艾艾精工(603580)股票信息
| 股票代码 | 603580 |
| 股票名称 | 艾艾精工 |
| 最新价/元 | 18.92 |
| 涨跌额/元 | -1.01 |
| 涨跌幅/% | -5.07 |
| 买入/元 | 18.91 |
| 卖出/元 | 18.92 |
| 昨收/元 | 19.93 |
| 今开/元 | 19.63 |
| 最高/元 | 19.80 |
| 最低/元 | 18.56 |
| 成交量/手 | 40758.00 |
| 成交额/万 | 7814.87 |
| 股净值/元 | 1056.98 |
| 市净率 | 5.59 |
| 总市值/万 | 247233.69 |
| 流通值/万 | 247233.69 |
| 换手率/% | 3.12 |
| 入市日期 | 2017-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
艾艾精工(603580)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 | 19.63 | 18.92 | -1.01 | -5.07 | 40758.00 | 7814.87 | 3.12 |
| 2024-10-10 | 19.93 | 19.93 | -0.10 | -0.50 | 50006.91 | 10015.99 | 3.83 |
| 2024-10-09 | 21.50 | 20.03 | -2.22 | -9.98 | 94447.69 | 19484.24 | 7.23 |
| 2024-10-08 | 22.78 | 22.25 | 1.50 | 7.23 | 167371.39 | 35941.80 | 12.81 |
| 2024-09-30 | 19.53 | 20.75 | 1.62 | 8.47 | 149037.65 | 29964.11 | 11.41 |
| 2024-09-27 | 18.41 | 19.13 | 0.83 | 4.54 | 59372.00 | 11184.42 | 4.54 |
| 2024-09-26 | 18.02 | 18.30 | 0.24 | 1.33 | 56314.66 | 10227.85 | 4.31 |
| 2024-09-25 | 17.97 | 18.06 | 0.10 | 0.56 | 66182.55 | 12032.68 | 5.06 |
| 2024-09-24 | 17.65 | 17.96 | 0.31 | 1.76 | 58667.27 | 10438.83 | 4.49 |
| 2024-09-23 | 17.25 | 17.65 | 0.46 | 2.68 | 63383.00 | 11261.50 | 4.85 |
| 2024-09-20 | 17.41 | 17.19 | -0.22 | -1.26 | 22262.00 | 3824.68 | 1.70 |
| 2024-09-19 | 17.66 | 17.41 | 0.35 | 2.05 | 33865.62 | 5873.28 | 2.59 |
| 2024-09-18 | 17.00 | 17.06 | 0.06 | 0.35 | 26197.00 | 4428.61 | 2.00 |
| 2024-09-13 | 17.61 | 17.00 | -0.60 | -3.41 | 36839.00 | 6355.86 | 2.82 |
| 2024-09-12 | 18.06 | 17.60 | -0.35 | -1.95 | 26894.00 | 4797.15 | 2.06 |
| 2024-09-11 | 18.07 | 17.95 | -0.30 | -1.64 | 23189.00 | 4171.28 | 1.77 |
| 2024-09-10 | 18.31 | 18.25 | 0.01 | 0.06 | 28106.02 | 5104.35 | 2.15 |
| 2024-09-09 | 17.91 | 18.24 | 0.13 | 0.72 | 28073.00 | 5044.89 | 2.15 |
| 2024-09-06 | 18.14 | 18.11 | -0.19 | -1.04 | 38570.23 | 7015.86 | 2.95 |
| 2024-09-05 | 17.95 | 18.30 | 0.37 | 2.06 | 46235.00 | 8483.69 | 3.54 |
| 2024-09-04 | 18.11 | 17.93 | -0.36 | -1.97 | 31658.00 | 5705.93 | 2.42 |
| 2024-09-03 | 18.00 | 18.29 | -0.07 | -0.38 | 39906.82 | 7304.85 | 3.05 |
| 2024-09-02 | 18.27 | 18.36 | 0.09 | 0.49 | 62183.64 | 11550.64 | 4.76 |
| 2024-08-30 | 17.74 | 18.27 | 0.36 | 2.01 | 62396.79 | 11417.26 | 4.78 |
| 2024-08-29 | 17.63 | 17.91 | 0.29 | 1.65 | 43393.00 | 7677.40 | 3.32 |
| 2024-08-28 | 17.91 | 17.62 | -0.42 | -2.33 | 39063.00 | 6967.13 | 2.99 |
| 2024-08-27 | 18.15 | 18.04 | -0.15 | -0.83 | 35089.00 | 6354.85 | 2.69 |
| 2024-08-26 | 18.01 | 18.19 | 0.14 | 0.78 | 34776.10 | 6322.19 | 2.66 |
| 2024-08-23 | 18.29 | 18.05 | -0.17 | -0.93 | 45007.00 | 8073.00 | 3.44 |
| 2024-08-22 | 19.20 | 18.22 | -0.73 | -3.85 | 58583.00 | 10860.57 | 4.48 |
