永艺股份(603600)股票信息
| 股票代码 | 603600 |
| 股票名称 | 永艺股份 |
| 最新价/元 | 11.68 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -3.39 |
| 买入/元 | 11.68 |
| 卖出/元 | 11.69 |
| 昨收/元 | 12.09 |
| 今开/元 | 12.06 |
| 最高/元 | 12.17 |
| 最低/元 | 11.61 |
| 成交量/手 | 36973.00 |
| 成交额/万 | 4384.35 |
| 股净值/元 | 12.30 |
| 市净率 | 1.80 |
| 总市值/万 | 386856.98 |
| 流通值/万 | 351355.46 |
| 换手率/% | 1.23 |
| 入市日期 | 2015-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
永艺股份(603600)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 | 12.06 | 11.68 | -0.41 | -3.39 | 36973.00 | 4384.35 | 1.23 |
| 2024-10-10 | 11.88 | 12.09 | 0.12 | 1.00 | 80418.87 | 9920.48 | 2.67 |
| 2024-10-09 | 11.91 | 11.97 | -0.10 | -0.83 | 92515.20 | 11051.01 | 3.08 |
| 2024-10-08 | 12.75 | 12.07 | 0.46 | 3.96 | 99456.98 | 12103.95 | 3.31 |
| 2024-09-30 | 11.07 | 11.61 | 0.81 | 7.50 | 96210.40 | 10802.90 | 3.20 |
| 2024-09-27 | 10.49 | 10.80 | 0.31 | 2.96 | 49116.00 | 5150.67 | 1.63 |
| 2024-09-26 | 9.79 | 10.49 | 0.67 | 6.82 | 61173.50 | 6280.26 | 2.03 |
| 2024-09-25 | 9.79 | 9.82 | 0.09 | 0.93 | 39305.48 | 3900.23 | 1.31 |
| 2024-09-24 | 9.56 | 9.73 | 0.24 | 2.53 | 34567.37 | 3327.46 | 1.15 |
| 2024-09-23 | 9.60 | 9.49 | -0.12 | -1.25 | 13563.00 | 1296.36 | 0.45 |
| 2024-09-20 | 9.84 | 9.61 | -0.23 | -2.34 | 16495.60 | 1595.45 | 0.55 |
| 2024-09-19 | 9.70 | 9.84 | 0.26 | 2.71 | 24326.72 | 2388.85 | 0.81 |
| 2024-09-18 | 9.60 | 9.58 | -0.02 | -0.21 | 14772.77 | 1404.81 | 0.49 |
| 2024-09-13 | 9.64 | 9.60 | -0.04 | -0.42 | 24641.20 | 2394.92 | 0.82 |
| 2024-09-12 | 9.60 | 9.64 | 0.14 | 1.47 | 30974.94 | 3002.71 | 1.03 |
| 2024-09-11 | 9.36 | 9.50 | 0.05 | 0.53 | 13984.00 | 1325.57 | 0.46 |
| 2024-09-10 | 9.39 | 9.45 | 0.10 | 1.07 | 17605.00 | 1646.55 | 0.59 |
| 2024-09-09 | 9.46 | 9.51 | 0.00 | 0.00 | 19269.72 | 1834.99 | 0.64 |
| 2024-09-06 | 9.87 | 9.51 | -0.36 | -3.65 | 23890.00 | 2303.22 | 0.79 |
| 2024-09-05 | 9.61 | 9.87 | 0.29 | 3.03 | 27689.00 | 2711.57 | 0.92 |
| 2024-09-04 | 9.50 | 9.58 | 0.00 | 0.00 | 24650.00 | 2362.68 | 0.82 |
| 2024-09-03 | 9.29 | 9.58 | 0.24 | 2.57 | 30722.14 | 2914.27 | 1.02 |
| 2024-09-02 | 9.42 | 9.34 | -0.08 | -0.85 | 23874.00 | 2246.71 | 0.79 |
| 2024-08-30 | 9.33 | 9.42 | 0.10 | 1.07 | 40206.57 | 3786.85 | 1.34 |
| 2024-08-29 | 9.10 | 9.32 | 0.22 | 2.42 | 36739.20 | 3403.23 | 1.22 |
| 2024-08-28 | 9.33 | 9.10 | -0.23 | -2.47 | 53334.00 | 4864.07 | 1.77 |
| 2024-08-27 | 9.17 | 9.33 | 0.38 | 4.25 | 91720.09 | 8562.79 | 3.05 |
| 2024-08-26 | 8.77 | 8.95 | 0.19 | 2.17 | 17829.00 | 1576.44 | 0.59 |
| 2024-08-23 | 8.73 | 8.76 | 0.00 | 0.00 | 12416.00 | 1082.74 | 0.41 |
