众源新材(603527)股票信息
| 股票代码 | 603527 |
| 股票名称 | 众源新材 |
| 最新价/元 | 8.05 |
| 涨跌额/元 | -0.37 |
| 涨跌幅/% | -4.39 |
| 买入/元 | 8.05 |
| 卖出/元 | 8.06 |
| 昨收/元 | 8.42 |
| 今开/元 | 8.46 |
| 最高/元 | 8.46 |
| 最低/元 | 7.96 |
| 成交量/手 | 90599.76 |
| 成交额/万 | 7407.35 |
| 股净值/元 | 18.72 |
| 市净率 | 1.31 |
| 总市值/万 | 255161.82 |
| 流通值/万 | 255161.82 |
| 换手率/% | 2.86 |
| 入市日期 | 2017-09-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
众源新材(603527)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 | 8.46 | 8.05 | -0.37 | -4.39 | 90599.76 | 7407.35 | 2.86 |
| 2024-10-10 | 8.89 | 8.42 | -0.41 | -4.64 | 153743.90 | 13226.27 | 4.85 |
| 2024-10-09 | 9.19 | 8.83 | -0.59 | -6.26 | 213993.36 | 19643.11 | 6.75 |
| 2024-10-08 | 9.50 | 9.42 | 0.75 | 8.65 | 270432.08 | 25049.60 | 8.53 |
| 2024-09-30 | 8.21 | 8.67 | 0.79 | 10.03 | 193197.90 | 16291.77 | 6.10 |
| 2024-09-27 | 7.46 | 7.88 | 0.49 | 6.63 | 90041.66 | 6954.64 | 2.84 |
| 2024-09-26 | 7.21 | 7.39 | 0.13 | 1.79 | 63340.40 | 4636.36 | 2.00 |
| 2024-09-25 | 7.20 | 7.26 | 0.09 | 1.26 | 60558.04 | 4408.71 | 1.91 |
| 2024-09-24 | 7.05 | 7.17 | 0.16 | 2.28 | 51434.80 | 3658.43 | 1.62 |
| 2024-09-23 | 6.98 | 7.01 | 0.03 | 0.43 | 27684.60 | 1943.50 | 0.87 |
| 2024-09-20 | 7.03 | 6.98 | -0.05 | -0.71 | 24479.80 | 1708.05 | 0.77 |
| 2024-09-19 | 6.77 | 7.03 | 0.25 | 3.69 | 33173.80 | 2306.76 | 1.05 |
| 2024-09-18 | 6.85 | 6.78 | -0.07 | -1.02 | 24869.80 | 1671.38 | 0.78 |
| 2024-09-13 | 6.97 | 6.85 | -0.11 | -1.58 | 22575.00 | 1562.14 | 0.71 |
| 2024-09-12 | 7.03 | 6.96 | -0.06 | -0.86 | 20983.96 | 1473.71 | 0.66 |
| 2024-09-11 | 6.97 | 7.02 | 0.05 | 0.72 | 29945.40 | 2095.61 | 0.94 |
| 2024-09-10 | 6.87 | 6.97 | 0.07 | 1.01 | 28510.00 | 1960.76 | 0.90 |
| 2024-09-09 | 6.88 | 6.90 | 0.01 | 0.15 | 24303.96 | 1674.45 | 0.77 |
| 2024-09-06 | 7.07 | 6.89 | -0.14 | -1.99 | 28065.00 | 1948.97 | 0.89 |
| 2024-09-05 | 7.09 | 7.03 | -0.06 | -0.85 | 31753.00 | 2237.33 | 1.00 |
| 2024-09-04 | 7.05 | 7.09 | 0.02 | 0.28 | 47641.80 | 3379.46 | 1.50 |
| 2024-09-03 | 6.98 | 7.07 | 0.07 | 1.00 | 35028.00 | 2461.44 | 1.11 |
| 2024-09-02 | 7.17 | 7.00 | -0.17 | -2.37 | 49984.85 | 3537.53 | 1.58 |
| 2024-08-30 | 6.87 | 7.17 | 0.24 | 3.46 | 69609.00 | 4929.29 | 2.20 |
| 2024-08-29 | 6.82 | 6.93 | 0.11 | 1.61 | 44200.00 | 3031.80 | 1.39 |
| 2024-08-28 | 6.75 | 6.82 | 0.04 | 0.59 | 45553.01 | 3104.25 | 1.44 |
| 2024-08-27 | 6.71 | 6.78 | 0.16 | 2.42 | 90286.65 | 6176.58 | 2.85 |
| 2024-08-26 | 6.41 | 6.62 | 0.22 | 3.44 | 47915.81 | 3164.00 | 1.51 |
| 2024-08-23 | 6.50 | 6.40 | -0.12 | -1.84 | 36475.00 | 2345.12 | 1.15 |
