多伦科技(603528)股票信息
| 股票代码 | 603528 |
| 股票名称 | 多伦科技 |
| 最新价/元 | 6.88 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -5.88 |
| 买入/元 | 6.87 |
| 卖出/元 | 6.88 |
| 昨收/元 | 7.31 |
| 今开/元 | 7.32 |
| 最高/元 | 7.34 |
| 最低/元 | 6.77 |
| 成交量/手 | 254886.39 |
| 成交额/万 | 17902.29 |
| 股净值/元 | -18.52 |
| 市净率 | 2.46 |
| 总市值/万 | 485679.93 |
| 流通值/万 | 485679.93 |
| 换手率/% | 3.61 |
| 入市日期 | 2016-05-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
多伦科技(603528)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 | 7.32 | 6.88 | -0.43 | -5.88 | 254886.39 | 17902.29 | 3.61 |
| 2024-10-10 | 7.27 | 7.31 | 0.03 | 0.41 | 331241.46 | 24435.66 | 4.69 |
| 2024-10-09 | 8.00 | 7.28 | -0.80 | -9.90 | 434807.83 | 32945.54 | 6.16 |
| 2024-10-08 | 8.10 | 8.08 | 0.72 | 9.78 | 597942.30 | 47100.12 | 8.47 |
| 2024-09-30 | 7.02 | 7.36 | 0.66 | 9.85 | 465190.86 | 33201.91 | 6.59 |
| 2024-09-27 | 6.49 | 6.70 | 0.28 | 4.36 | 218536.04 | 14400.51 | 3.10 |
| 2024-09-26 | 6.25 | 6.42 | 0.15 | 2.39 | 206451.74 | 13139.98 | 2.92 |
| 2024-09-25 | 6.27 | 6.27 | 0.00 | 0.00 | 235366.35 | 14895.32 | 3.33 |
| 2024-09-24 | 6.23 | 6.27 | 0.07 | 1.13 | 217055.19 | 13436.41 | 3.07 |
| 2024-09-23 | 6.05 | 6.20 | 0.16 | 2.65 | 164537.00 | 10141.30 | 2.33 |
| 2024-09-20 | 6.00 | 6.04 | 0.02 | 0.33 | 103568.00 | 6268.70 | 1.47 |
| 2024-09-19 | 5.91 | 6.02 | 0.16 | 2.73 | 111898.22 | 6683.70 | 1.59 |
| 2024-09-18 | 5.86 | 5.86 | 0.00 | 0.00 | 84258.00 | 4906.05 | 1.19 |
| 2024-09-13 | 6.08 | 5.86 | -0.26 | -4.25 | 175005.00 | 10418.36 | 2.48 |
| 2024-09-12 | 6.02 | 6.12 | 0.10 | 1.66 | 158313.00 | 9726.94 | 2.24 |
| 2024-09-11 | 6.16 | 6.02 | -0.17 | -2.75 | 111884.00 | 6793.81 | 1.58 |
| 2024-09-10 | 6.17 | 6.19 | 0.07 | 1.14 | 139381.70 | 8481.79 | 1.97 |
| 2024-09-09 | 6.10 | 6.12 | -0.04 | -0.65 | 102432.00 | 6252.09 | 1.45 |
| 2024-09-06 | 6.23 | 6.16 | -0.10 | -1.60 | 133596.78 | 8313.34 | 1.89 |
| 2024-09-05 | 6.13 | 6.26 | 0.11 | 1.79 | 154443.00 | 9607.59 | 2.19 |
| 2024-09-04 | 6.23 | 6.15 | -0.12 | -1.91 | 137010.50 | 8457.54 | 1.94 |
| 2024-09-03 | 6.18 | 6.27 | 0.09 | 1.46 | 225285.50 | 13990.95 | 3.19 |
| 2024-09-02 | 6.24 | 6.18 | -0.05 | -0.80 | 358697.56 | 22702.26 | 5.08 |
| 2024-08-30 | 6.12 | 6.23 | 0.06 | 0.97 | 289424.72 | 18074.47 | 4.10 |
| 2024-08-29 | 6.06 | 6.17 | 0.06 | 0.98 | 230316.74 | 14175.34 | 3.26 |
| 2024-08-28 | 6.13 | 6.11 | -0.04 | -0.65 | 235377.00 | 14268.54 | 3.33 |
| 2024-08-27 | 6.32 | 6.15 | -0.20 | -3.15 | 436304.54 | 27031.12 | 6.18 |
| 2024-08-26 | 5.77 | 6.35 | 0.58 | 10.05 | 394442.73 | 24225.11 | 5.59 |
| 2024-08-23 | 5.70 | 5.77 | 0.06 | 1.05 | 81140.62 | 4667.41 | 1.15 |
