金石资源(603505)股票信息
| 股票代码 | 603505 |
| 股票名称 | 金石资源 |
| 最新价/元 | 27.12 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.04 |
| 买入/元 | 27.12 |
| 卖出/元 | 27.15 |
| 昨收/元 | 27.13 |
| 今开/元 | 27.43 |
| 最高/元 | 27.85 |
| 最低/元 | 26.78 |
| 成交量/手 | 61865.81 |
| 成交额/万 | 16906.48 |
| 股净值/元 | 46.76 |
| 市净率 | 10.12 |
| 总市值/万 | 1640142.30 |
| 流通值/万 | 1640142.30 |
| 换手率/% | 1.02 |
| 入市日期 | 2017-05-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
金石资源(603505)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 | 27.43 | 27.12 | -0.01 | -0.04 | 61865.81 | 16906.48 | 1.02 |
| 2024-10-10 | 27.60 | 27.13 | -0.52 | -1.88 | 64617.49 | 17898.16 | 1.07 |
| 2024-10-09 | 28.44 | 27.65 | -0.95 | -3.32 | 102464.07 | 28915.22 | 1.69 |
| 2024-10-08 | 32.15 | 28.60 | -0.86 | -2.92 | 196923.41 | 58233.82 | 3.26 |
| 2024-09-30 | 29.80 | 29.46 | 1.53 | 5.48 | 137490.16 | 40273.23 | 2.27 |
| 2024-09-27 | 27.60 | 27.93 | 0.83 | 3.06 | 61747.78 | 17004.19 | 1.02 |
| 2024-09-26 | 25.15 | 27.10 | 1.94 | 7.71 | 79617.03 | 20911.97 | 1.32 |
| 2024-09-25 | 26.39 | 25.16 | -0.73 | -2.82 | 66402.29 | 17077.59 | 1.10 |
| 2024-09-24 | 23.80 | 25.89 | 2.20 | 9.29 | 78902.70 | 19778.80 | 1.30 |
| 2024-09-23 | 23.02 | 23.69 | 0.65 | 2.82 | 33784.33 | 7933.02 | 0.56 |
| 2024-09-20 | 23.42 | 23.04 | -0.38 | -1.62 | 18463.39 | 4253.12 | 0.31 |
| 2024-09-19 | 22.92 | 23.42 | 0.54 | 2.36 | 26288.68 | 6103.78 | 0.43 |
| 2024-09-18 | 22.88 | 22.88 | 0.00 | 0.00 | 13427.80 | 3067.26 | 0.22 |
| 2024-09-13 | 23.19 | 22.88 | -0.32 | -1.38 | 19605.21 | 4526.38 | 0.32 |
| 2024-09-12 | 22.91 | 23.20 | 0.15 | 0.65 | 30928.70 | 7156.35 | 0.51 |
| 2024-09-11 | 22.35 | 23.05 | 0.70 | 3.13 | 32328.52 | 7398.51 | 0.53 |
| 2024-09-10 | 22.28 | 22.35 | 0.20 | 0.90 | 29588.88 | 6534.44 | 0.49 |
| 2024-09-09 | 22.56 | 22.15 | -0.40 | -1.77 | 22377.76 | 4983.78 | 0.37 |
| 2024-09-06 | 23.28 | 22.55 | -0.64 | -2.76 | 21109.40 | 4797.57 | 0.35 |
| 2024-09-05 | 23.20 | 23.19 | -0.01 | -0.04 | 16191.75 | 3775.13 | 0.27 |
| 2024-09-04 | 23.02 | 23.20 | 0.09 | 0.39 | 20425.00 | 4725.50 | 0.34 |
| 2024-09-03 | 22.78 | 23.11 | 0.36 | 1.58 | 21454.86 | 4959.43 | 0.35 |
| 2024-09-02 | 23.86 | 22.75 | -1.11 | -4.65 | 31992.53 | 7421.05 | 0.53 |
| 2024-08-30 | 23.16 | 23.86 | 0.73 | 3.16 | 38631.13 | 9204.19 | 0.64 |
| 2024-08-29 | 22.25 | 23.13 | 0.93 | 4.19 | 34714.51 | 7918.70 | 0.57 |
| 2024-08-28 | 22.55 | 22.20 | -0.34 | -1.51 | 36882.55 | 8198.49 | 0.61 |
| 2024-08-27 | 23.48 | 22.54 | -0.99 | -4.21 | 48735.34 | 11078.97 | 0.81 |
| 2024-08-26 | 23.65 | 23.53 | 0.03 | 0.13 | 16838.06 | 3985.12 | 0.28 |
| 2024-08-23 | 23.57 | 23.50 | -0.08 | -0.34 | 16493.91 | 3898.53 | 0.27 |
