京华激光(603607)股票信息
| 股票代码 | 603607 |
| 股票名称 | 京华激光 |
| 最新价/元 | 15.87 |
| 涨跌额/元 | -0.61 |
| 涨跌幅/% | -3.70 |
| 买入/元 | 15.87 |
| 卖出/元 | 15.88 |
| 昨收/元 | 16.48 |
| 今开/元 | 16.41 |
| 最高/元 | 16.70 |
| 最低/元 | 15.66 |
| 成交量/手 | 83583.78 |
| 成交额/万 | 13523.19 |
| 股净值/元 | 30.52 |
| 市净率 | 2.84 |
| 总市值/万 | 283306.16 |
| 流通值/万 | 283306.16 |
| 换手率/% | 4.68 |
| 入市日期 | 2017-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
京华激光(603607)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 | 16.41 | 15.87 | -0.61 | -3.70 | 83583.78 | 13523.19 | 4.68 |
| 2024-10-10 | 16.92 | 16.48 | -0.45 | -2.66 | 115227.36 | 19251.54 | 6.45 |
| 2024-10-09 | 17.97 | 16.93 | -1.88 | -10.00 | 174106.96 | 30972.47 | 9.75 |
| 2024-10-08 | 18.80 | 18.81 | 1.71 | 10.00 | 287974.50 | 51886.39 | 16.13 |
| 2024-09-30 | 16.25 | 17.10 | 1.23 | 7.75 | 250673.22 | 41597.97 | 14.04 |
| 2024-09-27 | 15.50 | 15.87 | 0.43 | 2.79 | 139169.06 | 21885.29 | 7.80 |
| 2024-09-26 | 15.42 | 15.44 | -0.07 | -0.45 | 176000.00 | 26878.78 | 9.86 |
| 2024-09-25 | 15.00 | 15.51 | -0.08 | -0.51 | 302722.30 | 47313.64 | 16.96 |
| 2024-09-24 | 14.01 | 15.59 | 1.42 | 10.02 | 294592.45 | 44670.89 | 16.50 |
| 2024-09-23 | 14.00 | 14.17 | -0.06 | -0.42 | 146702.01 | 20444.60 | 8.22 |
| 2024-09-20 | 14.13 | 14.23 | -0.06 | -0.42 | 223449.11 | 32260.21 | 12.52 |
| 2024-09-19 | 14.23 | 14.29 | 0.28 | 2.00 | 258870.79 | 37415.13 | 14.50 |
| 2024-09-18 | 13.68 | 14.01 | 1.27 | 9.97 | 144652.12 | 20065.17 | 8.10 |
| 2024-09-13 | 13.13 | 12.74 | -0.52 | -3.92 | 61773.80 | 7963.71 | 3.46 |
| 2024-09-12 | 13.62 | 13.26 | -0.37 | -2.72 | 78334.11 | 10424.84 | 4.39 |
| 2024-09-11 | 13.23 | 13.63 | 0.39 | 2.95 | 127172.20 | 17206.24 | 7.12 |
| 2024-09-10 | 13.11 | 13.24 | -0.16 | -1.19 | 76564.40 | 10043.38 | 4.29 |
| 2024-09-09 | 12.99 | 13.40 | 0.55 | 4.28 | 131174.43 | 17568.32 | 7.35 |
| 2024-09-06 | 13.04 | 12.85 | -0.24 | -1.83 | 41176.89 | 5323.35 | 2.31 |
| 2024-09-05 | 13.05 | 13.09 | -0.06 | -0.46 | 47865.00 | 6267.63 | 2.68 |
| 2024-09-04 | 13.36 | 13.15 | -0.28 | -2.09 | 66230.40 | 8749.72 | 3.71 |
| 2024-09-03 | 13.46 | 13.43 | 0.04 | 0.30 | 83901.00 | 11235.42 | 4.70 |
| 2024-09-02 | 13.33 | 13.39 | -0.26 | -1.91 | 128080.04 | 17456.94 | 7.17 |
| 2024-08-30 | 13.44 | 13.65 | 0.14 | 1.04 | 186437.18 | 25377.95 | 10.44 |
| 2024-08-29 | 13.94 | 13.51 | -0.43 | -3.09 | 201875.23 | 27419.20 | 11.31 |
| 2024-08-28 | 12.67 | 13.94 | 1.27 | 10.02 | 198665.77 | 26685.12 | 11.13 |
| 2024-08-27 | 12.27 | 12.67 | 0.46 | 3.77 | 96601.80 | 12293.19 | 5.41 |
| 2024-08-26 | 11.99 | 12.21 | 0.23 | 1.92 | 17297.00 | 2100.29 | 0.97 |
| 2024-08-23 | 12.04 | 11.98 | -0.02 | -0.17 | 18437.00 | 2195.57 | 1.03 |