| 2024-08-22 | 8.83 | 8.76 | -0.12 | -1.35 | 15443.09 | 1364.75 | 0.51 |
| 2024-08-21 | 8.90 | 8.88 | -0.13 | -1.44 | 28651.66 | 2539.18 | 0.95 |
| 2024-08-20 | 9.11 | 9.01 | -0.13 | -1.42 | 19841.00 | 1797.84 | 0.66 |
| 2024-08-19 | 9.23 | 9.14 | -0.14 | -1.51 | 14252.00 | 1308.94 | 0.47 |
| 2024-08-16 | 9.15 | 9.28 | 0.15 | 1.64 | 16425.01 | 1514.78 | 0.55 |
| 2024-08-15 | 8.97 | 9.13 | 0.09 | 1.00 | 15356.00 | 1395.69 | 0.51 |
| 2024-08-14 | 9.05 | 9.04 | 0.01 | 0.11 | 8918.00 | 803.94 | 0.30 |
| 2024-08-13 | 9.04 | 9.03 | -0.05 | -0.55 | 13492.50 | 1214.26 | 0.45 |
| 2024-08-12 | 9.09 | 9.08 | 0.04 | 0.44 | 16421.00 | 1488.66 | 0.55 |
| 2024-08-09 | 9.07 | 9.04 | 0.00 | 0.00 | 16521.00 | 1502.89 | 0.55 |
| 2024-08-08 | 8.94 | 9.04 | -0.01 | -0.11 | 26350.00 | 2360.88 | 0.88 |
| 2024-08-07 | 8.96 | 9.05 | 0.09 | 1.00 | 22067.00 | 1981.47 | 0.73 |
| 2024-08-06 | 8.95 | 8.96 | 0.13 | 1.47 | 25455.78 | 2271.14 | 0.85 |
| 2024-08-05 | 8.37 | 8.83 | -0.47 | -5.05 | 34849.00 | 3138.74 | 1.16 |
| 2024-08-02 | 9.48 | 9.30 | -0.21 | -2.21 | 22772.50 | 2127.13 | 0.76 |
| 2024-08-01 | 9.79 | 9.51 | -0.15 | -1.55 | 25053.50 | 2378.90 | 0.83 |
| 2024-07-31 | 9.11 | 9.66 | 0.53 | 5.81 | 31617.31 | 2990.26 | 1.05 |
| 2024-07-30 | 9.09 | 9.13 | 0.08 | 0.88 | 24581.00 | 2243.97 | 0.82 |
| 2024-07-29 | 9.17 | 9.05 | -0.13 | -1.42 | 23065.00 | 2084.47 | 0.77 |
| 2024-07-26 | 8.95 | 9.18 | 0.28 | 3.15 | 30164.37 | 2744.15 | 1.00 |
| 2024-07-25 | 9.13 | 8.90 | -0.24 | -2.63 | 34775.00 | 3122.95 | 1.16 |
| 2024-07-24 | 9.60 | 9.14 | -0.49 | -5.09 | 47414.00 | 4388.20 | 1.58 |
| 2024-07-23 | 10.02 | 9.63 | -0.41 | -4.08 | 25682.00 | 2509.18 | 0.85 |
| 2024-07-22 | 10.05 | 10.04 | -0.01 | -0.10 | 22592.65 | 2252.65 | 0.75 |
| 2024-07-19 | 9.98 | 10.05 | 0.03 | 0.30 | 33961.50 | 3394.64 | 1.13 |
| 2024-07-18 | 10.00 | 10.02 | -0.12 | -1.18 | 35105.00 | 3477.06 | 1.17 |
| 2024-07-17 | 10.64 | 10.14 | -0.46 | -4.34 | 37774.40 | 3901.36 | 1.26 |
| 2024-07-16 | 11.14 | 10.60 | -0.52 | -4.68 | 53667.69 | 5734.58 | 1.78 |
| 2024-07-15 | 11.05 | 11.12 | 0.03 | 0.27 | 24850.00 | 2760.45 | 0.83 |
| 2024-07-12 | 11.30 | 11.09 | -0.14 | -1.25 | 22147.95 | 2483.59 | 0.74 |
| 2024-07-11 | 10.90 | 11.23 | 0.35 | 3.22 | 40011.00 | 4462.96 | 1.33 |
| 2024-07-10 | 10.75 | 10.88 | 0.02 | 0.18 | 35844.22 | 3954.45 | 1.19 |
| 2024-07-09 | 10.68 | 10.86 | 0.07 | 0.65 | 34159.00 | 3709.34 | 1.14 |
| 2024-07-08 | 10.80 | 10.79 | -0.09 | -0.83 | 41061.72 | 4467.89 | 1.37 |
| 2024-07-05 | 10.26 | 10.88 | 0.62 | 6.04 | 55116.98 | 5823.29 | 1.83 |
| 2024-07-04 | 10.44 | 10.26 | -0.18 | -1.72 | 38864.35 | 4013.57 | 1.28 |
