捷昌驱动(603583)股票信息
| 股票代码 | 603583 |
| 股票名称 | 捷昌驱动 |
| 最新价/元 | 18.00 |
| 涨跌额/元 | -0.73 |
| 涨跌幅/% | -3.90 |
| 买入/元 | 17.99 |
| 卖出/元 | 18.00 |
| 昨收/元 | 18.73 |
| 今开/元 | 18.68 |
| 最高/元 | 18.68 |
| 最低/元 | 17.81 |
| 成交量/手 | 101616.80 |
| 成交额/万 | 18453.60 |
| 股净值/元 | 33.33 |
| 市净率 | 1.63 |
| 总市值/万 | 690221.80 |
| 流通值/万 | 688044.52 |
| 换手率/% | 2.66 |
| 入市日期 | 2018-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
捷昌驱动(603583)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 | 18.68 | 18.00 | -0.73 | -3.90 | 101616.80 | 18453.60 | 2.66 |
| 2024-10-10 | 18.99 | 18.73 | -0.17 | -0.90 | 128165.00 | 24367.92 | 3.35 |
| 2024-10-09 | 20.01 | 18.90 | -1.67 | -8.12 | 167173.74 | 32619.83 | 4.37 |
| 2024-10-08 | 21.02 | 20.57 | 1.46 | 7.64 | 207381.13 | 42033.52 | 5.43 |
| 2024-09-30 | 18.36 | 19.11 | 1.61 | 9.20 | 165262.31 | 30785.16 | 4.32 |
| 2024-09-27 | 16.89 | 17.50 | 0.81 | 4.85 | 72322.56 | 12379.31 | 1.89 |
| 2024-09-26 | 15.75 | 16.69 | 0.85 | 5.37 | 94457.49 | 15383.29 | 2.47 |
| 2024-09-25 | 16.05 | 15.84 | -0.04 | -0.25 | 78219.83 | 12586.38 | 2.05 |
| 2024-09-24 | 15.49 | 15.88 | 0.61 | 4.00 | 69489.00 | 10868.72 | 1.82 |
| 2024-09-23 | 15.36 | 15.27 | -0.23 | -1.48 | 42006.24 | 6448.93 | 1.10 |
| 2024-09-20 | 15.54 | 15.50 | 0.02 | 0.13 | 33694.00 | 5187.69 | 0.88 |
| 2024-09-19 | 15.11 | 15.48 | 0.35 | 2.31 | 51288.80 | 7911.76 | 1.34 |
| 2024-09-18 | 14.95 | 15.13 | 0.27 | 1.82 | 42824.49 | 6382.57 | 1.12 |
| 2024-09-13 | 15.15 | 14.86 | -0.22 | -1.46 | 34077.00 | 5103.82 | 0.89 |
| 2024-09-12 | 15.33 | 15.08 | -0.27 | -1.76 | 32359.00 | 4933.09 | 0.85 |
| 2024-09-11 | 15.19 | 15.35 | -0.02 | -0.13 | 25401.00 | 3883.33 | 0.66 |
| 2024-09-10 | 15.39 | 15.37 | 0.00 | 0.00 | 35975.80 | 5470.01 | 0.94 |
| 2024-09-09 | 15.37 | 15.37 | -0.10 | -0.65 | 36057.40 | 5549.26 | 0.94 |
| 2024-09-06 | 16.18 | 15.47 | -0.61 | -3.79 | 42476.74 | 6654.52 | 1.11 |
| 2024-09-05 | 15.88 | 16.08 | 0.13 | 0.82 | 33394.00 | 5349.40 | 0.87 |
| 2024-09-04 | 16.10 | 15.95 | -0.10 | -0.62 | 39205.00 | 6252.27 | 1.03 |
| 2024-09-03 | 15.98 | 16.05 | 0.15 | 0.94 | 44657.42 | 7167.93 | 1.17 |
| 2024-09-02 | 16.23 | 15.90 | -0.37 | -2.27 | 64478.86 | 10376.03 | 1.69 |
| 2024-08-30 | 15.99 | 16.27 | 0.28 | 1.75 | 75105.36 | 12251.27 | 1.96 |
| 2024-08-29 | 15.26 | 15.99 | 0.69 | 4.51 | 97981.98 | 15433.39 | 2.56 |
| 2024-08-28 | 15.26 | 15.30 | -0.03 | -0.20 | 62323.82 | 9566.65 | 1.63 |
| 2024-08-27 | 15.72 | 15.33 | -0.63 | -3.95 | 79144.00 | 12167.76 | 2.07 |
| 2024-08-26 | 15.85 | 15.96 | 0.24 | 1.53 | 37477.00 | 5947.85 | 0.98 |
| 2024-08-23 | 15.84 | 15.72 | -0.13 | -0.82 | 42031.00 | 6596.78 | 1.10 |
