珍宝岛(603567)股票信息
| 股票代码 | 603567 |
| 股票名称 | 珍宝岛 |
| 最新价/元 | 11.43 |
| 涨跌额/元 | -0.42 |
| 涨跌幅/% | -3.54 |
| 买入/元 | 11.43 |
| 卖出/元 | 11.44 |
| 昨收/元 | 11.85 |
| 今开/元 | 11.90 |
| 最高/元 | 12.00 |
| 最低/元 | 11.34 |
| 成交量/手 | 58324.94 |
| 成交额/万 | 6756.13 |
| 股净值/元 | 22.72 |
| 市净率 | 1.36 |
| 总市值/万 | 1076507.53 |
| 流通值/万 | 1073894.82 |
| 换手率/% | 0.62 |
| 入市日期 | 2015-04-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
珍宝岛(603567)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 | 11.90 | 11.43 | -0.42 | -3.54 | 58324.94 | 6756.13 | 0.62 |
| 2024-10-10 | 11.92 | 11.85 | 0.01 | 0.08 | 85131.00 | 10271.85 | 0.91 |
| 2024-10-09 | 12.87 | 11.84 | -1.26 | -9.62 | 143362.94 | 17597.19 | 1.53 |
| 2024-10-08 | 13.63 | 13.10 | 0.71 | 5.73 | 125951.97 | 16462.36 | 1.34 |
| 2024-09-30 | 11.68 | 12.39 | 1.13 | 10.04 | 115828.08 | 14026.48 | 1.23 |
| 2024-09-27 | 10.96 | 11.26 | 0.44 | 4.07 | 40904.31 | 4549.83 | 0.44 |
| 2024-09-26 | 10.35 | 10.82 | 0.40 | 3.84 | 50960.31 | 5390.18 | 0.54 |
| 2024-09-25 | 10.31 | 10.42 | 0.18 | 1.76 | 51107.47 | 5354.52 | 0.54 |
| 2024-09-24 | 9.97 | 10.24 | 0.33 | 3.33 | 50047.22 | 5048.14 | 0.53 |
| 2024-09-23 | 10.03 | 9.91 | -0.11 | -1.10 | 23538.00 | 2349.34 | 0.25 |
| 2024-09-20 | 10.12 | 10.02 | -0.15 | -1.48 | 24058.00 | 2414.14 | 0.26 |
| 2024-09-19 | 9.99 | 10.17 | 0.24 | 2.42 | 29728.59 | 3003.16 | 0.32 |
| 2024-09-18 | 10.06 | 9.93 | -0.12 | -1.19 | 21182.81 | 2100.27 | 0.23 |
| 2024-09-13 | 10.23 | 10.05 | -0.08 | -0.79 | 16765.56 | 1693.02 | 0.18 |
| 2024-09-12 | 10.30 | 10.13 | -0.17 | -1.65 | 25919.69 | 2651.97 | 0.28 |
| 2024-09-11 | 10.28 | 10.30 | 0.01 | 0.10 | 21058.71 | 2163.18 | 0.22 |
| 2024-09-10 | 10.46 | 10.29 | -0.16 | -1.53 | 25561.05 | 2622.19 | 0.27 |
| 2024-09-09 | 10.51 | 10.45 | -0.06 | -0.57 | 23307.97 | 2442.05 | 0.25 |
| 2024-09-06 | 10.76 | 10.51 | -0.28 | -2.60 | 26364.00 | 2789.97 | 0.28 |
| 2024-09-05 | 10.84 | 10.79 | 0.07 | 0.65 | 30483.53 | 3283.75 | 0.32 |
| 2024-09-04 | 10.90 | 10.72 | -0.20 | -1.83 | 31485.21 | 3407.62 | 0.34 |
| 2024-09-03 | 11.03 | 10.92 | 0.06 | 0.55 | 23088.81 | 2536.85 | 0.25 |
| 2024-09-02 | 11.08 | 10.86 | -0.24 | -2.16 | 29953.47 | 3292.06 | 0.32 |
| 2024-08-30 | 11.12 | 11.10 | 0.04 | 0.36 | 31022.77 | 3463.72 | 0.33 |
| 2024-08-29 | 10.84 | 11.06 | 0.15 | 1.38 | 24659.32 | 2710.58 | 0.26 |
| 2024-08-28 | 10.85 | 10.91 | -0.01 | -0.09 | 26990.00 | 2946.58 | 0.29 |
| 2024-08-27 | 11.00 | 10.92 | 0.14 | 1.30 | 39622.00 | 4349.29 | 0.42 |
| 2024-08-26 | 10.73 | 10.78 | 0.04 | 0.37 | 17307.40 | 1858.81 | 0.18 |
| 2024-08-23 | 10.94 | 10.74 | -0.04 | -0.37 | 17236.00 | 1855.16 | 0.18 |
