锦泓集团(603518)股票信息
| 股票代码 | 603518 |
| 股票名称 | 锦泓集团 |
| 最新价/元 | 7.54 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -2.08 |
| 买入/元 | 7.53 |
| 卖出/元 | 7.54 |
| 昨收/元 | 7.70 |
| 今开/元 | 7.60 |
| 最高/元 | 7.77 |
| 最低/元 | 7.45 |
| 成交量/手 | 83071.00 |
| 成交额/万 | 6278.96 |
| 股净值/元 | 8.67 |
| 市净率 | 0.77 |
| 总市值/万 | 261591.25 |
| 流通值/万 | 259431.99 |
| 换手率/% | 2.41 |
| 入市日期 | 2014-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
锦泓集团(603518)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 | 7.60 | 7.54 | -0.16 | -2.08 | 83071.00 | 6278.96 | 2.41 |
| 2024-10-10 | 7.68 | 7.70 | 0.02 | 0.26 | 98737.40 | 7693.58 | 2.87 |
| 2024-10-09 | 8.30 | 7.68 | -0.85 | -9.97 | 199911.25 | 15796.73 | 5.81 |
| 2024-10-08 | 8.84 | 8.53 | 0.49 | 6.10 | 232227.78 | 19723.68 | 6.75 |
| 2024-09-30 | 7.70 | 8.04 | 0.69 | 9.39 | 202749.30 | 15742.39 | 5.89 |
| 2024-09-27 | 7.25 | 7.35 | 0.30 | 4.26 | 77619.50 | 5579.97 | 2.26 |
| 2024-09-26 | 6.68 | 7.05 | 0.33 | 4.91 | 99131.75 | 6820.48 | 2.88 |
| 2024-09-25 | 6.65 | 6.72 | 0.17 | 2.60 | 91803.56 | 6209.26 | 2.67 |
| 2024-09-24 | 6.35 | 6.55 | 0.25 | 3.97 | 69587.00 | 4503.92 | 2.03 |
| 2024-09-23 | 6.25 | 6.30 | 0.05 | 0.80 | 22219.20 | 1397.23 | 0.65 |
| 2024-09-20 | 6.31 | 6.25 | -0.07 | -1.11 | 40570.00 | 2539.08 | 1.18 |
| 2024-09-19 | 6.14 | 6.32 | 0.20 | 3.27 | 70668.00 | 4464.47 | 2.06 |
| 2024-09-18 | 6.18 | 6.12 | -0.05 | -0.81 | 38317.88 | 2335.50 | 1.12 |
| 2024-09-13 | 6.30 | 6.17 | -0.12 | -1.91 | 39235.60 | 2440.04 | 1.14 |
| 2024-09-12 | 6.34 | 6.29 | -0.04 | -0.63 | 34719.88 | 2190.77 | 1.01 |
| 2024-09-11 | 6.35 | 6.33 | -0.03 | -0.47 | 20908.00 | 1322.54 | 0.61 |
| 2024-09-10 | 6.40 | 6.36 | -0.04 | -0.63 | 35919.00 | 2269.34 | 1.05 |
| 2024-09-09 | 6.39 | 6.40 | -0.03 | -0.47 | 31386.00 | 2009.27 | 0.91 |
| 2024-09-06 | 6.57 | 6.43 | -0.14 | -2.13 | 34942.80 | 2265.85 | 1.02 |
| 2024-09-05 | 6.48 | 6.57 | 0.09 | 1.39 | 34108.00 | 2231.64 | 0.99 |
| 2024-09-04 | 6.43 | 6.48 | 0.00 | 0.00 | 35617.00 | 2313.91 | 1.04 |
| 2024-09-03 | 6.39 | 6.48 | 0.06 | 0.94 | 34729.00 | 2246.22 | 1.01 |
| 2024-09-02 | 6.53 | 6.42 | -0.13 | -1.99 | 58477.00 | 3793.23 | 1.70 |
| 2024-08-30 | 6.41 | 6.55 | 0.14 | 2.18 | 72798.80 | 4766.03 | 2.12 |
| 2024-08-29 | 6.29 | 6.41 | 0.11 | 1.75 | 45883.00 | 2916.76 | 1.34 |
| 2024-08-28 | 6.26 | 6.30 | 0.04 | 0.64 | 47008.01 | 2955.91 | 1.37 |
| 2024-08-27 | 6.37 | 6.26 | -0.12 | -1.88 | 37352.00 | 2360.66 | 1.09 |
| 2024-08-26 | 6.30 | 6.38 | 0.10 | 1.59 | 45164.00 | 2866.85 | 1.32 |
| 2024-08-23 | 6.41 | 6.28 | -0.16 | -2.48 | 69178.00 | 4366.52 | 2.01 |
