东尼电子(603595)股票信息
| 股票代码 | 603595 |
| 股票名称 | 东尼电子 |
| 最新价/元 | 17.24 |
| 涨跌额/元 | -1.11 |
| 涨跌幅/% | -6.05 |
| 买入/元 | 17.24 |
| 卖出/元 | 17.25 |
| 昨收/元 | 18.35 |
| 今开/元 | 18.43 |
| 最高/元 | 18.60 |
| 最低/元 | 17.00 |
| 成交量/手 | 53613.04 |
| 成交额/万 | 9376.00 |
| 股净值/元 | -6.61 |
| 市净率 | 2.70 |
| 总市值/万 | 400730.57 |
| 流通值/万 | 400730.57 |
| 换手率/% | 2.31 |
| 入市日期 | 2017-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
东尼电子(603595)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 | 18.43 | 17.24 | -1.11 | -6.05 | 53613.04 | 9376.00 | 2.31 |
| 2024-10-10 | 18.81 | 18.35 | -0.51 | -2.70 | 64366.25 | 12081.69 | 2.77 |
| 2024-10-09 | 20.70 | 18.86 | -1.81 | -8.76 | 87736.30 | 17329.70 | 3.77 |
| 2024-10-08 | 20.67 | 20.67 | 1.88 | 10.01 | 112030.41 | 22777.01 | 4.82 |
| 2024-09-30 | 17.40 | 18.79 | 1.71 | 10.01 | 55859.44 | 10307.03 | 2.40 |
| 2024-09-27 | 16.50 | 17.08 | 0.79 | 4.85 | 32310.00 | 5480.14 | 1.39 |
| 2024-09-26 | 15.62 | 16.29 | 0.69 | 4.42 | 32071.00 | 5111.86 | 1.38 |
| 2024-09-25 | 15.58 | 15.60 | 0.20 | 1.30 | 28606.00 | 4532.35 | 1.23 |
| 2024-09-24 | 14.80 | 15.40 | 0.67 | 4.55 | 31042.00 | 4683.13 | 1.34 |
| 2024-09-23 | 14.57 | 14.73 | 0.15 | 1.03 | 13527.00 | 1989.76 | 0.58 |
| 2024-09-20 | 14.92 | 14.58 | -0.34 | -2.28 | 14560.92 | 2139.63 | 0.63 |
| 2024-09-19 | 14.60 | 14.92 | 0.40 | 2.76 | 20087.00 | 2984.27 | 0.86 |
| 2024-09-18 | 14.80 | 14.52 | -0.27 | -1.83 | 16507.00 | 2403.22 | 0.71 |
| 2024-09-13 | 15.23 | 14.79 | -0.44 | -2.89 | 17550.00 | 2626.33 | 0.76 |
| 2024-09-12 | 15.43 | 15.23 | -0.20 | -1.30 | 11247.00 | 1730.51 | 0.48 |
| 2024-09-11 | 15.42 | 15.43 | -0.05 | -0.32 | 13438.00 | 2074.30 | 0.58 |
| 2024-09-10 | 15.10 | 15.48 | 0.37 | 2.45 | 22422.00 | 3409.46 | 0.96 |
| 2024-09-09 | 15.09 | 15.11 | -0.04 | -0.26 | 17528.00 | 2647.72 | 0.75 |
| 2024-09-06 | 15.88 | 15.15 | -0.72 | -4.54 | 23548.00 | 3620.63 | 1.01 |
| 2024-09-05 | 15.82 | 15.87 | 0.01 | 0.06 | 14593.00 | 2313.53 | 0.63 |
| 2024-09-04 | 16.00 | 15.86 | -0.14 | -0.88 | 18542.00 | 2935.64 | 0.80 |
| 2024-09-03 | 15.72 | 16.00 | 0.27 | 1.72 | 25734.12 | 4114.94 | 1.11 |
| 2024-09-02 | 16.79 | 15.73 | -1.00 | -5.98 | 41380.06 | 6662.69 | 1.78 |
| 2024-08-30 | 16.21 | 16.73 | 0.53 | 3.27 | 28594.92 | 4779.49 | 1.23 |
| 2024-08-29 | 15.63 | 16.20 | 0.46 | 2.92 | 20186.00 | 3235.80 | 0.87 |
| 2024-08-28 | 15.29 | 15.74 | 0.30 | 1.94 | 15246.48 | 2385.04 | 0.66 |
| 2024-08-27 | 15.85 | 15.44 | -0.39 | -2.46 | 18155.40 | 2821.25 | 0.78 |
| 2024-08-26 | 14.90 | 15.83 | 0.44 | 2.86 | 26556.06 | 4192.30 | 1.14 |
| 2024-08-23 | 15.48 | 15.39 | -0.03 | -0.20 | 15779.06 | 2421.42 | 0.68 |