| 2024-08-22 | 10.84 | 10.78 | -0.05 | -0.46 | 15319.00 | 1655.72 | 0.16 |
| 2024-08-21 | 10.94 | 10.83 | -0.06 | -0.55 | 13916.11 | 1512.26 | 0.15 |
| 2024-08-20 | 11.07 | 10.89 | -0.18 | -1.63 | 24721.76 | 2704.23 | 0.26 |
| 2024-08-19 | 11.18 | 11.07 | -0.01 | -0.09 | 17296.03 | 1922.40 | 0.18 |
| 2024-08-16 | 11.06 | 11.08 | -0.05 | -0.45 | 22422.51 | 2487.29 | 0.24 |
| 2024-08-15 | 11.24 | 11.13 | 0.02 | 0.18 | 24354.72 | 2717.28 | 0.26 |
| 2024-08-14 | 11.25 | 11.11 | -0.21 | -1.86 | 26155.18 | 2905.63 | 0.28 |
| 2024-08-13 | 11.35 | 11.32 | 0.02 | 0.18 | 19001.24 | 2137.36 | 0.20 |
| 2024-08-12 | 11.03 | 11.30 | 0.18 | 1.62 | 34267.98 | 3872.41 | 0.36 |
| 2024-08-09 | 11.47 | 11.12 | -0.18 | -1.59 | 29334.98 | 3294.60 | 0.31 |
| 2024-08-08 | 11.18 | 11.30 | 0.10 | 0.89 | 34004.37 | 3849.07 | 0.36 |
| 2024-08-07 | 11.28 | 11.20 | -0.04 | -0.36 | 19794.00 | 2214.74 | 0.21 |
| 2024-08-06 | 10.94 | 11.24 | 0.29 | 2.65 | 28626.98 | 3182.95 | 0.30 |
| 2024-08-05 | 11.12 | 10.95 | -0.15 | -1.35 | 30840.00 | 3425.97 | 0.33 |
| 2024-08-02 | 11.02 | 11.10 | 0.13 | 1.19 | 32305.00 | 3605.46 | 0.34 |
| 2024-08-01 | 11.03 | 10.97 | -0.03 | -0.27 | 24941.58 | 2752.55 | 0.27 |
| 2024-07-31 | 10.42 | 11.00 | 0.58 | 5.57 | 45324.38 | 4876.57 | 0.48 |
| 2024-07-30 | 10.42 | 10.42 | 0.02 | 0.19 | 20579.00 | 2137.34 | 0.22 |
| 2024-07-29 | 10.61 | 10.40 | -0.21 | -1.98 | 24238.00 | 2535.78 | 0.26 |
| 2024-07-26 | 10.58 | 10.61 | 0.13 | 1.24 | 23023.00 | 2434.74 | 0.25 |
| 2024-07-25 | 10.50 | 10.48 | 0.06 | 0.58 | 17110.18 | 1790.75 | 0.18 |
| 2024-07-24 | 10.61 | 10.42 | -0.18 | -1.70 | 29296.98 | 3072.72 | 0.31 |
| 2024-07-23 | 10.97 | 10.60 | -0.35 | -3.20 | 26070.27 | 2797.47 | 0.28 |
| 2024-07-22 | 10.90 | 10.95 | 0.09 | 0.83 | 28418.00 | 3091.76 | 0.30 |
| 2024-07-19 | 10.83 | 10.86 | 0.02 | 0.19 | 23875.57 | 2598.86 | 0.25 |
| 2024-07-18 | 10.73 | 10.84 | 0.06 | 0.56 | 27203.00 | 2933.36 | 0.29 |
| 2024-07-17 | 10.73 | 10.78 | 0.13 | 1.22 | 24315.00 | 2608.81 | 0.26 |
| 2024-07-16 | 10.70 | 10.65 | -0.10 | -0.93 | 32063.41 | 3434.73 | 0.34 |
| 2024-07-15 | 10.99 | 10.75 | -0.12 | -1.10 | 27325.03 | 2933.62 | 0.29 |
| 2024-07-12 | 10.90 | 10.87 | 0.04 | 0.37 | 23949.00 | 2613.76 | 0.25 |
| 2024-07-11 | 10.80 | 11.03 | 0.36 | 3.37 | 31773.00 | 3479.05 | 0.34 |
| 2024-07-10 | 10.79 | 10.67 | -0.12 | -1.11 | 24416.97 | 2620.53 | 0.26 |
| 2024-07-09 | 10.62 | 10.79 | 0.10 | 0.94 | 44152.97 | 4715.38 | 0.47 |
| 2024-07-08 | 11.17 | 10.69 | -0.35 | -3.17 | 44583.83 | 4817.29 | 0.47 |
| 2024-07-05 | 10.68 | 11.04 | 0.34 | 3.18 | 32022.00 | 3480.95 | 0.34 |
| 2024-07-04 | 10.89 | 10.70 | -0.17 | -1.56 | 27644.00 | 2966.05 | 0.29 |
