振江股份(603507)股票信息
| 股票代码 | 603507 |
| 股票名称 | 振江股份 |
| 最新价/元 | 23.26 |
| 涨跌额/元 | -1.22 |
| 涨跌幅/% | -4.98 |
| 买入/元 | 23.26 |
| 卖出/元 | 23.28 |
| 昨收/元 | 24.48 |
| 今开/元 | 24.30 |
| 最高/元 | 24.45 |
| 最低/元 | 23.07 |
| 成交量/手 | 53341.80 |
| 成交额/万 | 12549.69 |
| 股净值/元 | 18.03 |
| 市净率 | 1.75 |
| 总市值/万 | 428684.84 |
| 流通值/万 | 428684.84 |
| 换手率/% | 2.89 |
| 入市日期 | 2017-11-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
振江股份(603507)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 | 24.30 | 23.26 | -1.22 | -4.98 | 53341.80 | 12549.69 | 2.89 |
| 2024-10-10 | 24.00 | 24.48 | 0.48 | 2.00 | 75409.79 | 18739.53 | 4.09 |
| 2024-10-09 | 25.49 | 24.00 | -1.50 | -5.88 | 94664.88 | 23034.13 | 5.14 |
| 2024-10-08 | 27.28 | 25.50 | 0.70 | 2.82 | 173852.96 | 45227.93 | 9.43 |
| 2024-09-30 | 23.69 | 24.80 | 2.17 | 9.59 | 84526.60 | 20466.50 | 4.59 |
| 2024-09-27 | 21.65 | 22.63 | 1.43 | 6.75 | 50136.70 | 11183.45 | 2.72 |
| 2024-09-26 | 20.84 | 21.20 | 0.36 | 1.73 | 42797.20 | 8853.32 | 2.32 |
| 2024-09-25 | 21.10 | 20.84 | -0.05 | -0.24 | 33551.50 | 7108.11 | 1.82 |
| 2024-09-24 | 20.08 | 20.89 | 0.86 | 4.29 | 36581.40 | 7534.85 | 1.98 |
| 2024-09-23 | 20.37 | 20.03 | -0.49 | -2.39 | 21669.36 | 4374.67 | 1.18 |
| 2024-09-20 | 21.26 | 20.52 | -0.57 | -2.70 | 24927.27 | 5130.14 | 1.35 |
| 2024-09-19 | 21.30 | 21.09 | -0.10 | -0.47 | 23262.60 | 4911.46 | 1.26 |
| 2024-09-18 | 20.89 | 21.19 | -0.02 | -0.09 | 21691.30 | 4581.29 | 1.18 |
| 2024-09-13 | 21.70 | 21.21 | -0.38 | -1.76 | 22217.50 | 4740.38 | 1.21 |
| 2024-09-12 | 21.57 | 21.59 | -0.05 | -0.23 | 28047.80 | 6106.44 | 1.52 |
| 2024-09-11 | 21.00 | 21.64 | 0.48 | 2.27 | 49845.90 | 10814.04 | 2.70 |
| 2024-09-10 | 20.15 | 21.16 | 1.10 | 5.48 | 48232.60 | 10077.77 | 2.62 |
| 2024-09-09 | 20.41 | 20.06 | -0.53 | -2.57 | 25233.30 | 5097.61 | 1.37 |
| 2024-09-06 | 21.34 | 20.59 | -0.76 | -3.56 | 28744.13 | 6025.00 | 1.56 |
| 2024-09-05 | 21.57 | 21.35 | -0.22 | -1.02 | 25030.70 | 5376.56 | 1.36 |
| 2024-09-04 | 21.21 | 21.57 | 0.17 | 0.79 | 39487.70 | 8538.16 | 2.14 |
| 2024-09-03 | 20.70 | 21.40 | 0.61 | 2.93 | 35722.91 | 7589.74 | 1.94 |
| 2024-09-02 | 20.50 | 20.79 | 0.21 | 1.02 | 36420.91 | 7606.31 | 1.98 |
| 2024-08-30 | 20.24 | 20.58 | 0.32 | 1.58 | 36579.43 | 7552.36 | 1.98 |
| 2024-08-29 | 19.38 | 20.26 | 0.71 | 3.63 | 31219.03 | 6267.03 | 1.69 |
| 2024-08-28 | 19.22 | 19.55 | 0.34 | 1.77 | 22699.90 | 4441.68 | 1.23 |
| 2024-08-27 | 19.28 | 19.21 | -0.26 | -1.34 | 21243.00 | 4069.24 | 1.15 |
| 2024-08-26 | 19.31 | 19.47 | 0.39 | 2.04 | 22753.30 | 4420.19 | 1.23 |
| 2024-08-23 | 19.60 | 19.08 | -0.65 | -3.29 | 26301.80 | 5052.50 | 1.43 |
