爱慕股份(603511)股票信息
| 股票代码 | 603511 |
| 股票名称 | 爱慕股份 |
| 最新价/元 | 11.54 |
| 涨跌额/元 | -0.31 |
| 涨跌幅/% | -2.62 |
| 买入/元 | 11.53 |
| 卖出/元 | 11.54 |
| 昨收/元 | 11.85 |
| 今开/元 | 11.87 |
| 最高/元 | 11.87 |
| 最低/元 | 11.45 |
| 成交量/手 | 14369.00 |
| 成交额/万 | 1672.01 |
| 股净值/元 | 15.18 |
| 市净率 | 1.07 |
| 总市值/万 | 469165.52 |
| 流通值/万 | 463777.96 |
| 换手率/% | 0.36 |
| 入市日期 | 2021-05-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
爱慕股份(603511)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 | 11.87 | 11.54 | -0.31 | -2.62 | 14369.00 | 1672.01 | 0.36 |
| 2024-10-10 | 11.61 | 11.85 | 0.24 | 2.07 | 20955.00 | 2481.56 | 0.52 |
| 2024-10-09 | 12.46 | 11.61 | -1.11 | -8.73 | 34988.04 | 4199.74 | 0.87 |
| 2024-10-08 | 13.60 | 12.72 | 0.35 | 2.83 | 53518.14 | 6875.91 | 1.33 |
| 2024-09-30 | 11.87 | 12.37 | 0.91 | 7.94 | 45733.20 | 5525.10 | 1.14 |
| 2024-09-27 | 11.25 | 11.46 | 0.36 | 3.24 | 15505.00 | 1767.42 | 0.39 |
| 2024-09-26 | 10.55 | 11.10 | 0.47 | 4.42 | 28835.18 | 3136.17 | 0.72 |
| 2024-09-25 | 10.78 | 10.63 | -0.01 | -0.09 | 28474.00 | 3061.47 | 0.71 |
| 2024-09-24 | 10.63 | 10.64 | 0.07 | 0.66 | 26804.97 | 2827.52 | 0.67 |
| 2024-09-23 | 10.16 | 10.57 | 0.33 | 3.22 | 19740.00 | 2065.92 | 0.49 |
| 2024-09-20 | 10.29 | 10.24 | -0.06 | -0.58 | 3578.00 | 366.48 | 0.09 |
| 2024-09-19 | 10.09 | 10.30 | 0.21 | 2.08 | 5736.00 | 586.24 | 0.14 |
| 2024-09-18 | 10.08 | 10.09 | 0.01 | 0.10 | 5305.00 | 533.61 | 0.13 |
| 2024-09-13 | 10.20 | 10.08 | -0.15 | -1.47 | 4978.31 | 505.60 | 0.12 |
| 2024-09-12 | 10.20 | 10.23 | 0.01 | 0.10 | 4111.00 | 422.62 | 0.10 |
| 2024-09-11 | 10.34 | 10.22 | -0.08 | -0.78 | 7619.00 | 776.72 | 0.19 |
| 2024-09-10 | 10.36 | 10.30 | -0.07 | -0.68 | 8822.50 | 910.89 | 0.22 |
| 2024-09-09 | 10.45 | 10.37 | -0.02 | -0.19 | 5473.00 | 567.54 | 0.14 |
| 2024-09-06 | 10.55 | 10.39 | -0.09 | -0.86 | 9651.00 | 1010.77 | 0.24 |
| 2024-09-05 | 10.40 | 10.48 | 0.06 | 0.58 | 4343.35 | 453.50 | 0.11 |
| 2024-09-04 | 10.40 | 10.42 | -0.08 | -0.76 | 6863.00 | 717.10 | 0.17 |
| 2024-09-03 | 10.60 | 10.50 | -0.03 | -0.29 | 9466.00 | 994.74 | 0.24 |
| 2024-09-02 | 10.50 | 10.53 | -0.07 | -0.66 | 17255.02 | 1809.87 | 0.43 |
| 2024-08-30 | 10.47 | 10.60 | 0.05 | 0.47 | 8502.80 | 905.43 | 0.21 |
| 2024-08-29 | 10.40 | 10.55 | 0.15 | 1.44 | 8103.80 | 849.22 | 0.20 |
| 2024-08-28 | 10.28 | 10.40 | 0.15 | 1.46 | 7108.66 | 732.84 | 0.18 |
| 2024-08-27 | 10.24 | 10.25 | -0.08 | -0.77 | 7135.30 | 734.71 | 0.18 |
| 2024-08-26 | 10.10 | 10.33 | 0.15 | 1.47 | 7917.80 | 812.15 | 0.20 |
| 2024-08-23 | 10.23 | 10.18 | -0.24 | -2.30 | 13830.00 | 1402.35 | 0.34 |