| 2024-07-03 | 10.88 | 10.87 | -0.01 | -0.09 | 22208.00 | 2421.26 | 0.24 |
| 2024-07-02 | 10.98 | 10.88 | -0.13 | -1.18 | 25798.00 | 2816.88 | 0.27 |
| 2024-07-01 | 10.53 | 11.01 | 0.48 | 4.56 | 53291.62 | 5745.60 | 0.57 |
| 2024-06-28 | 10.64 | 10.53 | -0.04 | -0.38 | 42054.31 | 4480.27 | 0.45 |
| 2024-06-27 | 10.99 | 10.57 | -0.42 | -3.82 | 46975.82 | 5013.89 | 0.50 |
| 2024-06-26 | 10.77 | 10.99 | 0.22 | 2.04 | 39485.00 | 4269.18 | 0.42 |
| 2024-06-25 | 11.07 | 10.77 | -0.22 | -2.00 | 36583.00 | 3983.61 | 0.39 |
| 2024-06-24 | 11.33 | 10.99 | -0.35 | -3.09 | 37649.00 | 4167.10 | 0.40 |
| 2024-06-21 | 11.36 | 11.34 | 0.00 | 0.00 | 26959.00 | 3066.52 | 0.29 |
| 2024-06-20 | 11.68 | 11.34 | -0.34 | -2.91 | 38749.00 | 4450.23 | 0.41 |
| 2024-06-19 | 11.96 | 11.68 | -0.30 | -2.50 | 28894.43 | 3405.45 | 0.31 |
| 2024-06-18 | 11.88 | 11.98 | 0.06 | 0.50 | 23653.97 | 2835.02 | 0.25 |
| 2024-06-17 | 11.80 | 11.92 | 0.07 | 0.59 | 25794.81 | 3072.37 | 0.27 |
| 2024-06-14 | 12.13 | 11.85 | -0.23 | -1.90 | 44871.83 | 5342.04 | 0.48 |
| 2024-06-13 | 12.12 | 12.08 | -0.16 | -1.31 | 25770.47 | 3114.20 | 0.27 |
| 2024-06-12 | 12.36 | 12.24 | -0.05 | -0.41 | 27355.00 | 3362.75 | 0.29 |
| 2024-06-11 | 11.97 | 12.29 | 0.17 | 1.40 | 28250.40 | 3436.22 | 0.30 |
| 2024-06-07 | 12.20 | 12.12 | 0.03 | 0.25 | 38252.83 | 4635.18 | 0.41 |
| 2024-06-06 | 12.44 | 12.09 | -0.27 | -2.18 | 52077.00 | 6307.42 | 0.55 |
| 2024-06-05 | 12.55 | 12.36 | -0.21 | -1.67 | 28175.00 | 3527.81 | 0.30 |
| 2024-06-04 | 12.43 | 12.57 | 0.25 | 2.03 | 30897.00 | 3850.97 | 0.33 |
| 2024-06-03 | 12.48 | 12.32 | -0.02 | -0.16 | 35376.34 | 4385.02 | 0.38 |
| 2024-05-31 | 12.48 | 12.34 | -0.08 | -0.64 | 25772.00 | 3192.90 | 0.27 |
| 2024-05-30 | 12.24 | 12.42 | 0.03 | 0.24 | 25202.29 | 3128.79 | 0.27 |
| 2024-05-29 | 12.47 | 12.39 | -0.08 | -0.64 | 22405.00 | 2782.86 | 0.24 |
| 2024-05-28 | 12.60 | 12.47 | -0.23 | -1.81 | 24759.75 | 3101.39 | 0.26 |
| 2024-05-27 | 12.59 | 12.70 | 0.10 | 0.79 | 39363.29 | 4956.38 | 0.42 |
| 2024-05-24 | 12.57 | 12.60 | 0.07 | 0.56 | 27694.00 | 3503.10 | 0.29 |
| 2024-05-23 | 12.76 | 12.53 | -0.22 | -1.73 | 44689.00 | 5626.47 | 0.48 |
| 2024-05-22 | 13.15 | 12.75 | -0.41 | -3.12 | 65808.00 | 8439.13 | 0.70 |
| 2024-05-21 | 12.96 | 13.16 | 0.16 | 1.23 | 58894.75 | 7749.44 | 0.63 |
| 2024-05-20 | 12.78 | 13.00 | 0.22 | 1.72 | 56790.01 | 7314.52 | 0.60 |
| 2024-05-17 | 12.88 | 12.78 | -0.10 | -0.78 | 50192.00 | 6416.11 | 0.53 |
| 2024-05-16 | 12.92 | 12.88 | -0.07 | -0.54 | 73209.38 | 9472.09 | 0.78 |
| 2024-05-15 | 12.75 | 12.95 | 0.29 | 2.29 | 106215.83 | 13733.33 | 1.13 |
日K线
周K线
月K线