| 2024-08-22 | 16.03 | 15.85 | -0.25 | -1.55 | 32099.72 | 5105.88 | 0.84 |
| 2024-08-21 | 16.00 | 16.10 | 0.11 | 0.69 | 35020.00 | 5642.44 | 0.92 |
| 2024-08-20 | 16.38 | 15.99 | -0.40 | -2.44 | 45169.75 | 7262.10 | 1.18 |
| 2024-08-19 | 16.44 | 16.39 | -0.05 | -0.30 | 29662.57 | 4881.35 | 0.78 |
| 2024-08-16 | 16.77 | 16.44 | -0.21 | -1.26 | 32924.00 | 5453.80 | 0.86 |
| 2024-08-15 | 16.40 | 16.65 | 0.13 | 0.79 | 47739.23 | 7951.05 | 1.25 |
| 2024-08-14 | 16.84 | 16.52 | -0.22 | -1.31 | 32311.34 | 5362.75 | 0.85 |
| 2024-08-13 | 16.45 | 16.74 | 0.22 | 1.33 | 42823.00 | 7124.28 | 1.12 |
| 2024-08-12 | 16.43 | 16.52 | 0.02 | 0.12 | 37897.00 | 6240.11 | 0.99 |
| 2024-08-09 | 16.53 | 16.50 | 0.09 | 0.55 | 41645.00 | 6903.67 | 1.09 |
| 2024-08-08 | 16.47 | 16.41 | -0.02 | -0.12 | 59857.34 | 9815.69 | 1.57 |
| 2024-08-07 | 16.61 | 16.43 | -0.24 | -1.44 | 61908.97 | 10198.74 | 1.62 |
| 2024-08-06 | 16.63 | 16.67 | 0.31 | 1.90 | 52260.42 | 8675.53 | 1.37 |
| 2024-08-05 | 16.98 | 16.36 | -0.83 | -4.83 | 72132.00 | 12104.16 | 1.89 |
| 2024-08-02 | 17.37 | 17.19 | -0.42 | -2.39 | 51449.00 | 8940.18 | 1.35 |
| 2024-08-01 | 17.65 | 17.61 | -0.04 | -0.23 | 88159.65 | 15434.17 | 2.31 |
| 2024-07-31 | 16.80 | 17.65 | 0.90 | 5.37 | 82138.40 | 14221.83 | 2.15 |
| 2024-07-30 | 17.22 | 16.75 | -0.48 | -2.79 | 62397.70 | 10461.20 | 1.63 |
| 2024-07-29 | 16.91 | 17.23 | 0.31 | 1.83 | 63975.00 | 10925.04 | 1.67 |
| 2024-07-26 | 16.64 | 16.92 | 0.35 | 2.11 | 43902.00 | 7407.79 | 1.15 |
| 2024-07-25 | 16.60 | 16.57 | -0.18 | -1.08 | 51688.34 | 8556.03 | 1.35 |
| 2024-07-24 | 16.88 | 16.75 | -0.20 | -1.18 | 48875.83 | 8254.47 | 1.28 |
| 2024-07-23 | 17.93 | 16.95 | -0.88 | -4.94 | 81398.78 | 14033.42 | 2.13 |
| 2024-07-22 | 17.90 | 17.83 | -0.16 | -0.89 | 56728.41 | 10197.61 | 1.48 |
| 2024-07-19 | 18.00 | 17.99 | -0.04 | -0.22 | 71394.08 | 12867.73 | 1.87 |
| 2024-07-18 | 18.79 | 18.03 | -1.10 | -5.75 | 131025.38 | 23558.54 | 3.43 |
| 2024-07-17 | 19.80 | 19.13 | -0.61 | -3.09 | 57305.00 | 11016.41 | 1.50 |
| 2024-07-16 | 19.67 | 19.74 | -0.05 | -0.25 | 45669.30 | 8954.50 | 1.19 |
| 2024-07-15 | 20.39 | 19.79 | -0.64 | -3.13 | 72847.80 | 14454.16 | 1.91 |
| 2024-07-12 | 20.48 | 20.43 | -0.05 | -0.24 | 64685.00 | 13120.71 | 1.69 |
| 2024-07-11 | 20.19 | 20.48 | 0.45 | 2.25 | 89551.91 | 18328.54 | 2.34 |
| 2024-07-10 | 19.92 | 20.03 | 0.24 | 1.21 | 96620.10 | 19424.07 | 2.53 |
| 2024-07-09 | 19.60 | 19.79 | 0.95 | 5.04 | 172426.03 | 33827.71 | 4.51 |
| 2024-07-08 | 19.05 | 18.84 | -0.27 | -1.41 | 46320.80 | 8738.30 | 1.21 |
| 2024-07-05 | 18.88 | 19.11 | 0.08 | 0.42 | 64290.34 | 11995.27 | 1.68 |
| 2024-07-04 | 19.20 | 19.03 | -0.11 | -0.58 | 75831.73 | 14648.46 | 1.98 |