| 2024-08-22 | 10.20 | 10.42 | 0.18 | 1.76 | 19034.58 | 1995.70 | 0.47 |
| 2024-08-21 | 10.45 | 10.24 | -0.27 | -2.57 | 8686.00 | 896.80 | 0.22 |
| 2024-08-20 | 10.67 | 10.51 | -0.14 | -1.32 | 8272.00 | 873.91 | 0.21 |
| 2024-08-19 | 10.64 | 10.65 | 0.01 | 0.09 | 7596.00 | 809.52 | 0.19 |
| 2024-08-16 | 10.80 | 10.64 | -0.17 | -1.57 | 8440.00 | 911.49 | 0.21 |
| 2024-08-15 | 10.77 | 10.81 | 0.07 | 0.65 | 6382.00 | 688.72 | 0.16 |
| 2024-08-14 | 10.84 | 10.74 | -0.11 | -1.01 | 4054.00 | 436.38 | 0.10 |
| 2024-08-13 | 10.75 | 10.85 | 0.07 | 0.65 | 5001.00 | 539.33 | 0.12 |
| 2024-08-12 | 10.85 | 10.78 | 0.06 | 0.56 | 5127.99 | 550.94 | 0.13 |
| 2024-08-09 | 10.85 | 10.72 | -0.13 | -1.20 | 8260.00 | 892.35 | 0.21 |
| 2024-08-08 | 10.72 | 10.85 | 0.13 | 1.21 | 9582.99 | 1036.04 | 0.24 |
| 2024-08-07 | 10.74 | 10.72 | -0.02 | -0.19 | 4907.00 | 526.95 | 0.12 |
| 2024-08-06 | 10.60 | 10.74 | 0.13 | 1.23 | 5797.00 | 620.16 | 0.14 |
| 2024-08-05 | 10.72 | 10.61 | -0.18 | -1.67 | 8424.00 | 908.00 | 0.21 |
| 2024-08-02 | 10.82 | 10.79 | -0.06 | -0.55 | 7209.00 | 779.00 | 0.18 |
| 2024-08-01 | 11.05 | 10.85 | -0.19 | -1.72 | 9561.00 | 1043.31 | 0.24 |
| 2024-07-31 | 10.58 | 11.04 | 0.47 | 4.45 | 15707.60 | 1703.64 | 0.39 |
| 2024-07-30 | 10.66 | 10.57 | -0.15 | -1.40 | 14160.00 | 1507.58 | 0.35 |
| 2024-07-29 | 11.07 | 10.72 | -0.38 | -3.42 | 16674.00 | 1791.64 | 0.41 |
| 2024-07-26 | 11.19 | 11.10 | -0.04 | -0.36 | 7757.00 | 865.19 | 0.19 |
| 2024-07-25 | 11.12 | 11.14 | 0.01 | 0.09 | 4786.00 | 533.41 | 0.12 |
| 2024-07-24 | 11.14 | 11.13 | -0.04 | -0.36 | 7283.07 | 815.43 | 0.18 |
| 2024-07-23 | 11.21 | 11.17 | -0.01 | -0.09 | 5261.00 | 592.06 | 0.13 |
| 2024-07-22 | 11.24 | 11.18 | -0.06 | -0.53 | 4923.60 | 550.14 | 0.12 |
| 2024-07-19 | 11.24 | 11.24 | -0.03 | -0.27 | 4857.00 | 544.34 | 0.12 |
| 2024-07-18 | 11.19 | 11.27 | 0.07 | 0.63 | 4704.00 | 528.91 | 0.12 |
| 2024-07-17 | 11.30 | 11.20 | -0.12 | -1.06 | 4459.00 | 502.81 | 0.11 |
| 2024-07-16 | 11.41 | 11.32 | -0.12 | -1.05 | 4007.00 | 455.11 | 0.10 |
| 2024-07-15 | 11.69 | 11.44 | -0.21 | -1.80 | 4884.00 | 560.58 | 0.12 |
| 2024-07-12 | 11.58 | 11.65 | 0.15 | 1.30 | 11453.00 | 1334.67 | 0.29 |
| 2024-07-11 | 11.34 | 11.50 | 0.22 | 1.95 | 7620.00 | 875.67 | 0.19 |
| 2024-07-10 | 11.23 | 11.28 | 0.06 | 0.54 | 5862.00 | 660.09 | 0.15 |
| 2024-07-09 | 11.17 | 11.22 | -0.13 | -1.15 | 10341.00 | 1157.47 | 0.26 |
| 2024-07-08 | 11.50 | 11.35 | -0.27 | -2.32 | 10625.69 | 1221.33 | 0.27 |
| 2024-07-05 | 11.31 | 11.62 | 0.31 | 2.74 | 16380.89 | 1884.92 | 0.41 |
| 2024-07-04 | 12.00 | 11.31 | -0.98 | -7.97 | 31409.01 | 3613.84 | 0.79 |
