君禾股份(603617)股票信息
| 股票代码 | 603617 |
| 股票名称 | 君禾股份 |
| 最新价/元 | 5.65 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -2.59 |
| 买入/元 | 5.64 |
| 卖出/元 | 5.65 |
| 昨收/元 | 5.80 |
| 今开/元 | 5.81 |
| 最高/元 | 5.81 |
| 最低/元 | 5.58 |
| 成交量/手 | 95501.79 |
| 成交额/万 | 5423.96 |
| 股净值/元 | 56.50 |
| 市净率 | 1.52 |
| 总市值/万 | 220955.31 |
| 流通值/万 | 215587.81 |
| 换手率/% | 2.50 |
| 入市日期 | 2017-07-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
君禾股份(603617)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 | 5.81 | 5.65 | -0.15 | -2.59 | 95501.79 | 5423.96 | 2.50 |
| 2024-10-10 | 5.83 | 5.80 | 0.05 | 0.87 | 123003.78 | 7158.49 | 3.22 |
| 2024-10-09 | 6.28 | 5.75 | -0.64 | -10.02 | 246342.92 | 14691.47 | 6.46 |
| 2024-10-08 | 6.77 | 6.39 | 0.23 | 3.73 | 328913.45 | 20916.10 | 8.62 |
| 2024-09-30 | 5.82 | 6.16 | 0.52 | 9.22 | 244388.30 | 14552.87 | 6.40 |
| 2024-09-27 | 5.47 | 5.64 | 0.22 | 4.06 | 110085.64 | 6098.40 | 2.89 |
| 2024-09-26 | 5.35 | 5.42 | 0.09 | 1.69 | 95293.82 | 5125.16 | 2.50 |
| 2024-09-25 | 5.44 | 5.33 | 0.14 | 2.70 | 137083.74 | 7391.70 | 3.59 |
| 2024-09-24 | 5.05 | 5.19 | 0.15 | 2.98 | 63535.74 | 3256.98 | 1.67 |
| 2024-09-23 | 5.08 | 5.04 | 0.01 | 0.20 | 30796.80 | 1551.90 | 0.81 |
| 2024-09-20 | 5.05 | 5.03 | -0.01 | -0.20 | 37033.00 | 1864.44 | 0.97 |
| 2024-09-19 | 4.88 | 5.04 | 0.19 | 3.92 | 47623.86 | 2374.82 | 1.25 |
| 2024-09-18 | 4.95 | 4.85 | -0.08 | -1.62 | 53146.10 | 2575.72 | 1.39 |
| 2024-09-13 | 5.04 | 4.93 | -0.11 | -2.18 | 43807.00 | 2183.93 | 1.15 |
| 2024-09-12 | 5.05 | 5.04 | -0.04 | -0.79 | 31613.00 | 1605.95 | 0.83 |
| 2024-09-11 | 5.11 | 5.08 | -0.02 | -0.39 | 22096.00 | 1121.00 | 0.58 |
| 2024-09-10 | 5.04 | 5.10 | 0.02 | 0.39 | 38449.00 | 1950.03 | 1.01 |
| 2024-09-09 | 5.07 | 5.08 | -0.02 | -0.39 | 39329.00 | 1990.02 | 1.03 |
| 2024-09-06 | 5.22 | 5.10 | -0.11 | -2.11 | 39441.42 | 2021.67 | 1.03 |
| 2024-09-05 | 5.17 | 5.21 | 0.04 | 0.77 | 32053.00 | 1666.26 | 0.84 |
| 2024-09-04 | 5.18 | 5.17 | 0.00 | 0.00 | 44529.83 | 2300.40 | 1.17 |
| 2024-09-03 | 5.17 | 5.17 | 0.03 | 0.58 | 48810.00 | 2518.80 | 1.28 |
| 2024-09-02 | 5.25 | 5.14 | -0.12 | -2.28 | 64000.00 | 3344.11 | 1.68 |
| 2024-08-30 | 5.20 | 5.26 | 0.04 | 0.77 | 75698.39 | 4008.74 | 1.98 |
| 2024-08-29 | 5.06 | 5.22 | 0.14 | 2.76 | 50845.56 | 2622.77 | 1.33 |
| 2024-08-28 | 5.01 | 5.08 | 0.05 | 0.99 | 40919.90 | 2074.04 | 1.07 |
| 2024-08-27 | 5.10 | 5.03 | -0.05 | -0.98 | 41020.95 | 2081.55 | 1.08 |
| 2024-08-26 | 4.99 | 5.08 | 0.12 | 2.42 | 43897.08 | 2221.14 | 1.15 |
| 2024-08-23 | 5.00 | 4.96 | -0.04 | -0.80 | 48690.00 | 2416.72 | 1.28 |