| 2024-08-21 | 18.89 | 18.95 | -0.15 | -0.79 | 38839.00 | 7392.49 | 2.97 |
| 2024-08-20 | 19.76 | 19.10 | -0.92 | -4.60 | 62585.65 | 12144.88 | 4.79 |
| 2024-08-19 | 19.38 | 20.02 | 0.41 | 2.09 | 76993.30 | 15065.42 | 5.89 |
| 2024-08-16 | 20.04 | 19.61 | -0.58 | -2.87 | 62304.73 | 12410.76 | 4.77 |
| 2024-08-15 | 20.16 | 20.19 | -0.02 | -0.10 | 65300.77 | 13129.84 | 5.00 |
| 2024-08-14 | 20.61 | 20.21 | -0.71 | -3.39 | 80504.00 | 16527.65 | 6.16 |
| 2024-08-13 | 20.35 | 20.92 | 0.28 | 1.36 | 117657.96 | 23990.71 | 9.00 |
| 2024-08-12 | 19.95 | 20.64 | 0.59 | 2.94 | 128235.00 | 25821.01 | 9.81 |
| 2024-08-09 | 20.52 | 20.05 | -0.26 | -1.28 | 113768.06 | 23351.15 | 8.71 |
| 2024-08-08 | 20.91 | 20.31 | -0.89 | -4.20 | 137285.96 | 28102.38 | 10.51 |
| 2024-08-07 | 21.74 | 21.20 | -0.01 | -0.05 | 237060.64 | 52161.35 | 18.14 |
| 2024-08-06 | 19.80 | 21.21 | 1.93 | 10.01 | 144653.96 | 29800.11 | 11.07 |
| 2024-08-05 | 19.86 | 19.28 | -0.62 | -3.12 | 95396.00 | 18961.01 | 7.30 |
| 2024-08-02 | 20.16 | 19.90 | -0.59 | -2.88 | 93214.00 | 18530.58 | 7.13 |
| 2024-08-01 | 20.39 | 20.57 | -0.10 | -0.48 | 120281.32 | 24729.35 | 9.20 |
| 2024-07-31 | 21.30 | 20.67 | -0.16 | -0.77 | 208432.32 | 43286.10 | 15.95 |
| 2024-07-30 | 19.32 | 20.83 | 1.89 | 9.98 | 147976.60 | 29613.35 | 11.32 |
| 2024-07-29 | 18.68 | 18.94 | 0.27 | 1.45 | 70097.12 | 13141.93 | 5.36 |
| 2024-07-26 | 18.11 | 18.67 | 0.51 | 2.81 | 74310.88 | 13792.12 | 5.69 |
| 2024-07-25 | 17.80 | 18.16 | 0.08 | 0.44 | 48948.20 | 8975.14 | 3.75 |
| 2024-07-24 | 18.10 | 18.08 | -0.95 | -4.99 | 64388.20 | 11759.52 | 4.93 |
| 2024-07-23 | 18.84 | 19.03 | 0.08 | 0.42 | 88454.00 | 17140.14 | 6.77 |
| 2024-07-22 | 19.38 | 18.95 | -0.47 | -2.42 | 61963.20 | 11726.08 | 4.74 |
| 2024-07-19 | 18.53 | 19.42 | 0.58 | 3.08 | 94850.00 | 18156.33 | 7.26 |
| 2024-07-18 | 18.77 | 18.84 | -0.43 | -2.23 | 72193.00 | 13293.25 | 5.52 |
| 2024-07-17 | 18.95 | 19.27 | 0.32 | 1.69 | 99130.20 | 19030.56 | 7.59 |
| 2024-07-16 | 19.57 | 18.95 | -0.63 | -3.22 | 102239.30 | 19380.56 | 7.82 |
| 2024-07-15 | 20.13 | 19.58 | 0.23 | 1.19 | 177243.16 | 35372.82 | 13.56 |
| 2024-07-12 | 17.60 | 19.35 | 1.76 | 10.01 | 97289.56 | 18171.00 | 7.45 |
| 2024-07-11 | 17.11 | 17.59 | 0.49 | 2.87 | 50007.20 | 8727.92 | 3.83 |
| 2024-07-10 | 17.37 | 17.10 | -0.30 | -1.72 | 38798.00 | 6689.44 | 2.97 |
| 2024-07-09 | 17.00 | 17.40 | 0.41 | 2.41 | 53711.60 | 9205.82 | 4.11 |
| 2024-07-08 | 17.48 | 16.99 | -0.49 | -2.80 | 33672.00 | 5754.69 | 2.58 |
| 2024-07-05 | 17.33 | 17.48 | 0.07 | 0.40 | 40343.00 | 6979.73 | 3.09 |
| 2024-07-04 | 18.00 | 17.41 | -0.38 | -2.14 | 39421.00 | 6900.42 | 3.02 |