| 2024-07-03 | 10.49 | 10.44 | -0.08 | -0.76 | 17975.17 | 1882.54 | 0.59 |
| 2024-07-02 | 10.70 | 10.52 | -0.17 | -1.59 | 19339.00 | 2051.32 | 0.64 |
| 2024-07-01 | 10.46 | 10.69 | 0.25 | 2.40 | 31160.45 | 3286.07 | 1.03 |
| 2024-06-28 | 10.10 | 10.44 | 0.33 | 3.26 | 42586.31 | 4448.90 | 1.41 |
| 2024-06-27 | 10.00 | 10.11 | 0.08 | 0.80 | 26058.00 | 2637.10 | 0.86 |
| 2024-06-26 | 9.61 | 10.03 | 0.33 | 3.40 | 25222.00 | 2503.19 | 0.83 |
| 2024-06-25 | 9.61 | 9.70 | 0.12 | 1.25 | 17876.67 | 1735.95 | 0.59 |
| 2024-06-24 | 9.84 | 9.58 | -0.32 | -3.23 | 26154.00 | 2514.20 | 0.86 |
| 2024-06-21 | 9.84 | 9.90 | 0.06 | 0.61 | 17888.71 | 1761.97 | 0.59 |
| 2024-06-20 | 10.02 | 9.84 | -0.16 | -1.60 | 38854.35 | 3843.15 | 1.28 |
| 2024-06-19 | 10.05 | 10.00 | -0.04 | -0.40 | 15866.50 | 1591.72 | 0.52 |
| 2024-06-18 | 10.01 | 10.04 | 0.00 | 0.00 | 26794.00 | 2666.49 | 0.89 |
| 2024-06-17 | 10.39 | 10.04 | -0.41 | -3.92 | 32540.50 | 3305.53 | 1.08 |
| 2024-06-14 | 10.55 | 10.45 | 0.05 | 0.48 | 19040.00 | 1977.32 | 0.63 |
| 2024-06-13 | 10.49 | 10.40 | -0.06 | -0.57 | 19868.00 | 2053.02 | 0.66 |
| 2024-06-12 | 10.19 | 10.46 | 0.26 | 2.55 | 21072.98 | 2199.36 | 0.70 |
| 2024-06-11 | 10.42 | 10.20 | -0.27 | -2.58 | 33337.00 | 3427.61 | 1.10 |
| 2024-06-07 | 10.24 | 10.47 | 0.27 | 2.65 | 26823.00 | 2776.13 | 0.89 |
| 2024-06-06 | 10.52 | 10.20 | -0.21 | -2.02 | 34719.21 | 3575.30 | 1.15 |
| 2024-06-05 | 10.88 | 10.41 | -0.47 | -4.32 | 52600.00 | 5573.37 | 1.74 |
| 2024-06-04 | 11.08 | 11.28 | 0.00 | 0.00 | 37226.50 | 4205.08 | 1.23 |
| 2024-06-03 | 11.21 | 11.28 | 0.08 | 0.71 | 40169.03 | 4528.21 | 1.33 |
| 2024-05-31 | 11.08 | 11.20 | 0.13 | 1.17 | 21770.03 | 2428.62 | 0.72 |
| 2024-05-30 | 11.02 | 11.07 | 0.00 | 0.00 | 23009.00 | 2536.48 | 0.76 |
| 2024-05-29 | 11.06 | 11.07 | -0.05 | -0.45 | 17172.00 | 1903.35 | 0.57 |
| 2024-05-28 | 11.30 | 11.12 | -0.24 | -2.11 | 20655.71 | 2325.40 | 0.68 |
| 2024-05-27 | 11.04 | 11.36 | 0.32 | 2.90 | 33215.86 | 3727.62 | 1.10 |
| 2024-05-24 | 11.09 | 11.04 | -0.03 | -0.27 | 31169.86 | 3493.69 | 1.03 |
| 2024-05-23 | 11.20 | 11.07 | -0.16 | -1.43 | 25126.94 | 2788.29 | 0.83 |
| 2024-05-22 | 11.56 | 11.23 | -0.30 | -2.60 | 56814.00 | 6388.00 | 1.88 |
| 2024-05-21 | 11.50 | 11.53 | -0.04 | -0.35 | 32747.48 | 3776.51 | 1.08 |
| 2024-05-20 | 11.88 | 11.57 | -0.33 | -2.77 | 64954.01 | 7520.78 | 2.15 |
| 2024-05-17 | 12.12 | 11.90 | -0.21 | -1.73 | 52063.73 | 6147.99 | 1.72 |
| 2024-05-16 | 12.26 | 12.11 | -0.25 | -2.02 | 34557.00 | 4207.49 | 1.14 |
| 2024-05-15 | 12.47 | 12.36 | -0.11 | -0.88 | 38150.00 | 4747.66 | 1.26 |
日K线
周K线
月K线