| 2024-08-22 | 12.13 | 12.00 | -0.15 | -1.24 | 18684.00 | 2249.26 | 1.05 |
| 2024-08-21 | 12.10 | 12.15 | 0.05 | 0.41 | 15414.00 | 1875.29 | 0.86 |
| 2024-08-20 | 12.35 | 12.10 | -0.24 | -1.95 | 26982.80 | 3277.52 | 1.51 |
| 2024-08-19 | 12.49 | 12.34 | -0.15 | -1.20 | 23619.96 | 2923.02 | 1.32 |
| 2024-08-16 | 12.54 | 12.49 | -0.06 | -0.48 | 25709.00 | 3229.31 | 1.44 |
| 2024-08-15 | 12.44 | 12.55 | 0.11 | 0.88 | 26604.00 | 3331.32 | 1.49 |
| 2024-08-14 | 12.57 | 12.44 | -0.03 | -0.24 | 21892.00 | 2735.90 | 1.23 |
| 2024-08-13 | 12.28 | 12.47 | 0.19 | 1.55 | 18188.00 | 2247.71 | 1.02 |
| 2024-08-12 | 12.43 | 12.28 | -0.17 | -1.37 | 20333.00 | 2502.42 | 1.14 |
| 2024-08-09 | 12.45 | 12.45 | 0.07 | 0.57 | 24081.00 | 3007.62 | 1.35 |
| 2024-08-08 | 12.47 | 12.38 | -0.08 | -0.64 | 34832.00 | 4297.46 | 1.95 |
| 2024-08-07 | 12.49 | 12.46 | -0.08 | -0.64 | 32222.00 | 4035.74 | 1.80 |
| 2024-08-06 | 12.40 | 12.54 | 0.31 | 2.54 | 40862.00 | 5081.80 | 2.29 |
| 2024-08-05 | 12.45 | 12.23 | -0.37 | -2.94 | 57900.92 | 7253.37 | 3.24 |
| 2024-08-02 | 12.91 | 12.60 | -0.55 | -4.18 | 69833.54 | 8955.62 | 3.91 |
| 2024-08-01 | 12.87 | 13.15 | 0.22 | 1.70 | 93179.36 | 12151.83 | 5.22 |
| 2024-07-31 | 12.60 | 12.93 | 0.29 | 2.29 | 97952.03 | 12557.89 | 5.49 |
| 2024-07-30 | 12.58 | 12.64 | -0.20 | -1.56 | 82037.19 | 10325.97 | 4.60 |
| 2024-07-29 | 12.24 | 12.84 | 0.47 | 3.80 | 107800.96 | 13522.18 | 6.04 |
| 2024-07-26 | 12.10 | 12.37 | 0.17 | 1.39 | 78403.90 | 9628.90 | 4.39 |
| 2024-07-25 | 12.34 | 12.20 | -0.60 | -4.69 | 109689.78 | 13515.77 | 6.14 |
| 2024-07-24 | 12.99 | 12.80 | -1.37 | -9.67 | 185800.74 | 24246.30 | 10.41 |
| 2024-07-23 | 15.00 | 14.17 | -1.57 | -9.98 | 225217.37 | 32462.15 | 12.62 |
| 2024-07-22 | 15.74 | 15.74 | 1.43 | 9.99 | 27096.96 | 4265.06 | 1.52 |
| 2024-07-19 | 14.31 | 14.31 | 1.30 | 9.99 | 39356.76 | 5631.95 | 2.20 |
| 2024-07-18 | 13.01 | 13.01 | 1.18 | 9.98 | 35760.60 | 4652.45 | 2.00 |
| 2024-07-17 | 11.94 | 11.83 | -0.14 | -1.17 | 24982.80 | 2985.19 | 1.40 |
| 2024-07-16 | 12.10 | 11.97 | -0.26 | -2.13 | 27712.80 | 3314.75 | 1.55 |
| 2024-07-15 | 12.14 | 12.23 | 0.09 | 0.74 | 37452.80 | 4644.88 | 2.10 |
| 2024-07-12 | 12.28 | 12.14 | -0.12 | -0.98 | 14091.80 | 1716.80 | 0.79 |
| 2024-07-11 | 12.04 | 12.26 | 0.38 | 3.20 | 19892.76 | 2426.93 | 1.11 |
| 2024-07-10 | 12.06 | 11.88 | -0.07 | -0.59 | 13045.00 | 1557.10 | 0.73 |
| 2024-07-09 | 11.68 | 11.95 | 0.27 | 2.31 | 19619.78 | 2318.46 | 1.10 |
| 2024-07-08 | 12.10 | 11.68 | -0.43 | -3.55 | 16807.00 | 1985.42 | 0.94 |
| 2024-07-05 | 12.13 | 12.11 | 0.13 | 1.09 | 13486.00 | 1621.98 | 0.76 |