| 2024-07-03 | 20.33 | 19.14 | -1.09 | -5.39 | 115016.51 | 22445.81 | 3.01 |
| 2024-07-02 | 20.50 | 20.23 | -0.44 | -2.13 | 70451.88 | 14418.89 | 1.84 |
| 2024-07-01 | 20.56 | 20.67 | 0.29 | 1.42 | 84657.24 | 17519.06 | 2.21 |
| 2024-06-28 | 19.70 | 20.38 | 0.57 | 2.88 | 111928.74 | 22897.26 | 2.93 |
| 2024-06-27 | 20.10 | 19.81 | -0.09 | -0.45 | 92749.19 | 18536.82 | 2.43 |
| 2024-06-26 | 19.35 | 19.90 | 0.39 | 2.00 | 68383.80 | 13413.54 | 1.79 |
| 2024-06-25 | 19.43 | 19.51 | 0.06 | 0.31 | 61034.00 | 11889.14 | 1.60 |
| 2024-06-24 | 19.94 | 19.45 | -0.63 | -3.14 | 89193.48 | 17452.41 | 2.33 |
| 2024-06-21 | 19.68 | 20.08 | 0.32 | 1.62 | 67855.05 | 13549.49 | 1.78 |
| 2024-06-20 | 19.79 | 19.76 | 0.22 | 1.13 | 110858.65 | 22002.80 | 2.90 |
| 2024-06-19 | 19.75 | 19.54 | -0.09 | -0.46 | 58956.52 | 11507.49 | 1.54 |
| 2024-06-18 | 19.58 | 19.63 | 0.10 | 0.51 | 81008.03 | 15869.49 | 2.12 |
| 2024-06-17 | 19.01 | 19.53 | 0.49 | 2.57 | 127152.97 | 24805.62 | 3.33 |
| 2024-06-14 | 18.68 | 19.04 | 0.19 | 1.01 | 79664.20 | 15115.21 | 2.08 |
| 2024-06-13 | 18.31 | 18.85 | 0.41 | 2.22 | 69504.74 | 13021.09 | 1.82 |
| 2024-06-12 | 18.39 | 18.44 | 0.01 | 0.05 | 37126.00 | 6876.92 | 0.97 |
| 2024-06-11 | 18.19 | 18.43 | 0.06 | 0.33 | 38445.24 | 6990.68 | 1.01 |
| 2024-06-07 | 18.45 | 18.37 | 0.09 | 0.49 | 45032.92 | 8276.88 | 1.18 |
| 2024-06-06 | 18.99 | 18.28 | -0.64 | -3.38 | 64322.25 | 11865.52 | 1.68 |
| 2024-06-05 | 19.08 | 19.09 | 0.06 | 0.32 | 56064.49 | 10718.14 | 1.47 |
| 2024-06-04 | 18.89 | 19.03 | 0.05 | 0.26 | 48227.00 | 9123.20 | 1.26 |
| 2024-06-03 | 19.26 | 18.98 | -0.31 | -1.61 | 72962.04 | 13832.33 | 1.91 |
| 2024-05-31 | 19.37 | 19.29 | -0.06 | -0.31 | 47574.00 | 9227.35 | 1.24 |
| 2024-05-30 | 19.26 | 19.35 | -0.15 | -0.77 | 43244.00 | 8348.88 | 1.13 |
| 2024-05-29 | 19.33 | 19.50 | 0.15 | 0.78 | 34520.30 | 6716.23 | 0.90 |
| 2024-05-28 | 19.51 | 19.35 | 0.00 | 0.00 | 49043.00 | 9520.27 | 1.28 |
| 2024-05-27 | 19.60 | 19.35 | -0.07 | -0.36 | 62711.22 | 12037.55 | 1.64 |
| 2024-05-24 | 19.53 | 19.42 | -0.19 | -0.97 | 58002.29 | 11294.72 | 1.52 |
| 2024-05-23 | 20.14 | 19.61 | -0.49 | -2.44 | 51950.00 | 10253.61 | 1.36 |
| 2024-05-22 | 20.25 | 20.10 | 0.02 | 0.10 | 43834.00 | 8804.98 | 1.15 |
| 2024-05-21 | 20.33 | 20.08 | -0.22 | -1.08 | 53046.19 | 10674.36 | 1.39 |
| 2024-05-20 | 20.80 | 20.30 | -0.30 | -1.46 | 76853.56 | 15713.70 | 2.01 |
| 2024-05-17 | 20.92 | 20.60 | -0.38 | -1.81 | 80988.37 | 16635.80 | 2.12 |
| 2024-05-16 | 20.80 | 20.98 | 0.23 | 1.11 | 90496.38 | 19059.94 | 2.37 |
| 2024-05-15 | 21.50 | 20.75 | -0.86 | -3.98 | 91929.05 | 19408.32 | 2.40 |
日K线
周K线
月K线