| 2024-08-22 | 5.86 | 5.71 | -0.15 | -2.56 | 89388.12 | 5172.79 | 1.27 |
| 2024-08-21 | 5.86 | 5.86 | 0.00 | 0.00 | 53159.97 | 3123.83 | 0.75 |
| 2024-08-20 | 6.00 | 5.86 | -0.09 | -1.51 | 90694.59 | 5328.61 | 1.28 |
| 2024-08-19 | 6.04 | 5.95 | -0.09 | -1.49 | 93103.00 | 5589.04 | 1.32 |
| 2024-08-16 | 6.11 | 6.04 | -0.06 | -0.98 | 85121.53 | 5194.20 | 1.21 |
| 2024-08-15 | 6.05 | 6.10 | 0.07 | 1.16 | 118860.28 | 7213.51 | 1.68 |
| 2024-08-14 | 5.97 | 6.03 | 0.06 | 1.01 | 81327.28 | 4889.72 | 1.15 |
| 2024-08-13 | 5.89 | 5.97 | 0.07 | 1.19 | 72615.11 | 4297.72 | 1.03 |
| 2024-08-12 | 5.98 | 5.90 | -0.08 | -1.34 | 91960.25 | 5427.42 | 1.30 |
| 2024-08-09 | 6.10 | 5.98 | -0.10 | -1.65 | 129890.00 | 7834.08 | 1.84 |
| 2024-08-08 | 6.23 | 6.08 | -0.19 | -3.03 | 179319.00 | 10894.82 | 2.54 |
| 2024-08-07 | 6.04 | 6.27 | 0.18 | 2.96 | 263021.38 | 16576.46 | 3.73 |
| 2024-08-06 | 6.10 | 6.09 | 0.10 | 1.67 | 120387.56 | 7279.47 | 1.71 |
| 2024-08-05 | 6.20 | 5.99 | -0.33 | -5.22 | 191266.22 | 11781.78 | 2.71 |
| 2024-08-02 | 6.39 | 6.32 | -0.14 | -2.17 | 187545.00 | 12036.92 | 2.66 |
| 2024-08-01 | 6.38 | 6.46 | 0.06 | 0.94 | 209404.78 | 13510.69 | 2.97 |
| 2024-07-31 | 6.19 | 6.40 | 0.19 | 3.06 | 231380.25 | 14696.39 | 3.28 |
| 2024-07-30 | 6.20 | 6.21 | -0.04 | -0.64 | 170990.57 | 10587.48 | 2.42 |
| 2024-07-29 | 6.07 | 6.25 | 0.16 | 2.63 | 225043.60 | 13971.01 | 3.19 |
| 2024-07-26 | 5.84 | 6.09 | 0.24 | 4.10 | 200152.00 | 12095.39 | 2.84 |
| 2024-07-25 | 5.84 | 5.85 | -0.01 | -0.17 | 136453.11 | 7893.18 | 1.93 |
| 2024-07-24 | 6.00 | 5.86 | -0.24 | -3.93 | 196026.68 | 11618.13 | 2.78 |
| 2024-07-23 | 6.07 | 6.10 | -0.01 | -0.16 | 215265.68 | 13320.83 | 3.05 |
| 2024-07-22 | 6.07 | 6.11 | 0.03 | 0.49 | 128741.00 | 7853.61 | 1.82 |
| 2024-07-19 | 6.10 | 6.08 | -0.01 | -0.16 | 143066.00 | 8692.53 | 2.03 |
| 2024-07-18 | 5.92 | 6.09 | 0.06 | 1.00 | 171795.67 | 10330.50 | 2.43 |
| 2024-07-17 | 6.31 | 6.03 | -0.34 | -5.34 | 233917.79 | 14360.92 | 3.31 |
| 2024-07-16 | 6.41 | 6.37 | -0.15 | -2.30 | 281770.06 | 17785.59 | 3.99 |
| 2024-07-15 | 6.42 | 6.52 | 0.09 | 1.40 | 281180.16 | 18378.90 | 3.98 |
| 2024-07-12 | 6.36 | 6.43 | 0.02 | 0.31 | 238966.00 | 15379.18 | 3.39 |
| 2024-07-11 | 6.37 | 6.41 | 0.05 | 0.79 | 339896.80 | 21776.96 | 4.81 |
| 2024-07-10 | 6.08 | 6.36 | 0.29 | 4.78 | 417417.83 | 26461.99 | 5.91 |
| 2024-07-09 | 5.81 | 6.07 | 0.23 | 3.94 | 284770.61 | 17198.10 | 4.03 |
| 2024-07-08 | 6.23 | 5.84 | -0.48 | -7.60 | 320473.25 | 19040.24 | 4.54 |
| 2024-07-05 | 6.76 | 6.32 | -0.55 | -8.01 | 355566.60 | 22838.12 | 5.04 |
| 2024-07-04 | 6.93 | 6.87 | 0.07 | 1.03 | 284027.22 | 19590.87 | 4.02 |