| 2024-08-22 | 19.70 | 19.73 | 0.11 | 0.56 | 18384.50 | 3620.01 | 1.00 |
| 2024-08-21 | 19.75 | 19.62 | -0.23 | -1.16 | 19056.80 | 3757.73 | 1.03 |
| 2024-08-20 | 20.26 | 19.85 | -0.42 | -2.07 | 21918.60 | 4356.36 | 1.19 |
| 2024-08-19 | 20.53 | 20.27 | -0.26 | -1.27 | 23316.20 | 4744.68 | 1.27 |
| 2024-08-16 | 20.38 | 20.53 | 0.17 | 0.84 | 20282.40 | 4156.04 | 1.10 |
| 2024-08-15 | 20.22 | 20.36 | -0.11 | -0.54 | 18262.90 | 3737.10 | 0.99 |
| 2024-08-14 | 20.77 | 20.47 | -0.39 | -1.87 | 23363.80 | 4791.71 | 1.27 |
| 2024-08-13 | 20.30 | 20.86 | 0.45 | 2.21 | 24103.41 | 4981.15 | 1.31 |
| 2024-08-12 | 20.69 | 20.41 | -0.08 | -0.39 | 17917.20 | 3673.12 | 0.97 |
| 2024-08-09 | 20.59 | 20.49 | -0.04 | -0.20 | 17245.20 | 3550.31 | 0.94 |
| 2024-08-08 | 20.95 | 20.53 | -0.63 | -2.98 | 35446.90 | 7323.60 | 1.92 |
| 2024-08-07 | 21.50 | 21.16 | -0.23 | -1.08 | 22486.20 | 4761.28 | 1.22 |
| 2024-08-06 | 21.16 | 21.39 | 0.26 | 1.23 | 23237.00 | 4973.94 | 1.26 |
| 2024-08-05 | 21.50 | 21.13 | -0.58 | -2.67 | 31611.90 | 6786.94 | 1.72 |
| 2024-08-02 | 22.24 | 21.71 | -0.71 | -3.17 | 41042.93 | 8980.51 | 2.23 |
| 2024-08-01 | 22.95 | 22.42 | -0.26 | -1.15 | 35257.20 | 7998.35 | 1.91 |
| 2024-07-31 | 21.66 | 22.68 | 0.85 | 3.89 | 40396.80 | 8985.50 | 2.19 |
| 2024-07-30 | 21.80 | 21.83 | -0.12 | -0.55 | 38905.50 | 8504.62 | 2.11 |
| 2024-07-29 | 22.71 | 21.95 | -1.00 | -4.36 | 97315.67 | 21289.69 | 5.28 |
| 2024-07-26 | 21.98 | 22.95 | 0.95 | 4.32 | 76185.47 | 17459.60 | 4.13 |
| 2024-07-25 | 21.63 | 22.00 | 0.14 | 0.64 | 57403.44 | 12660.43 | 3.11 |
| 2024-07-24 | 21.52 | 21.86 | 0.34 | 1.58 | 47249.74 | 10253.98 | 2.56 |
| 2024-07-23 | 21.86 | 21.52 | -0.56 | -2.54 | 27245.50 | 5927.69 | 1.48 |
| 2024-07-22 | 21.52 | 22.08 | 0.28 | 1.28 | 52588.07 | 11720.03 | 2.85 |
| 2024-07-19 | 20.98 | 21.80 | 0.67 | 3.17 | 39011.47 | 8428.09 | 2.12 |
| 2024-07-18 | 21.24 | 21.13 | -0.14 | -0.66 | 37586.30 | 7908.29 | 2.04 |
| 2024-07-17 | 21.55 | 21.27 | -0.20 | -0.93 | 42015.30 | 8963.80 | 2.28 |
| 2024-07-16 | 21.85 | 21.47 | -0.33 | -1.51 | 38851.56 | 8341.97 | 2.11 |
| 2024-07-15 | 22.00 | 21.80 | -0.62 | -2.77 | 36964.07 | 8064.17 | 2.01 |
| 2024-07-12 | 22.78 | 22.42 | -0.29 | -1.28 | 43525.97 | 9869.56 | 2.36 |
| 2024-07-11 | 21.82 | 22.71 | 0.93 | 4.27 | 92787.50 | 21013.11 | 5.03 |
| 2024-07-10 | 23.61 | 21.78 | -2.42 | -10.00 | 168259.82 | 37017.46 | 9.13 |
| 2024-07-09 | 22.68 | 24.20 | 1.62 | 7.17 | 131265.10 | 31719.32 | 7.12 |
| 2024-07-08 | 22.81 | 22.58 | -0.17 | -0.75 | 39046.08 | 8763.11 | 2.12 |
| 2024-07-05 | 29.25 | 29.91 | 0.54 | 1.84 | 32796.52 | 9639.04 | 2.31 |
| 2024-07-04 | 30.30 | 29.37 | -0.47 | -1.58 | 38851.00 | 11564.43 | 2.74 |