| 2024-07-03 | 12.79 | 13.04 | 0.30 | 2.36 | 23101.76 | 3008.66 | 0.58 |
| 2024-07-02 | 12.74 | 12.74 | 0.05 | 0.39 | 12755.38 | 1616.79 | 0.32 |
| 2024-07-01 | 12.30 | 12.69 | 0.41 | 3.34 | 10408.00 | 1304.11 | 0.26 |
| 2024-06-28 | 12.40 | 12.28 | -0.22 | -1.76 | 9221.00 | 1144.62 | 0.23 |
| 2024-06-27 | 12.70 | 12.50 | 0.19 | 1.54 | 13917.38 | 1750.07 | 0.35 |
| 2024-06-26 | 12.00 | 12.31 | 0.31 | 2.58 | 6316.00 | 769.01 | 0.16 |
| 2024-06-25 | 12.02 | 12.00 | 0.04 | 0.33 | 8251.00 | 995.11 | 0.21 |
| 2024-06-24 | 12.28 | 11.96 | -0.40 | -3.24 | 9490.33 | 1146.67 | 0.24 |
| 2024-06-21 | 12.30 | 12.36 | 0.08 | 0.65 | 3818.00 | 471.91 | 0.10 |
| 2024-06-20 | 12.42 | 12.28 | -0.18 | -1.45 | 6347.00 | 783.32 | 0.16 |
| 2024-06-19 | 12.54 | 12.46 | -0.09 | -0.72 | 5338.00 | 667.87 | 0.13 |
| 2024-06-18 | 12.58 | 12.55 | -0.04 | -0.32 | 6435.00 | 805.90 | 0.16 |
| 2024-06-17 | 12.62 | 12.59 | -0.19 | -1.49 | 7801.00 | 983.41 | 0.20 |
| 2024-06-14 | 12.60 | 12.78 | 0.00 | 0.00 | 7815.00 | 993.04 | 0.20 |
| 2024-06-13 | 12.88 | 12.78 | -0.17 | -1.31 | 5726.00 | 731.99 | 0.14 |
| 2024-06-12 | 12.83 | 12.95 | 0.21 | 1.65 | 7856.00 | 1012.87 | 0.20 |
| 2024-06-11 | 12.86 | 12.74 | -0.18 | -1.39 | 10193.96 | 1296.34 | 0.25 |
| 2024-06-07 | 12.68 | 12.92 | 0.37 | 2.95 | 12972.00 | 1658.77 | 0.32 |
| 2024-06-06 | 13.09 | 12.55 | -0.46 | -3.54 | 13953.13 | 1770.49 | 0.35 |
| 2024-06-05 | 13.29 | 13.01 | -0.23 | -1.74 | 13381.00 | 1747.73 | 0.33 |
| 2024-06-04 | 13.25 | 13.24 | -0.01 | -0.08 | 12777.00 | 1682.97 | 0.32 |
| 2024-06-03 | 13.62 | 13.25 | -0.52 | -3.78 | 19996.00 | 2679.91 | 0.50 |
| 2024-05-31 | 13.41 | 13.77 | 0.36 | 2.69 | 14930.00 | 2041.77 | 0.37 |
| 2024-05-30 | 13.49 | 13.41 | -0.07 | -0.52 | 7554.00 | 1016.39 | 1.39 |
| 2024-05-29 | 13.35 | 13.48 | 0.05 | 0.37 | 7807.00 | 1055.80 | 1.43 |
| 2024-05-28 | 13.66 | 13.43 | -0.23 | -1.68 | 6511.00 | 882.16 | 1.20 |
| 2024-05-27 | 13.64 | 13.66 | -0.10 | -0.73 | 7137.00 | 975.41 | 1.31 |
| 2024-05-24 | 13.86 | 13.76 | -0.03 | -0.22 | 5572.00 | 767.25 | 1.02 |
| 2024-05-23 | 14.11 | 13.79 | -0.32 | -2.27 | 9401.00 | 1299.59 | 1.73 |
| 2024-05-22 | 14.20 | 14.11 | -0.08 | -0.56 | 8247.38 | 1170.47 | 1.52 |
| 2024-05-21 | 14.16 | 14.19 | 0.05 | 0.35 | 8685.38 | 1232.04 | 1.60 |
| 2024-05-20 | 14.08 | 14.14 | 0.06 | 0.43 | 9297.00 | 1313.45 | 1.71 |
| 2024-05-17 | 14.18 | 14.08 | -0.09 | -0.64 | 8240.80 | 1156.38 | 1.51 |
| 2024-05-16 | 14.10 | 14.17 | 0.08 | 0.57 | 11147.00 | 1581.09 | 2.05 |
| 2024-05-15 | 14.10 | 14.09 | -0.02 | -0.14 | 11596.00 | 1638.82 | 2.13 |
日K线
周K线
月K线
