 | 17.01 | 0.01 | 0.06 | 23532.40 | 3975.67 | 1.09 |
| 2024-05-29 | 17.05 | 17.00 | -0.05 | -0.29 | 26415.83 | 4462.25 | 1.22 |
| 2024-05-28 | 17.29 | 17.05 | -0.39 | -2.24 | 36015.48 | 6234.63 | 1.67 |
| 2024-05-27 | 17.27 | 17.44 | 0.16 | 0.93 | 33306.92 | 5712.40 | 1.54 |
| 2024-05-24 | 16.80 | 17.28 | 0.47 | 2.80 | 48752.08 | 8381.55 | 2.26 |
| 2024-05-23 | 17.20 | 16.81 | -0.39 | -2.27 | 57380.54 | 9650.73 | 2.65 |
| 2024-05-22 | 17.66 | 17.20 | -0.49 | -2.77 | 54204.57 | 9458.61 | 2.51 |
| 2024-05-21 | 18.16 | 17.69 | -0.46 | -2.53 | 61257.73 | 10993.36 | 2.83 |
| 2024-05-20 | 18.52 | 18.15 | -0.35 | -1.89 | 68070.59 | 12470.12 | 3.15 |
| 2024-05-17 | 18.23 | 18.50 | 0.27 | 1.48 | 54849.74 | 10013.01 | 2.54 |
| 2024-05-16 | 17.98 | 18.23 | 0.25 | 1.39 | 65221.86 | 11861.23 | 3.02 |
| 2024-05-15 | 18.66 | 17.98 | -0.78 | -4.16 | 90649.86 | 16688.59 | 4.19 |
日K线
周K线
月K线