| 2024-08-22 | 6.47 | 6.44 | 0.00 | 0.00 | 61033.01 | 3952.49 | 1.78 |
| 2024-08-21 | 6.55 | 6.44 | -0.16 | -2.42 | 47516.40 | 3082.01 | 1.38 |
| 2024-08-20 | 6.85 | 6.60 | -0.24 | -3.51 | 79953.22 | 5285.08 | 2.33 |
| 2024-08-19 | 6.97 | 6.84 | -0.13 | -1.87 | 56495.00 | 3902.73 | 1.65 |
| 2024-08-16 | 7.13 | 6.97 | -0.13 | -1.83 | 43682.84 | 3071.86 | 1.27 |
| 2024-08-15 | 7.05 | 7.10 | 0.07 | 1.00 | 37024.51 | 2622.76 | 1.08 |
| 2024-08-14 | 7.10 | 7.03 | -0.08 | -1.13 | 25382.00 | 1792.19 | 0.74 |
| 2024-08-13 | 7.14 | 7.11 | -0.03 | -0.42 | 31847.00 | 2251.22 | 0.93 |
| 2024-08-12 | 7.13 | 7.14 | 0.01 | 0.14 | 25364.00 | 1806.08 | 0.74 |
| 2024-08-09 | 7.18 | 7.13 | -0.03 | -0.42 | 29637.00 | 2125.73 | 0.86 |
| 2024-08-08 | 7.07 | 7.16 | 0.08 | 1.13 | 38575.80 | 2742.27 | 1.12 |
| 2024-08-07 | 7.13 | 7.08 | -0.05 | -0.70 | 31330.00 | 2215.37 | 0.91 |
| 2024-08-06 | 7.04 | 7.13 | 0.18 | 2.59 | 35588.40 | 2522.07 | 1.04 |
| 2024-08-05 | 7.00 | 6.95 | -0.10 | -1.42 | 52880.60 | 3734.02 | 1.54 |
| 2024-08-02 | 7.10 | 7.05 | -0.07 | -0.98 | 35187.00 | 2495.60 | 1.02 |
| 2024-08-01 | 7.19 | 7.12 | -0.04 | -0.56 | 45342.00 | 3240.25 | 1.32 |
| 2024-07-31 | 6.90 | 7.16 | 0.25 | 3.62 | 56983.00 | 4021.78 | 1.66 |
| 2024-07-30 | 6.93 | 6.91 | -0.05 | -0.72 | 34372.00 | 2376.02 | 1.00 |
| 2024-07-29 | 7.05 | 6.96 | -0.06 | -0.86 | 32418.95 | 2256.96 | 0.94 |
| 2024-07-26 | 6.90 | 7.02 | 0.13 | 1.89 | 41090.00 | 2882.56 | 1.20 |
| 2024-07-25 | 6.83 | 6.89 | 0.06 | 0.88 | 40547.48 | 2785.30 | 1.18 |
| 2024-07-24 | 6.97 | 6.83 | -0.11 | -1.59 | 56329.77 | 3884.42 | 1.64 |
| 2024-07-23 | 7.18 | 6.94 | -0.22 | -3.07 | 62709.99 | 4427.28 | 1.83 |
| 2024-07-22 | 7.18 | 7.16 | -0.06 | -0.83 | 68394.00 | 4881.27 | 1.99 |
| 2024-07-19 | 7.33 | 7.22 | -0.17 | -2.30 | 58275.00 | 4218.08 | 1.70 |
| 2024-07-18 | 7.35 | 7.39 | -0.01 | -0.14 | 43053.06 | 3161.99 | 1.25 |
| 2024-07-17 | 7.53 | 7.40 | -0.11 | -1.47 | 43749.00 | 3238.99 | 1.27 |
| 2024-07-16 | 7.66 | 7.51 | -0.15 | -1.96 | 56043.40 | 4201.63 | 1.63 |
| 2024-07-15 | 7.83 | 7.66 | -0.17 | -2.17 | 50443.96 | 3857.37 | 1.47 |
| 2024-07-12 | 7.91 | 7.83 | -0.10 | -1.26 | 38888.00 | 3064.33 | 1.13 |
| 2024-07-11 | 7.89 | 7.93 | 0.15 | 1.93 | 63565.45 | 5022.44 | 1.85 |
| 2024-07-10 | 7.97 | 7.78 | -0.19 | -2.38 | 52885.00 | 4150.29 | 1.54 |
| 2024-07-09 | 8.15 | 8.23 | 0.03 | 0.37 | 54545.81 | 4464.35 | 1.59 |
| 2024-07-08 | 8.47 | 8.20 | -0.31 | -3.64 | 31546.00 | 2608.08 | 0.92 |
| 2024-07-05 | 8.32 | 8.51 | 0.10 | 1.19 | 26998.00 | 2274.68 | 0.79 |
| 2024-07-04 | 8.67 | 8.41 | -0.30 | -3.44 | 40086.35 | 3403.54 | 1.17 |