| 2024-08-22 | 5.08 | 5.00 | -0.09 | -1.77 | 56145.00 | 2827.63 | 1.47 |
| 2024-08-21 | 5.07 | 5.09 | 0.01 | 0.20 | 38052.00 | 1940.60 | 1.00 |
| 2024-08-20 | 5.25 | 5.08 | -0.15 | -2.87 | 60357.00 | 3093.65 | 1.58 |
| 2024-08-19 | 5.26 | 5.23 | -0.03 | -0.57 | 35502.00 | 1862.57 | 0.93 |
| 2024-08-16 | 5.31 | 5.26 | -0.07 | -1.31 | 40334.00 | 2139.37 | 1.06 |
| 2024-08-15 | 5.25 | 5.33 | 0.06 | 1.14 | 60548.72 | 3207.28 | 1.59 |
| 2024-08-14 | 5.33 | 5.27 | -0.05 | -0.94 | 31900.00 | 1688.46 | 0.84 |
| 2024-08-13 | 5.28 | 5.32 | 0.00 | 0.00 | 46943.72 | 2479.63 | 1.23 |
| 2024-08-12 | 5.40 | 5.32 | 0.02 | 0.38 | 38422.00 | 2043.26 | 1.01 |
| 2024-08-09 | 5.36 | 5.30 | -0.05 | -0.94 | 34093.00 | 1824.87 | 0.89 |
| 2024-08-08 | 5.37 | 5.35 | -0.01 | -0.19 | 40824.00 | 2174.57 | 1.07 |
| 2024-08-07 | 5.37 | 5.36 | -0.02 | -0.37 | 39873.34 | 2145.55 | 1.04 |
| 2024-08-06 | 5.30 | 5.38 | 0.13 | 2.48 | 52370.26 | 2795.68 | 1.37 |
| 2024-08-05 | 5.42 | 5.25 | -0.21 | -3.85 | 80703.00 | 4313.76 | 2.12 |
| 2024-08-02 | 5.56 | 5.46 | -0.14 | -2.50 | 72841.00 | 4026.69 | 1.91 |
| 2024-08-01 | 5.65 | 5.60 | -0.02 | -0.36 | 58753.34 | 3299.73 | 1.54 |
| 2024-07-31 | 5.46 | 5.62 | 0.17 | 3.12 | 62641.42 | 3486.96 | 1.64 |
| 2024-07-30 | 5.43 | 5.45 | 0.03 | 0.55 | 46534.94 | 2529.79 | 1.22 |
| 2024-07-29 | 5.46 | 5.42 | -0.02 | -0.37 | 53804.00 | 2920.89 | 1.41 |
| 2024-07-26 | 5.31 | 5.44 | 0.14 | 2.64 | 60941.00 | 3279.27 | 1.60 |
| 2024-07-25 | 5.20 | 5.30 | 0.08 | 1.53 | 75390.66 | 3959.55 | 1.98 |
| 2024-07-24 | 5.41 | 5.22 | -0.19 | -3.51 | 115896.00 | 6120.95 | 3.04 |
| 2024-07-23 | 5.56 | 5.41 | -0.11 | -1.99 | 68693.00 | 3770.21 | 1.80 |
| 2024-07-22 | 5.52 | 5.52 | -0.05 | -0.90 | 80597.26 | 4462.00 | 2.11 |
| 2024-07-19 | 5.45 | 5.57 | 0.10 | 1.83 | 99172.00 | 5495.80 | 2.60 |
| 2024-07-18 | 5.60 | 5.47 | -0.22 | -3.87 | 154553.06 | 8405.72 | 4.05 |
| 2024-07-17 | 6.02 | 5.69 | -0.33 | -5.48 | 150980.00 | 8802.67 | 3.96 |
| 2024-07-16 | 5.98 | 6.02 | 0.05 | 0.84 | 92233.91 | 5516.36 | 2.42 |
| 2024-07-15 | 6.18 | 5.97 | -0.27 | -4.33 | 154841.48 | 9318.23 | 4.06 |
| 2024-07-12 | 6.28 | 6.24 | -0.11 | -1.73 | 165371.26 | 10261.85 | 4.33 |
| 2024-07-11 | 6.17 | 6.39 | 0.29 | 4.75 | 308635.09 | 19429.71 | 8.09 |
| 2024-07-10 | 6.20 | 6.10 | -0.18 | -2.87 | 234831.69 | 14436.41 | 6.15 |
| 2024-07-09 | 6.05 | 6.28 | 0.21 | 3.46 | 303052.00 | 18481.78 | 7.94 |
| 2024-07-08 | 5.83 | 6.07 | 0.14 | 2.36 | 295141.67 | 17874.54 | 7.73 |
| 2024-07-05 | 5.77 | 5.93 | 0.15 | 2.60 | 219339.25 | 12605.32 | 5.75 |
| 2024-07-04 | 5.91 | 5.78 | -0.13 | -2.20 | 146843.06 | 8611.31 | 3.85 |