| 2024-07-03 | 18.28 | 17.79 | -0.50 | -2.73 | 46215.20 | 8245.64 | 3.54 |
| 2024-07-02 | 19.00 | 18.29 | -0.34 | -1.83 | 62045.00 | 11486.82 | 4.75 |
| 2024-07-01 | 17.27 | 18.63 | -0.40 | -2.10 | 82513.71 | 15146.46 | 6.31 |
| 2024-06-28 | 19.23 | 19.03 | -0.10 | -0.52 | 79450.76 | 15377.85 | 6.08 |
| 2024-06-27 | 20.33 | 19.13 | -1.20 | -5.90 | 115235.76 | 22605.23 | 8.82 |
| 2024-06-26 | 19.97 | 20.33 | 0.76 | 3.88 | 175373.75 | 35954.73 | 13.42 |
| 2024-06-25 | 17.83 | 19.57 | 1.78 | 10.01 | 72466.98 | 13705.82 | 5.55 |
| 2024-06-24 | 18.60 | 17.79 | -0.79 | -4.25 | 42603.00 | 7668.64 | 3.26 |
| 2024-06-21 | 18.91 | 18.58 | -0.31 | -1.64 | 44298.00 | 8265.99 | 3.39 |
| 2024-06-20 | 19.67 | 18.89 | -0.77 | -3.92 | 62996.30 | 12023.17 | 4.82 |
| 2024-06-19 | 20.21 | 19.66 | -0.45 | -2.24 | 61274.00 | 12120.38 | 4.69 |
| 2024-06-18 | 19.77 | 20.11 | 0.27 | 1.36 | 75993.90 | 15333.37 | 5.82 |
| 2024-06-17 | 20.25 | 19.84 | -0.80 | -3.88 | 76599.00 | 15257.74 | 5.86 |
| 2024-06-14 | 20.69 | 20.64 | -0.30 | -1.43 | 119862.20 | 24260.29 | 9.17 |
| 2024-06-13 | 20.49 | 20.94 | 1.25 | 6.35 | 170823.00 | 35495.81 | 13.07 |
| 2024-06-12 | 18.16 | 19.69 | 1.79 | 10.00 | 101872.21 | 19225.99 | 7.80 |
| 2024-06-11 | 17.77 | 17.90 | -0.39 | -2.13 | 70303.80 | 12519.93 | 5.38 |
| 2024-06-07 | 16.65 | 18.29 | -0.21 | -1.14 | 120948.71 | 21650.64 | 9.26 |
| 2024-06-06 | 18.50 | 18.50 | -2.05 | -9.98 | 29450.00 | 5448.25 | 2.25 |
| 2024-06-05 | 21.24 | 20.55 | -0.69 | -3.25 | 43046.60 | 8961.07 | 3.29 |
| 2024-06-04 | 21.35 | 21.24 | -0.18 | -0.84 | 44461.00 | 9406.78 | 3.40 |
| 2024-06-03 | 21.65 | 21.42 | -0.23 | -1.06 | 45329.00 | 9751.04 | 3.47 |
| 2024-05-31 | 21.79 | 21.65 | -0.14 | -0.64 | 47765.96 | 10350.47 | 3.66 |
| 2024-05-30 | 22.80 | 21.79 | -0.99 | -4.35 | 58706.05 | 13063.71 | 4.49 |
| 2024-05-29 | 22.66 | 22.78 | -0.20 | -0.87 | 45732.96 | 10460.29 | 3.50 |
| 2024-05-28 | 23.25 | 22.98 | -0.70 | -2.96 | 57355.96 | 13268.45 | 4.39 |
| 2024-05-27 | 23.22 | 23.68 | -0.01 | -0.04 | 76388.36 | 17952.72 | 5.85 |
| 2024-05-24 | 23.27 | 23.69 | 0.44 | 1.89 | 101867.10 | 23558.04 | 7.80 |
| 2024-05-23 | 24.48 | 23.25 | -1.69 | -6.78 | 109580.50 | 25997.65 | 8.39 |
| 2024-05-22 | 25.41 | 24.94 | -0.46 | -1.81 | 94066.42 | 23400.58 | 7.20 |
| 2024-05-21 | 24.37 | 25.40 | 0.79 | 3.21 | 155257.81 | 39548.95 | 11.88 |
| 2024-05-20 | 24.50 | 24.61 | -0.19 | -0.77 | 92637.45 | 22791.14 | 7.09 |
| 2024-05-17 | 25.28 | 24.80 | -0.89 | -3.46 | 111528.38 | 27801.95 | 8.53 |
| 2024-05-16 | 24.40 | 25.69 | 0.78 | 3.13 | 160900.96 | 40048.63 | 12.31 |
| 2024-05-15 | 25.01 | 24.91 | -0.45 | -1.77 | 148247.68 | 37309.72 | 11.34 |
日K线
周K线
月K线
