利通电子(603629)股票信息
| 股票代码 | 603629 |
| 股票名称 | 利通电子 |
| 最新价/元 | 16.21 |
| 涨跌额/元 | -0.92 |
| 涨跌幅/% | -5.37 |
| 买入/元 | 16.21 |
| 卖出/元 | 16.22 |
| 昨收/元 | 17.13 |
| 今开/元 | 16.82 |
| 最高/元 | 17.19 |
| 最低/元 | 16.00 |
| 成交量/手 | 90265.06 |
| 成交额/万 | 14986.80 |
| 股净值/元 | 101.31 |
| 市净率 | 2.55 |
| 总市值/万 | 421346.53 |
| 流通值/万 | 413030.80 |
| 换手率/% | 3.54 |
| 入市日期 | 2018-12-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
利通电子(603629)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 | 16.82 | 16.21 | -0.92 | -5.37 | 90265.06 | 14986.80 | 3.54 |
| 2024-10-10 | 18.10 | 17.13 | -0.85 | -4.73 | 134188.43 | 23411.83 | 5.27 |
| 2024-10-09 | 19.67 | 17.98 | -2.00 | -10.01 | 144538.40 | 26751.36 | 5.67 |
| 2024-10-08 | 20.53 | 19.98 | 1.32 | 7.07 | 230704.84 | 44969.52 | 9.05 |
| 2024-09-30 | 17.80 | 18.66 | 1.57 | 9.19 | 213445.23 | 38773.26 | 8.38 |
| 2024-09-27 | 16.33 | 17.09 | 0.92 | 5.69 | 121528.58 | 20038.39 | 4.77 |
| 2024-09-26 | 15.30 | 16.17 | 1.00 | 6.59 | 132327.89 | 21115.65 | 5.19 |
| 2024-09-25 | 15.10 | 15.17 | 0.22 | 1.47 | 72248.54 | 11070.39 | 2.84 |
| 2024-09-24 | 14.33 | 14.95 | 0.53 | 3.68 | 75885.20 | 11098.38 | 2.98 |
| 2024-09-23 | 14.30 | 14.42 | 0.24 | 1.69 | 71731.00 | 10403.89 | 2.82 |
| 2024-09-20 | 14.33 | 14.18 | -0.01 | -0.07 | 30167.00 | 4266.91 | 1.18 |
| 2024-09-19 | 13.88 | 14.19 | 0.34 | 2.46 | 40303.00 | 5688.52 | 1.58 |
| 2024-09-18 | 13.90 | 13.85 | -0.19 | -1.35 | 34741.00 | 4795.81 | 1.36 |
| 2024-09-13 | 14.62 | 14.04 | -0.45 | -3.11 | 43545.40 | 6178.26 | 1.71 |
| 2024-09-12 | 14.61 | 14.49 | -0.15 | -1.03 | 22193.00 | 3252.77 | 0.87 |
| 2024-09-11 | 14.95 | 14.64 | -0.29 | -1.94 | 26057.40 | 3842.41 | 1.02 |
| 2024-09-10 | 14.58 | 14.93 | 0.35 | 2.40 | 39187.02 | 5747.09 | 1.54 |
| 2024-09-09 | 14.70 | 14.58 | -0.27 | -1.82 | 43145.88 | 6326.73 | 1.69 |
| 2024-09-06 | 15.20 | 14.85 | -0.36 | -2.37 | 34241.00 | 5130.55 | 1.34 |
| 2024-09-05 | 15.22 | 15.21 | 0.05 | 0.33 | 33745.96 | 5134.41 | 1.32 |
| 2024-09-04 | 15.00 | 15.16 | -0.13 | -0.85 | 38004.95 | 5744.47 | 1.49 |
| 2024-09-03 | 15.00 | 15.29 | 0.24 | 1.60 | 41287.39 | 6268.32 | 1.62 |
| 2024-09-02 | 15.67 | 15.05 | -0.60 | -3.83 | 54094.97 | 8275.99 | 2.12 |
| 2024-08-30 | 15.00 | 15.65 | 0.67 | 4.47 | 69402.88 | 10851.28 | 2.72 |
| 2024-08-29 | 14.43 | 14.98 | 0.45 | 3.10 | 64025.00 | 9510.47 | 2.51 |
| 2024-08-28 | 14.38 | 14.53 | 0.04 | 0.28 | 48141.01 | 6962.97 | 1.89 |
| 2024-08-27 | 15.38 | 14.49 | -1.00 | -6.46 | 85564.20 | 12572.38 | 3.36 |