| 2024-08-22 | 23.82 | 23.58 | -0.33 | -1.38 | 16886.11 | 4000.53 | 0.28 |
| 2024-08-21 | 23.98 | 23.91 | -0.27 | -1.12 | 17489.46 | 4218.34 | 0.29 |
| 2024-08-20 | 24.33 | 24.18 | -0.06 | -0.25 | 18894.00 | 4539.31 | 0.31 |
| 2024-08-19 | 24.12 | 24.24 | 0.00 | 0.00 | 15833.56 | 3863.47 | 0.26 |
| 2024-08-16 | 24.81 | 24.24 | -0.56 | -2.26 | 32734.54 | 8051.89 | 0.54 |
| 2024-08-15 | 24.97 | 24.80 | -0.19 | -0.76 | 20323.60 | 5095.79 | 0.34 |
| 2024-08-14 | 25.45 | 24.99 | -0.43 | -1.69 | 17234.62 | 4305.63 | 0.28 |
| 2024-08-13 | 25.60 | 25.42 | -0.15 | -0.59 | 13013.69 | 3294.55 | 0.22 |
| 2024-08-12 | 25.35 | 25.57 | 0.12 | 0.47 | 15784.62 | 4026.55 | 0.26 |
| 2024-08-09 | 25.86 | 25.45 | -0.45 | -1.74 | 35815.81 | 9139.45 | 0.59 |
| 2024-08-08 | 25.98 | 25.90 | -0.07 | -0.27 | 20052.96 | 5162.73 | 0.33 |
| 2024-08-07 | 25.87 | 25.97 | 0.10 | 0.39 | 20455.87 | 5288.69 | 0.34 |
| 2024-08-06 | 26.06 | 25.87 | 0.07 | 0.27 | 22746.90 | 5891.52 | 0.38 |
| 2024-08-05 | 26.45 | 25.80 | -0.68 | -2.57 | 26757.68 | 7033.44 | 0.44 |
| 2024-08-02 | 26.45 | 26.48 | 0.03 | 0.11 | 29804.38 | 7948.93 | 0.49 |
| 2024-08-01 | 26.85 | 26.45 | -0.35 | -1.31 | 28564.55 | 7601.34 | 0.47 |
| 2024-07-31 | 25.15 | 26.80 | 1.49 | 5.89 | 61596.50 | 16268.00 | 1.02 |
| 2024-07-30 | 25.00 | 25.31 | 0.11 | 0.44 | 18550.57 | 4666.05 | 0.31 |
| 2024-07-29 | 25.13 | 25.20 | -0.03 | -0.12 | 19850.76 | 4978.61 | 0.33 |
| 2024-07-26 | 24.66 | 25.23 | 0.55 | 2.23 | 17296.32 | 4332.65 | 0.29 |
| 2024-07-25 | 25.08 | 24.68 | -0.26 | -1.04 | 15530.98 | 3839.11 | 0.26 |
| 2024-07-24 | 24.86 | 24.94 | 0.08 | 0.32 | 26186.64 | 6518.51 | 0.43 |
| 2024-07-23 | 25.99 | 24.86 | -1.13 | -4.35 | 28015.76 | 7079.52 | 0.46 |
| 2024-07-22 | 25.95 | 25.99 | 0.09 | 0.35 | 30131.02 | 7786.54 | 0.50 |
| 2024-07-19 | 26.29 | 25.90 | -0.29 | -1.11 | 30641.52 | 7925.36 | 0.51 |
| 2024-07-18 | 25.20 | 26.19 | 0.74 | 2.91 | 39948.26 | 10344.38 | 0.66 |
| 2024-07-17 | 26.23 | 25.45 | 0.15 | 0.59 | 38287.60 | 9791.01 | 0.63 |
| 2024-07-16 | 25.70 | 25.30 | -0.46 | -1.79 | 47629.20 | 12050.18 | 0.79 |
| 2024-07-15 | 25.96 | 25.76 | -0.24 | -0.92 | 20892.24 | 5397.46 | 0.35 |
| 2024-07-12 | 27.05 | 26.00 | -1.16 | -4.27 | 34671.00 | 9104.53 | 0.57 |
| 2024-07-11 | 26.88 | 27.16 | 0.62 | 2.34 | 34810.11 | 9440.21 | 0.58 |
| 2024-07-10 | 26.70 | 26.54 | -0.16 | -0.60 | 25057.12 | 6713.47 | 0.41 |
| 2024-07-09 | 26.02 | 26.70 | 0.60 | 2.30 | 33461.70 | 8763.26 | 0.55 |
| 2024-07-08 | 26.66 | 26.10 | -0.56 | -2.10 | 23128.80 | 6070.03 | 0.38 |
| 2024-07-05 | 26.69 | 26.66 | -0.03 | -0.11 | 21900.96 | 5806.67 | 0.36 |
| 2024-07-04 | 27.08 | 26.69 | -0.20 | -0.74 | 29919.98 | 8058.21 | 0.49 |