| 2024-07-03 | 6.86 | 6.80 | -0.03 | -0.44 | 252710.77 | 17307.97 | 3.58 |
| 2024-07-02 | 6.94 | 6.83 | -0.14 | -2.01 | 285991.13 | 19777.16 | 4.05 |
| 2024-07-01 | 7.15 | 6.97 | -0.16 | -2.24 | 373364.63 | 25953.27 | 5.29 |
| 2024-06-28 | 7.12 | 7.13 | -0.12 | -1.66 | 450714.87 | 32403.31 | 6.38 |
| 2024-06-27 | 7.23 | 7.25 | -0.06 | -0.82 | 579590.78 | 41670.21 | 8.21 |
| 2024-06-26 | 7.25 | 7.31 | -0.19 | -2.53 | 590796.15 | 42796.21 | 8.37 |
| 2024-06-25 | 7.07 | 7.50 | 0.26 | 3.59 | 865808.53 | 62159.86 | 12.26 |
| 2024-06-24 | 6.71 | 7.24 | 0.39 | 5.69 | 866094.63 | 62019.72 | 12.27 |
| 2024-06-21 | 6.70 | 6.85 | 0.13 | 1.94 | 508883.81 | 34743.11 | 7.21 |
| 2024-06-20 | 6.95 | 6.72 | -0.27 | -3.86 | 551463.04 | 37654.30 | 7.81 |
| 2024-06-19 | 6.84 | 6.99 | 0.36 | 5.43 | 969973.61 | 67356.06 | 13.74 |
| 2024-06-18 | 6.02 | 6.63 | 0.60 | 9.95 | 282586.18 | 18237.30 | 4.00 |
| 2024-06-17 | 6.07 | 6.03 | 0.04 | 0.67 | 224443.80 | 13684.32 | 3.18 |
| 2024-06-14 | 5.90 | 5.99 | 0.08 | 1.35 | 182776.17 | 10875.34 | 2.59 |
| 2024-06-13 | 6.21 | 5.91 | -0.29 | -4.68 | 274514.73 | 16475.72 | 3.89 |
| 2024-06-12 | 6.11 | 6.20 | 0.07 | 1.14 | 280488.64 | 17329.51 | 3.97 |
| 2024-06-11 | 5.98 | 6.13 | -0.02 | -0.33 | 421774.23 | 24927.23 | 5.97 |
| 2024-06-07 | 6.03 | 6.15 | -0.51 | -7.66 | 606367.71 | 37555.05 | 8.59 |
| 2024-06-06 | 7.10 | 6.66 | -0.13 | -1.92 | 852180.93 | 59371.22 | 12.07 |
| 2024-06-05 | 6.33 | 6.79 | 0.62 | 10.05 | 291583.19 | 19645.73 | 4.13 |
| 2024-06-04 | 6.25 | 6.17 | -0.15 | -2.37 | 96590.46 | 5952.40 | 1.37 |
| 2024-06-03 | 6.55 | 6.32 | -0.24 | -3.66 | 96124.06 | 6158.24 | 1.36 |
| 2024-05-31 | 6.34 | 6.56 | 0.24 | 3.80 | 92687.12 | 6008.18 | 1.31 |
| 2024-05-30 | 6.30 | 6.32 | -0.02 | -0.32 | 67102.82 | 4265.20 | 0.95 |
| 2024-05-29 | 6.34 | 6.34 | 0.01 | 0.16 | 54449.77 | 3463.53 | 0.77 |
| 2024-05-28 | 6.43 | 6.33 | -0.10 | -1.56 | 67146.72 | 4280.38 | 0.95 |
| 2024-05-27 | 6.34 | 6.43 | 0.04 | 0.63 | 86416.57 | 5438.72 | 1.22 |
| 2024-05-24 | 6.57 | 6.39 | -0.16 | -2.44 | 81028.00 | 5218.87 | 1.15 |
| 2024-05-23 | 6.69 | 6.55 | -0.15 | -2.24 | 77650.01 | 5131.96 | 1.10 |
| 2024-05-22 | 6.61 | 6.70 | 0.07 | 1.06 | 82895.66 | 5543.54 | 1.17 |
| 2024-05-21 | 6.69 | 6.63 | -0.06 | -0.90 | 69739.00 | 4632.50 | 0.99 |
| 2024-05-20 | 6.75 | 6.69 | 0.01 | 0.15 | 93116.00 | 6216.79 | 1.32 |
| 2024-05-17 | 6.59 | 6.68 | 0.10 | 1.52 | 102699.02 | 6829.84 | 1.45 |
| 2024-05-16 | 6.53 | 6.58 | 0.07 | 1.08 | 89580.74 | 5918.64 | 1.27 |
| 2024-05-15 | 6.48 | 6.51 | 0.00 | 0.00 | 76394.74 | 4984.75 | 1.08 |
日K线
周K线
月K线