| 2024-08-22 | 15.66 | 15.42 | -0.30 | -1.91 | 19026.00 | 2961.23 | 0.82 |
| 2024-08-21 | 15.60 | 15.72 | 0.02 | 0.13 | 17358.50 | 2746.65 | 0.75 |
| 2024-08-20 | 16.17 | 15.70 | -0.41 | -2.55 | 19046.00 | 3025.39 | 0.82 |
| 2024-08-19 | 16.33 | 16.11 | -0.23 | -1.41 | 17799.50 | 2880.52 | 0.77 |
| 2024-08-16 | 16.68 | 16.34 | -0.10 | -0.61 | 16169.16 | 2668.36 | 0.70 |
| 2024-08-15 | 16.22 | 16.44 | 0.20 | 1.23 | 21590.16 | 3542.37 | 0.93 |
| 2024-08-14 | 16.27 | 16.24 | 0.04 | 0.25 | 16108.00 | 2611.83 | 0.69 |
| 2024-08-13 | 16.04 | 16.20 | 0.17 | 1.06 | 16023.36 | 2575.47 | 0.69 |
| 2024-08-12 | 16.15 | 16.03 | -0.16 | -0.99 | 18355.28 | 2951.25 | 0.79 |
| 2024-08-09 | 16.43 | 16.19 | -0.06 | -0.37 | 17872.00 | 2913.54 | 0.77 |
| 2024-08-08 | 16.45 | 16.25 | -0.15 | -0.92 | 25357.63 | 4098.15 | 1.09 |
| 2024-08-07 | 16.60 | 16.40 | -0.18 | -1.09 | 26955.56 | 4457.40 | 1.16 |
| 2024-08-06 | 16.99 | 16.58 | 0.22 | 1.35 | 27267.00 | 4503.06 | 1.17 |
| 2024-08-05 | 17.20 | 16.36 | -1.07 | -6.14 | 35913.50 | 6013.97 | 1.55 |
| 2024-08-02 | 17.90 | 17.43 | -0.52 | -2.90 | 25306.00 | 4434.25 | 1.09 |
| 2024-08-01 | 17.70 | 17.95 | 0.28 | 1.59 | 28711.48 | 5137.64 | 1.24 |
| 2024-07-31 | 16.63 | 17.67 | 0.97 | 5.81 | 36247.00 | 6257.35 | 1.56 |
| 2024-07-30 | 16.40 | 16.70 | 0.29 | 1.77 | 23092.00 | 3824.41 | 0.99 |
| 2024-07-29 | 16.67 | 16.41 | -0.25 | -1.50 | 19076.17 | 3133.33 | 0.82 |
| 2024-07-26 | 16.72 | 16.66 | 0.00 | 0.00 | 25297.00 | 4219.41 | 1.09 |
| 2024-07-25 | 16.59 | 16.66 | 0.08 | 0.48 | 27943.50 | 4631.87 | 1.20 |
| 2024-07-24 | 16.82 | 16.58 | -1.11 | -6.28 | 54312.70 | 9135.27 | 2.34 |
| 2024-07-23 | 18.47 | 17.69 | -0.68 | -3.70 | 23065.44 | 4167.47 | 0.99 |
| 2024-07-22 | 18.23 | 18.37 | 0.09 | 0.49 | 20974.87 | 3839.88 | 0.90 |
| 2024-07-19 | 17.82 | 18.28 | 0.40 | 2.24 | 22514.00 | 4090.96 | 0.97 |
| 2024-07-18 | 18.06 | 17.88 | -0.34 | -1.87 | 28293.16 | 5022.72 | 1.22 |
| 2024-07-17 | 18.52 | 18.22 | -0.37 | -1.99 | 19832.56 | 3643.12 | 0.85 |
| 2024-07-16 | 18.20 | 18.59 | 0.29 | 1.59 | 23973.00 | 4427.66 | 1.03 |
| 2024-07-15 | 18.39 | 18.30 | -0.28 | -1.51 | 26385.00 | 4831.56 | 1.14 |
| 2024-07-12 | 18.69 | 18.58 | -0.28 | -1.49 | 26211.34 | 4853.72 | 1.13 |
| 2024-07-11 | 18.70 | 18.86 | 0.46 | 2.50 | 30184.48 | 5680.83 | 1.30 |
| 2024-07-10 | 18.41 | 18.40 | -0.34 | -1.81 | 33828.34 | 6268.15 | 1.46 |
| 2024-07-09 | 17.67 | 18.74 | 1.06 | 6.00 | 44993.81 | 8196.62 | 1.94 |
| 2024-07-08 | 18.00 | 17.68 | -0.52 | -2.86 | 31111.00 | 5533.35 | 1.34 |
| 2024-07-05 | 18.49 | 18.20 | -0.21 | -1.14 | 29523.00 | 5355.42 | 1.27 |
| 2024-07-04 | 19.48 | 18.41 | -1.03 | -5.30 | 51560.20 | 9687.64 | 2.22 |