| 2024-08-22 | 6.67 | 6.52 | -0.13 | -1.96 | 33681.74 | 2216.23 | 1.06 |
| 2024-08-21 | 6.62 | 6.65 | 0.03 | 0.45 | 29192.18 | 1950.75 | 0.92 |
| 2024-08-20 | 6.80 | 6.62 | -0.16 | -2.36 | 22815.96 | 1524.75 | 0.72 |
| 2024-08-19 | 6.79 | 6.78 | -0.02 | -0.29 | 17560.52 | 1196.18 | 0.55 |
| 2024-08-16 | 6.88 | 6.80 | -0.06 | -0.88 | 21369.18 | 1463.34 | 0.67 |
| 2024-08-15 | 6.79 | 6.86 | 0.02 | 0.29 | 27251.48 | 1861.94 | 0.86 |
| 2024-08-14 | 6.85 | 6.84 | -0.03 | -0.44 | 17046.96 | 1169.09 | 0.54 |
| 2024-08-13 | 6.77 | 6.87 | 0.10 | 1.48 | 20110.00 | 1371.54 | 0.63 |
| 2024-08-12 | 6.87 | 6.77 | -0.10 | -1.46 | 19438.22 | 1320.04 | 0.61 |
| 2024-08-09 | 6.87 | 6.87 | 0.03 | 0.44 | 27252.38 | 1881.94 | 0.86 |
| 2024-08-08 | 6.88 | 6.84 | -0.04 | -0.58 | 24962.79 | 1703.71 | 0.79 |
| 2024-08-07 | 6.85 | 6.88 | 0.04 | 0.59 | 19741.38 | 1351.43 | 0.62 |
| 2024-08-06 | 6.73 | 6.84 | 0.15 | 2.24 | 27213.29 | 1850.95 | 0.86 |
| 2024-08-05 | 6.86 | 6.69 | -0.21 | -3.04 | 31943.00 | 2176.42 | 1.01 |
| 2024-08-02 | 6.96 | 6.90 | -0.11 | -1.57 | 27998.60 | 1952.47 | 0.88 |
| 2024-08-01 | 6.99 | 7.01 | 0.02 | 0.29 | 36816.00 | 2589.28 | 1.16 |
| 2024-07-31 | 6.82 | 6.99 | 0.23 | 3.40 | 39784.40 | 2756.46 | 1.26 |
| 2024-07-30 | 6.72 | 6.76 | 0.03 | 0.45 | 19780.60 | 1334.40 | 0.62 |
| 2024-07-29 | 6.82 | 6.73 | -0.06 | -0.88 | 20538.60 | 1384.84 | 0.65 |
| 2024-07-26 | 6.62 | 6.79 | 0.17 | 2.57 | 38155.17 | 2580.25 | 1.20 |
| 2024-07-25 | 6.46 | 6.62 | 0.08 | 1.22 | 25919.80 | 1698.59 | 0.82 |
| 2024-07-24 | 6.60 | 6.54 | -0.06 | -0.91 | 34490.80 | 2253.68 | 1.09 |
| 2024-07-23 | 6.75 | 6.60 | -0.15 | -2.22 | 38188.00 | 2554.24 | 1.20 |
| 2024-07-22 | 6.73 | 6.75 | 0.01 | 0.15 | 25708.25 | 1729.24 | 0.81 |
| 2024-07-19 | 6.75 | 6.74 | -0.06 | -0.88 | 30034.25 | 2017.78 | 0.95 |
| 2024-07-18 | 6.89 | 6.80 | -0.14 | -2.02 | 50052.65 | 3374.05 | 1.58 |
| 2024-07-17 | 7.06 | 6.94 | -0.18 | -2.53 | 33842.80 | 2362.19 | 1.07 |
| 2024-07-16 | 7.11 | 7.12 | 0.01 | 0.14 | 25410.00 | 1807.89 | 0.80 |
| 2024-07-15 | 7.29 | 7.11 | -0.17 | -2.34 | 33737.00 | 2413.58 | 1.06 |
| 2024-07-12 | 7.36 | 7.28 | -0.06 | -0.82 | 38637.40 | 2833.42 | 1.22 |
| 2024-07-11 | 7.16 | 7.34 | 0.37 | 5.31 | 63216.72 | 4600.32 | 1.99 |
| 2024-07-10 | 7.04 | 6.97 | -0.09 | -1.28 | 30856.00 | 2173.97 | 0.97 |
| 2024-07-09 | 6.86 | 7.06 | 0.19 | 2.77 | 41910.04 | 2913.16 | 1.32 |
| 2024-07-08 | 7.04 | 6.87 | -0.21 | -2.97 | 30911.00 | 2150.40 | 0.98 |
| 2024-07-05 | 6.88 | 7.08 | 0.14 | 2.02 | 34764.94 | 2421.95 | 1.10 |
| 2024-07-04 | 7.18 | 6.94 | -0.31 | -4.28 | 54325.54 | 3834.13 | 1.71 |