| 2024-07-03 | 27.80 | 27.19 | -0.35 | -1.27 | 21189.34 | 5793.28 | 0.35 |
| 2024-07-02 | 28.15 | 27.54 | -0.74 | -2.62 | 26956.44 | 7482.97 | 0.45 |
| 2024-07-01 | 28.11 | 28.28 | 0.35 | 1.25 | 34187.85 | 9584.13 | 0.57 |
| 2024-06-28 | 27.61 | 27.93 | 0.24 | 0.87 | 35202.50 | 9905.35 | 0.58 |
| 2024-06-27 | 28.96 | 27.69 | -1.32 | -4.55 | 47328.98 | 13197.80 | 0.78 |
| 2024-06-26 | 27.95 | 29.01 | 0.84 | 2.98 | 41318.32 | 11774.20 | 0.68 |
| 2024-06-25 | 27.81 | 28.17 | 0.43 | 1.55 | 37221.73 | 10509.90 | 0.62 |
| 2024-06-24 | 28.50 | 27.74 | -0.86 | -3.01 | 38248.28 | 10734.96 | 0.63 |
| 2024-06-21 | 28.62 | 28.60 | 0.00 | 0.00 | 15126.96 | 4347.82 | 0.25 |
| 2024-06-20 | 28.69 | 28.60 | -0.08 | -0.28 | 23856.02 | 6879.68 | 0.39 |
| 2024-06-19 | 29.90 | 28.68 | -1.33 | -4.43 | 43697.31 | 12720.98 | 0.72 |
| 2024-06-18 | 29.84 | 30.01 | 0.29 | 0.98 | 27563.04 | 8284.40 | 0.46 |
| 2024-06-17 | 29.17 | 29.72 | 0.49 | 1.68 | 36944.62 | 10970.34 | 0.61 |
| 2024-06-14 | 30.10 | 29.23 | -0.87 | -2.89 | 51151.69 | 14931.99 | 0.85 |
| 2024-06-13 | 30.03 | 30.10 | 0.10 | 0.33 | 29891.56 | 8989.24 | 0.49 |
| 2024-06-12 | 30.79 | 30.00 | -0.56 | -1.83 | 35390.76 | 10715.04 | 0.59 |
| 2024-06-11 | 30.82 | 30.56 | -0.33 | -1.07 | 35135.92 | 10711.23 | 0.58 |
| 2024-06-07 | 31.13 | 30.89 | -0.18 | -0.58 | 29435.72 | 9114.69 | 0.49 |
| 2024-06-06 | 31.60 | 31.07 | -0.43 | -1.37 | 33439.34 | 10469.58 | 0.55 |
| 2024-06-05 | 32.17 | 31.50 | -0.65 | -2.02 | 20966.02 | 6675.41 | 0.35 |
| 2024-06-04 | 31.80 | 32.15 | 0.25 | 0.78 | 33783.51 | 10837.95 | 0.56 |
| 2024-06-03 | 32.38 | 31.90 | -0.48 | -1.48 | 35372.57 | 11282.84 | 0.58 |
| 2024-05-31 | 32.33 | 32.38 | 0.05 | 0.16 | 22667.51 | 7363.99 | 0.37 |
| 2024-05-30 | 32.55 | 32.33 | -0.23 | -0.71 | 29323.10 | 9517.98 | 0.48 |
| 2024-05-29 | 31.60 | 32.56 | 1.00 | 3.17 | 56656.38 | 18361.03 | 0.94 |
| 2024-05-28 | 31.71 | 31.56 | -0.31 | -0.97 | 25748.36 | 8150.52 | 0.43 |
| 2024-05-27 | 31.77 | 31.87 | 0.20 | 0.63 | 40603.28 | 12797.84 | 0.67 |
| 2024-05-24 | 31.97 | 31.67 | -0.30 | -0.94 | 28915.40 | 9228.37 | 0.48 |
| 2024-05-23 | 32.80 | 31.97 | -0.89 | -2.71 | 41122.56 | 13207.60 | 0.68 |
| 2024-05-22 | 33.00 | 32.86 | -0.14 | -0.42 | 28981.48 | 9511.70 | 0.48 |
| 2024-05-21 | 33.45 | 33.00 | -0.50 | -1.49 | 41090.38 | 13529.98 | 0.68 |
| 2024-05-20 | 33.85 | 33.50 | 0.00 | 0.00 | 53521.84 | 17935.29 | 0.88 |
| 2024-05-17 | 33.45 | 33.50 | 0.36 | 1.09 | 41473.93 | 13848.64 | 0.69 |
| 2024-05-16 | 33.86 | 33.14 | -0.44 | -1.31 | 49230.12 | 16433.93 | 0.81 |
| 2024-05-15 | 35.10 | 33.58 | -1.39 | -3.98 | 67764.78 | 22989.53 | 1.12 |
日K线
周K线
月K线