| 2024-07-03 | 19.58 | 19.44 | -0.25 | -1.27 | 24054.00 | 4686.27 | 1.03 |
| 2024-07-02 | 20.30 | 19.69 | -0.61 | -3.01 | 36923.29 | 7334.53 | 1.59 |
| 2024-07-01 | 20.48 | 20.30 | -0.29 | -1.41 | 31603.00 | 6378.46 | 1.36 |
| 2024-06-28 | 19.81 | 20.59 | 0.51 | 2.54 | 42514.80 | 8788.25 | 1.83 |
| 2024-06-27 | 20.60 | 20.08 | -0.48 | -2.34 | 35862.50 | 7359.45 | 1.54 |
| 2024-06-26 | 19.64 | 20.56 | 0.92 | 4.68 | 35942.00 | 7153.96 | 1.55 |
| 2024-06-25 | 20.27 | 19.64 | -0.79 | -3.87 | 36384.26 | 7216.27 | 1.57 |
| 2024-06-24 | 21.66 | 20.43 | -1.20 | -5.55 | 37719.00 | 7881.05 | 1.62 |
| 2024-06-21 | 21.45 | 21.63 | -0.03 | -0.14 | 34485.67 | 7416.08 | 1.48 |
| 2024-06-20 | 22.02 | 21.66 | -0.44 | -1.99 | 42021.00 | 9231.92 | 1.81 |
| 2024-06-19 | 22.40 | 22.10 | -0.25 | -1.12 | 52466.35 | 11690.07 | 2.26 |
| 2024-06-18 | 22.11 | 22.35 | 0.19 | 0.86 | 66921.67 | 14902.41 | 2.88 |
| 2024-06-17 | 21.90 | 22.16 | 0.33 | 1.51 | 85431.40 | 18748.79 | 3.68 |
| 2024-06-14 | 21.31 | 21.83 | 0.53 | 2.49 | 76716.58 | 16543.22 | 3.30 |
| 2024-06-13 | 20.88 | 21.30 | 0.37 | 1.77 | 55855.00 | 11902.05 | 2.40 |
| 2024-06-12 | 20.47 | 20.93 | 0.61 | 3.00 | 46869.16 | 9871.15 | 2.02 |
| 2024-06-11 | 19.58 | 20.32 | 0.66 | 3.36 | 36073.00 | 7158.08 | 1.55 |
| 2024-06-07 | 19.70 | 19.66 | 0.12 | 0.61 | 31304.00 | 6174.15 | 1.35 |
| 2024-06-06 | 20.40 | 19.54 | -1.03 | -5.01 | 59383.00 | 11869.76 | 2.55 |
| 2024-06-05 | 20.83 | 20.57 | -0.28 | -1.34 | 41304.00 | 8662.56 | 1.78 |
| 2024-06-04 | 20.97 | 20.85 | -0.27 | -1.28 | 44751.39 | 9222.81 | 1.93 |
| 2024-06-03 | 21.61 | 21.12 | -0.47 | -2.18 | 44541.54 | 9463.01 | 1.92 |
| 2024-05-31 | 21.51 | 21.59 | 0.15 | 0.70 | 50941.90 | 11106.59 | 2.19 |
| 2024-05-30 | 21.68 | 21.44 | -0.16 | -0.74 | 49199.60 | 10596.07 | 2.12 |
| 2024-05-29 | 21.43 | 21.60 | -0.32 | -1.46 | 73661.00 | 16029.89 | 3.17 |
| 2024-05-28 | 20.95 | 21.92 | 0.89 | 4.23 | 117070.90 | 25732.58 | 5.04 |
| 2024-05-27 | 21.27 | 21.03 | -0.30 | -1.41 | 79233.50 | 16368.30 | 3.41 |
| 2024-05-24 | 22.47 | 21.33 | -1.37 | -6.04 | 97502.25 | 21316.61 | 4.19 |
| 2024-05-23 | 23.02 | 22.70 | -1.27 | -5.30 | 141530.94 | 32386.83 | 6.09 |
| 2024-05-22 | 22.22 | 23.97 | 1.74 | 7.83 | 182749.29 | 42047.52 | 7.86 |
| 2024-05-21 | 21.91 | 22.23 | 0.19 | 0.86 | 114255.00 | 25424.33 | 4.92 |
| 2024-05-20 | 21.51 | 22.04 | 0.67 | 3.14 | 50689.02 | 11040.00 | 2.18 |
| 2024-05-17 | 20.72 | 21.37 | 0.83 | 4.04 | 33823.06 | 7097.88 | 1.46 |
| 2024-05-16 | 20.47 | 20.54 | 0.11 | 0.54 | 20852.00 | 4312.87 | 0.90 |
| 2024-05-15 | 20.37 | 20.43 | -0.10 | -0.49 | 17785.00 | 3648.45 | 0.77 |
日K线
周K线
月K线