| 2024-07-03 | 7.23 | 7.25 | 0.03 | 0.42 | 69189.23 | 5045.18 | 2.18 |
| 2024-07-02 | 7.15 | 7.22 | 0.06 | 0.84 | 30020.28 | 2157.92 | 0.95 |
| 2024-07-01 | 7.11 | 7.16 | 0.06 | 0.85 | 30681.17 | 2179.05 | 0.97 |
| 2024-06-28 | 6.97 | 7.10 | 0.13 | 1.87 | 45954.00 | 3280.62 | 1.45 |
| 2024-06-27 | 7.14 | 6.97 | -0.16 | -2.24 | 34339.00 | 2430.32 | 1.08 |
| 2024-06-26 | 6.80 | 7.13 | 0.27 | 3.94 | 39271.00 | 2740.81 | 1.24 |
| 2024-06-25 | 6.77 | 6.86 | 0.09 | 1.33 | 36739.28 | 2525.52 | 1.16 |
| 2024-06-24 | 7.05 | 6.77 | -0.36 | -5.05 | 55343.00 | 3787.58 | 1.75 |
| 2024-06-21 | 7.15 | 7.13 | -0.05 | -0.70 | 39282.49 | 2815.82 | 1.24 |
| 2024-06-20 | 7.38 | 7.18 | -0.24 | -3.24 | 49326.12 | 3603.63 | 1.56 |
| 2024-06-19 | 7.26 | 7.42 | 0.15 | 2.06 | 74403.37 | 5516.80 | 2.35 |
| 2024-06-18 | 7.12 | 7.27 | 0.15 | 2.11 | 34230.60 | 2476.87 | 1.08 |
| 2024-06-17 | 7.19 | 7.12 | -0.12 | -1.66 | 32461.00 | 2326.41 | 1.02 |
| 2024-06-14 | 7.22 | 7.24 | 0.02 | 0.28 | 29774.17 | 2148.18 | 0.94 |
| 2024-06-13 | 7.32 | 7.22 | -0.14 | -1.90 | 38874.75 | 2821.53 | 1.23 |
| 2024-06-12 | 7.25 | 7.36 | 0.11 | 1.52 | 36865.60 | 2702.09 | 1.16 |
| 2024-06-11 | 7.29 | 7.25 | -0.05 | -0.69 | 38795.00 | 2788.68 | 1.22 |
| 2024-06-07 | 7.10 | 7.30 | 0.27 | 3.84 | 62533.29 | 4536.31 | 1.97 |
| 2024-06-06 | 7.37 | 7.03 | -0.32 | -4.35 | 78662.72 | 5599.42 | 2.48 |
| 2024-06-05 | 7.67 | 7.50 | -0.16 | -2.09 | 50490.57 | 3819.24 | 1.59 |
| 2024-06-04 | 7.80 | 7.66 | -0.17 | -2.17 | 69551.00 | 5306.52 | 2.19 |
| 2024-06-03 | 8.27 | 7.83 | -0.44 | -5.32 | 107057.51 | 8503.33 | 3.38 |
| 2024-05-31 | 8.25 | 8.27 | -0.01 | -0.12 | 60728.13 | 5014.71 | 1.92 |
| 2024-05-30 | 8.47 | 8.28 | -0.20 | -2.36 | 83307.42 | 6969.67 | 2.63 |
| 2024-05-29 | 8.25 | 8.48 | 0.19 | 2.29 | 113647.00 | 9659.58 | 3.59 |
| 2024-05-28 | 8.23 | 8.29 | 0.07 | 0.85 | 109680.00 | 9160.90 | 3.46 |
| 2024-05-27 | 8.23 | 8.22 | 0.00 | 0.00 | 68825.81 | 5614.34 | 2.17 |
| 2024-05-24 | 8.17 | 8.22 | 0.02 | 0.24 | 77696.81 | 6413.03 | 2.45 |
| 2024-05-23 | 8.49 | 8.20 | -0.45 | -5.20 | 112937.81 | 9362.83 | 3.56 |
| 2024-05-22 | 8.68 | 8.65 | 0.02 | 0.23 | 91023.00 | 7882.90 | 2.87 |
| 2024-05-21 | 8.86 | 8.63 | -0.30 | -3.36 | 146066.54 | 12748.43 | 4.61 |
| 2024-05-20 | 8.79 | 8.93 | 0.25 | 2.88 | 208011.79 | 18434.21 | 6.56 |
| 2024-05-17 | 8.47 | 8.68 | 0.17 | 2.00 | 184866.93 | 15969.52 | 5.83 |
| 2024-05-16 | 8.34 | 8.51 | 0.24 | 2.90 | 100681.96 | 8551.95 | 3.18 |
| 2024-05-15 | 8.35 | 8.27 | -0.11 | -1.31 | 48960.00 | 4082.44 | 1.54 |
日K线
周K线
月K线