| 2024-07-03 | 8.74 | 8.71 | -0.03 | -0.34 | 28611.00 | 2506.68 | 0.83 |
| 2024-07-02 | 8.87 | 8.74 | -0.12 | -1.35 | 33525.30 | 2944.49 | 0.98 |
| 2024-07-01 | 8.81 | 8.86 | 0.06 | 0.68 | 40274.00 | 3535.27 | 1.17 |
| 2024-06-28 | 8.67 | 8.80 | 0.09 | 1.03 | 26339.00 | 2325.25 | 0.77 |
| 2024-06-27 | 8.92 | 8.71 | -0.21 | -2.35 | 31601.00 | 2780.25 | 0.92 |
| 2024-06-26 | 8.59 | 8.92 | 0.23 | 2.65 | 40447.00 | 3556.71 | 1.18 |
| 2024-06-25 | 8.50 | 8.69 | 0.21 | 2.48 | 48399.62 | 4194.89 | 1.41 |
| 2024-06-24 | 9.03 | 8.48 | -0.38 | -4.29 | 56265.97 | 4841.51 | 1.64 |
| 2024-06-21 | 8.80 | 8.86 | 0.07 | 0.80 | 38323.80 | 3380.85 | 1.12 |
| 2024-06-20 | 9.05 | 8.79 | -0.26 | -2.87 | 64170.64 | 5697.93 | 1.87 |
| 2024-06-19 | 9.27 | 9.05 | -0.22 | -2.37 | 43793.08 | 4001.50 | 1.28 |
| 2024-06-18 | 9.30 | 9.27 | 0.02 | 0.22 | 25104.00 | 2323.19 | 0.73 |
| 2024-06-17 | 9.42 | 9.25 | -0.17 | -1.81 | 34052.40 | 3177.31 | 0.99 |
| 2024-06-14 | 9.33 | 9.42 | 0.08 | 0.86 | 27676.00 | 2588.73 | 0.81 |
| 2024-06-13 | 9.47 | 9.34 | -0.11 | -1.16 | 32679.00 | 3047.55 | 0.95 |
| 2024-06-12 | 9.38 | 9.45 | 0.00 | 0.00 | 46125.60 | 4398.30 | 1.34 |
| 2024-06-11 | 9.23 | 9.45 | 0.25 | 2.72 | 62137.94 | 5800.66 | 1.81 |
| 2024-06-07 | 9.03 | 9.20 | 0.24 | 2.68 | 52663.67 | 4818.19 | 1.53 |
| 2024-06-06 | 9.41 | 8.96 | -0.45 | -4.78 | 83936.46 | 7594.94 | 2.44 |
| 2024-06-05 | 9.68 | 9.41 | -0.27 | -2.79 | 36528.40 | 3485.58 | 1.06 |
| 2024-06-04 | 9.51 | 9.68 | 0.17 | 1.79 | 61427.16 | 5909.00 | 1.79 |
| 2024-06-03 | 9.56 | 9.51 | -0.07 | -0.73 | 48387.00 | 4609.75 | 1.41 |
| 2024-05-31 | 9.58 | 9.58 | -0.02 | -0.21 | 40578.94 | 3896.88 | 1.18 |
| 2024-05-30 | 9.84 | 9.60 | -0.25 | -2.54 | 59734.00 | 5770.77 | 1.74 |
| 2024-05-29 | 9.96 | 9.85 | -0.10 | -1.01 | 55578.00 | 5491.48 | 1.62 |
| 2024-05-28 | 10.09 | 9.95 | -0.16 | -1.58 | 41042.40 | 4097.06 | 1.19 |
| 2024-05-27 | 9.98 | 10.11 | 0.20 | 2.02 | 49711.16 | 4968.61 | 1.45 |
| 2024-05-24 | 9.96 | 9.91 | -0.02 | -0.20 | 47244.20 | 4701.93 | 1.38 |
| 2024-05-23 | 10.34 | 9.93 | -0.46 | -4.43 | 104279.00 | 10474.19 | 3.04 |
| 2024-05-22 | 10.32 | 10.39 | 0.04 | 0.39 | 92552.00 | 9624.66 | 2.69 |
| 2024-05-21 | 10.19 | 10.35 | 0.18 | 1.77 | 120528.00 | 12453.11 | 3.51 |
| 2024-05-20 | 10.21 | 10.17 | -0.04 | -0.39 | 78465.04 | 7977.02 | 2.28 |
| 2024-05-17 | 10.38 | 10.21 | -0.24 | -2.30 | 128602.00 | 13159.57 | 3.74 |
| 2024-05-16 | 10.33 | 10.45 | 0.12 | 1.16 | 123816.04 | 12963.75 | 3.60 |
| 2024-05-15 | 10.37 | 10.33 | -0.09 | -0.86 | 103192.00 | 10689.79 | 3.00 |
日K线
周K线
月K线