| 2024-07-04 | 12.33 | 11.98 | -0.41 | -3.31 | 20765.00 | 2515.63 | 1.16 |
| 2024-07-03 | 12.58 | 12.39 | -0.20 | -1.59 | 12731.40 | 1583.73 | 0.71 |
| 2024-07-02 | 12.61 | 12.59 | 0.01 | 0.08 | 18086.00 | 2279.19 | 1.01 |
| 2024-07-01 | 12.43 | 12.58 | 0.07 | 0.56 | 21974.00 | 2739.36 | 1.23 |
| 2024-06-28 | 12.14 | 12.51 | 0.36 | 2.96 | 42258.10 | 5332.15 | 2.37 |
| 2024-06-27 | 12.39 | 12.15 | -0.29 | -2.33 | 17703.00 | 2182.30 | 0.99 |
| 2024-06-26 | 12.04 | 12.44 | 0.47 | 3.93 | 28491.76 | 3456.22 | 1.60 |
| 2024-06-25 | 12.04 | 11.97 | 0.01 | 0.08 | 20525.00 | 2465.42 | 1.15 |
| 2024-06-24 | 12.51 | 11.96 | -0.59 | -4.70 | 26511.00 | 3216.01 | 1.49 |
| 2024-06-21 | 12.72 | 12.55 | -0.25 | -1.95 | 20848.00 | 2632.15 | 1.17 |
| 2024-06-20 | 13.27 | 12.80 | -0.46 | -3.47 | 36916.00 | 4783.47 | 2.07 |
| 2024-06-19 | 13.25 | 13.26 | 0.07 | 0.53 | 34774.76 | 4612.67 | 1.95 |
| 2024-06-18 | 12.98 | 13.19 | 0.12 | 0.92 | 29003.76 | 3804.39 | 1.62 |
| 2024-06-17 | 13.06 | 13.07 | -0.04 | -0.31 | 22979.00 | 2999.11 | 1.29 |
| 2024-06-14 | 13.08 | 13.11 | -0.01 | -0.08 | 26798.60 | 3502.08 | 1.50 |
| 2024-06-13 | 13.15 | 13.12 | -0.05 | -0.38 | 35042.00 | 4635.54 | 1.96 |
| 2024-06-12 | 13.00 | 13.17 | 0.03 | 0.23 | 42405.00 | 5555.01 | 2.38 |
| 2024-06-11 | 12.65 | 13.14 | 0.49 | 3.87 | 52421.80 | 6843.04 | 2.94 |
| 2024-06-07 | 12.35 | 12.65 | 0.41 | 3.35 | 44194.00 | 5610.72 | 2.48 |
| 2024-06-06 | 12.64 | 12.54 | -0.22 | -1.72 | 44577.40 | 5658.97 | 2.50 |
| 2024-06-05 | 13.12 | 12.76 | -0.28 | -2.15 | 28830.00 | 3711.07 | 1.61 |
| 2024-06-04 | 13.41 | 13.04 | -0.47 | -3.48 | 46990.00 | 6093.35 | 2.63 |
| 2024-06-03 | 13.68 | 13.51 | -0.25 | -1.82 | 39247.60 | 5336.81 | 2.20 |
| 2024-05-31 | 13.83 | 13.76 | -0.11 | -0.79 | 42156.00 | 5848.13 | 2.36 |
| 2024-05-30 | 14.03 | 13.87 | -0.19 | -1.35 | 49667.00 | 6901.86 | 2.78 |
| 2024-05-29 | 14.06 | 14.06 | -0.01 | -0.07 | 55433.00 | 7830.20 | 3.11 |
| 2024-05-28 | 14.16 | 14.07 | -0.38 | -2.63 | 107437.74 | 15254.63 | 6.02 |
| 2024-05-27 | 13.41 | 14.45 | 1.10 | 8.24 | 120401.50 | 17051.81 | 6.74 |
| 2024-05-24 | 13.59 | 13.35 | -0.24 | -1.77 | 19781.86 | 2662.36 | 1.11 |
| 2024-05-23 | 13.94 | 13.59 | -0.33 | -2.37 | 22750.60 | 3110.96 | 1.27 |
| 2024-05-22 | 14.06 | 13.92 | -0.08 | -0.57 | 21662.10 | 3026.17 | 1.21 |
| 2024-05-21 | 14.19 | 14.00 | -0.20 | -1.41 | 25703.00 | 3596.55 | 1.44 |
| 2024-05-20 | 14.30 | 14.20 | -0.04 | -0.28 | 31776.24 | 4513.45 | 1.78 |
| 2024-05-17 | 13.83 | 14.24 | 0.37 | 2.67 | 27619.20 | 3873.02 | 1.55 |
| 2024-05-16 | 13.82 | 13.87 | 0.12 | 0.87 | 20881.00 | 2905.25 | 1.17 |
| 2024-05-15 | 13.74 | 13.75 | 0.06 | 0.44 | 18529.40 | 2560.15 | 1.04 |
日K线
周K线
月K线