| 2024-07-03 | 6.09 | 5.91 | -0.20 | -3.27 | 212074.08 | 12604.11 | 5.56 |
| 2024-07-02 | 6.15 | 6.11 | 0.00 | 0.00 | 346953.74 | 21220.26 | 9.09 |
| 2024-07-01 | 5.91 | 6.11 | 0.21 | 3.56 | 335358.25 | 20173.02 | 8.79 |
| 2024-06-28 | 5.91 | 5.90 | -0.01 | -0.17 | 241041.00 | 14256.08 | 6.32 |
| 2024-06-27 | 5.86 | 5.91 | -0.09 | -1.50 | 347795.57 | 20807.08 | 9.11 |
| 2024-06-26 | 5.64 | 6.00 | 0.21 | 3.63 | 507378.52 | 29780.55 | 13.30 |
| 2024-06-25 | 5.22 | 5.79 | 0.53 | 10.08 | 244325.67 | 13851.12 | 6.40 |
| 2024-06-24 | 5.50 | 5.26 | -0.33 | -5.90 | 185796.60 | 9979.15 | 4.87 |
| 2024-06-21 | 5.45 | 5.59 | 0.04 | 0.72 | 185487.26 | 10346.59 | 4.86 |
| 2024-06-20 | 5.66 | 5.55 | -0.35 | -5.93 | 329353.13 | 18431.39 | 8.63 |
| 2024-06-19 | 5.95 | 5.90 | 0.49 | 9.06 | 408322.24 | 23924.31 | 10.67 |
| 2024-06-18 | 5.22 | 5.41 | 0.20 | 3.84 | 47905.00 | 2556.05 | 1.25 |
| 2024-06-17 | 5.33 | 5.21 | -0.14 | -2.62 | 36003.00 | 1887.65 | 0.94 |
| 2024-06-14 | 5.34 | 5.35 | 0.01 | 0.19 | 35301.00 | 1884.54 | 0.92 |
| 2024-06-13 | 5.36 | 5.34 | 0.00 | 0.00 | 45253.00 | 2418.21 | 1.18 |
| 2024-06-12 | 5.19 | 5.34 | 0.11 | 2.10 | 40575.00 | 2157.39 | 1.06 |
| 2024-06-11 | 5.32 | 5.23 | -0.11 | -2.06 | 64682.98 | 3360.44 | 1.69 |
| 2024-06-07 | 5.07 | 5.34 | 0.30 | 5.95 | 77234.00 | 4045.15 | 2.02 |
| 2024-06-06 | 5.31 | 5.04 | -0.29 | -5.44 | 81334.96 | 4160.94 | 2.12 |
| 2024-06-05 | 5.49 | 5.33 | -0.19 | -3.44 | 51494.87 | 2769.57 | 1.35 |
| 2024-06-04 | 5.58 | 5.52 | -0.13 | -2.30 | 64201.87 | 3507.46 | 1.68 |
| 2024-06-03 | 5.89 | 5.65 | -0.20 | -3.42 | 62296.70 | 3531.74 | 1.63 |
| 2024-05-31 | 5.80 | 5.85 | 0.10 | 1.74 | 39814.34 | 2331.43 | 1.04 |
| 2024-05-30 | 5.81 | 5.75 | -0.02 | -0.35 | 30119.44 | 1737.39 | 0.79 |
| 2024-05-29 | 5.78 | 5.77 | 0.01 | 0.17 | 41500.32 | 2408.90 | 1.08 |
| 2024-05-28 | 5.82 | 5.76 | -0.12 | -2.04 | 42085.12 | 2435.52 | 1.10 |
| 2024-05-27 | 5.90 | 5.88 | -0.02 | -0.34 | 43076.88 | 2509.93 | 1.13 |
| 2024-05-24 | 5.89 | 5.90 | 0.01 | 0.17 | 41871.00 | 2482.75 | 1.09 |
| 2024-05-23 | 6.04 | 5.89 | -0.20 | -3.28 | 41594.00 | 2470.39 | 1.09 |
| 2024-05-22 | 6.07 | 6.09 | 0.05 | 0.83 | 39836.00 | 2427.67 | 1.04 |
| 2024-05-21 | 6.15 | 6.04 | -0.17 | -2.74 | 49348.00 | 2991.96 | 1.29 |
| 2024-05-20 | 6.24 | 6.21 | -0.01 | -0.16 | 47269.00 | 2947.14 | 1.23 |
| 2024-05-17 | 6.19 | 6.22 | 0.03 | 0.49 | 39187.80 | 2423.23 | 1.02 |
| 2024-05-16 | 6.21 | 6.19 | 0.03 | 0.49 | 46625.80 | 2901.89 | 1.22 |
| 2024-05-15 | 6.22 | 6.16 | -0.05 | -0.81 | 35300.52 | 2183.47 | 0.92 |
日K线
周K线
月K线