| 2024-07-03 | 30.67 | 29.84 | -0.83 | -2.71 | 43542.00 | 12956.21 | 3.07 |
| 2024-07-02 | 31.75 | 30.67 | -0.91 | -2.88 | 46313.00 | 14229.55 | 3.26 |
| 2024-07-01 | 32.83 | 31.58 | -1.24 | -3.78 | 79321.96 | 24789.90 | 5.58 |
| 2024-06-28 | 32.51 | 32.82 | 0.31 | 0.95 | 41841.27 | 13798.47 | 2.95 |
| 2024-06-27 | 32.39 | 32.51 | 0.09 | 0.28 | 39016.10 | 12789.29 | 2.75 |
| 2024-06-26 | 31.84 | 32.42 | 0.50 | 1.57 | 30018.10 | 9610.42 | 2.11 |
| 2024-06-25 | 32.18 | 31.92 | 0.12 | 0.38 | 51635.50 | 16580.26 | 3.64 |
| 2024-06-24 | 32.43 | 31.80 | -1.00 | -3.05 | 47417.00 | 15252.76 | 3.34 |
| 2024-06-21 | 33.52 | 32.80 | -0.81 | -2.41 | 36081.00 | 11820.88 | 2.54 |
| 2024-06-20 | 33.90 | 33.61 | -0.27 | -0.80 | 40213.19 | 13524.90 | 2.83 |
| 2024-06-19 | 33.54 | 33.88 | 0.34 | 1.01 | 44884.98 | 15153.69 | 3.16 |
| 2024-06-18 | 31.71 | 33.54 | 1.51 | 4.71 | 68912.43 | 22656.82 | 4.85 |
| 2024-06-17 | 31.40 | 32.03 | 0.83 | 2.66 | 60532.17 | 19726.83 | 4.26 |
| 2024-06-14 | 30.82 | 31.20 | 0.23 | 0.74 | 31679.39 | 9821.50 | 2.23 |
| 2024-06-13 | 31.10 | 30.97 | -0.13 | -0.42 | 22815.00 | 7050.19 | 1.61 |
| 2024-06-12 | 31.30 | 31.10 | -0.13 | -0.42 | 25320.97 | 7866.67 | 1.78 |
| 2024-06-11 | 30.44 | 31.23 | 0.60 | 1.96 | 41177.00 | 12762.40 | 2.90 |
| 2024-06-07 | 30.50 | 30.63 | 0.32 | 1.06 | 45139.40 | 13714.15 | 3.18 |
| 2024-06-06 | 30.82 | 30.31 | -0.51 | -1.66 | 79882.00 | 23953.42 | 5.62 |
| 2024-06-05 | 32.15 | 30.82 | -1.33 | -4.14 | 55330.35 | 17311.64 | 3.90 |
| 2024-06-04 | 32.00 | 32.15 | 0.01 | 0.03 | 29771.00 | 9579.38 | 2.10 |
| 2024-06-03 | 31.80 | 32.14 | 0.29 | 0.91 | 47590.00 | 15313.90 | 3.35 |
| 2024-05-31 | 32.30 | 31.85 | -0.25 | -0.78 | 28453.20 | 9178.02 | 2.00 |
| 2024-05-30 | 33.30 | 32.10 | -0.81 | -2.46 | 37117.75 | 12034.85 | 2.61 |
| 2024-05-29 | 33.10 | 32.91 | -0.29 | -0.87 | 26651.03 | 8797.76 | 1.88 |
| 2024-05-28 | 33.40 | 33.20 | 0.30 | 0.91 | 43145.40 | 14616.60 | 3.04 |
| 2024-05-27 | 32.82 | 32.90 | 0.01 | 0.03 | 34467.42 | 11362.40 | 2.43 |
| 2024-05-24 | 32.68 | 32.89 | 0.34 | 1.05 | 30349.00 | 9986.08 | 2.14 |
| 2024-05-23 | 33.79 | 32.55 | -1.42 | -4.18 | 36376.00 | 11956.44 | 2.56 |
| 2024-05-22 | 33.29 | 33.97 | 0.99 | 3.00 | 50761.00 | 17168.04 | 3.57 |
| 2024-05-21 | 33.12 | 32.98 | -0.39 | -1.17 | 22343.65 | 7381.05 | 1.57 |
| 2024-05-20 | 31.80 | 33.37 | 1.70 | 5.37 | 51827.16 | 17019.15 | 3.65 |
| 2024-05-17 | 30.71 | 31.67 | 0.47 | 1.51 | 41119.00 | 12778.19 | 2.90 |
| 2024-05-16 | 31.80 | 31.20 | -0.71 | -2.23 | 37061.00 | 11723.82 | 2.61 |
| 2024-05-15 | 32.80 | 31.91 | -0.43 | -1.33 | 45750.00 | 14815.46 | 3.22 |
日K线
周K线
月K线