| 2024-08-26 | 15.47 | 15.49 | -0.06 | -0.39 | 35552.40 | 5505.82 | 1.40 |
| 2024-08-23 | 15.40 | 15.55 | 0.16 | 1.04 | 39228.96 | 6056.16 | 1.54 |
| 2024-08-22 | 15.67 | 15.39 | -0.35 | -2.22 | 36768.56 | 5706.79 | 1.44 |
| 2024-08-21 | 15.58 | 15.74 | 0.04 | 0.26 | 42117.00 | 6660.65 | 1.65 |
| 2024-08-20 | 16.08 | 15.70 | -0.46 | -2.85 | 58560.00 | 9254.96 | 2.30 |
| 2024-08-19 | 15.93 | 16.16 | 0.18 | 1.13 | 66435.00 | 10699.33 | 2.61 |
| 2024-08-16 | 15.90 | 15.98 | 0.10 | 0.63 | 39909.00 | 6425.93 | 1.57 |
| 2024-08-15 | 15.71 | 15.88 | 0.12 | 0.76 | 32549.00 | 5160.73 | 1.28 |
| 2024-08-14 | 15.73 | 15.76 | 0.12 | 0.77 | 27421.00 | 4314.99 | 1.08 |
| 2024-08-13 | 15.51 | 15.64 | 0.13 | 0.84 | 23103.00 | 3589.09 | 0.91 |
| 2024-08-12 | 15.68 | 15.51 | -0.19 | -1.21 | 29822.84 | 4639.79 | 1.17 |
| 2024-08-09 | 15.89 | 15.70 | -0.09 | -0.57 | 24930.40 | 3951.04 | 0.98 |
| 2024-08-08 | 15.88 | 15.79 | -0.17 | -1.07 | 32990.96 | 5184.02 | 1.29 |
| 2024-08-07 | 15.95 | 15.96 | 0.00 | 0.00 | 31649.16 | 5076.33 | 1.24 |
| 2024-08-06 | 15.98 | 15.96 | 0.25 | 1.59 | 37886.00 | 6010.76 | 1.49 |
| 2024-08-05 | 16.40 | 15.71 | -0.88 | -5.30 | 56207.00 | 9056.84 | 2.21 |
| 2024-08-02 | 16.91 | 16.59 | -0.56 | -3.27 | 39252.40 | 6606.08 | 1.54 |
| 2024-08-01 | 17.26 | 17.15 | 0.00 | 0.00 | 44895.56 | 7702.27 | 1.76 |
| 2024-07-31 | 16.40 | 17.15 | 0.65 | 3.94 | 53613.00 | 9053.73 | 2.10 |
| 2024-07-30 | 16.32 | 16.50 | 0.18 | 1.10 | 41786.00 | 6894.02 | 1.64 |
| 2024-07-29 | 16.49 | 16.32 | -0.08 | -0.49 | 36344.00 | 5931.89 | 1.43 |
| 2024-07-26 | 15.93 | 16.40 | 0.48 | 3.02 | 45185.80 | 7372.41 | 1.77 |
| 2024-07-25 | 16.00 | 15.92 | -0.17 | -1.06 | 39833.00 | 6333.53 | 1.56 |
| 2024-07-24 | 16.41 | 16.09 | -0.30 | -1.83 | 44593.96 | 7262.49 | 1.75 |
| 2024-07-23 | 17.12 | 16.39 | -0.73 | -4.26 | 39150.20 | 6540.96 | 1.54 |
| 2024-07-22 | 17.22 | 17.12 | 0.06 | 0.35 | 36667.00 | 6259.42 | 1.44 |
| 2024-07-19 | 16.61 | 17.06 | 0.22 | 1.31 | 44411.00 | 7592.56 | 1.74 |
| 2024-07-18 | 16.89 | 16.84 | -0.31 | -1.81 | 54313.90 | 9032.88 | 2.13 |
| 2024-07-17 | 17.80 | 17.15 | -0.65 | -3.65 | 45471.00 | 7901.21 | 1.78 |
| 2024-07-16 | 17.63 | 17.80 | 0.21 | 1.19 | 47622.00 | 8398.38 | 1.87 |
| 2024-07-15 | 18.00 | 17.59 | -0.39 | -2.17 | 47695.94 | 8425.63 | 1.87 |
| 2024-07-12 | 18.71 | 17.98 | -0.71 | -3.80 | 82259.76 | 14853.83 | 3.23 |
| 2024-07-11 | 18.45 | 18.69 | 0.91 | 5.12 | 72231.72 | 13261.55 | 2.83 |
| 2024-07-10 | 17.71 | 17.78 | 0.07 | 0.40 | 40053.56 | 7139.66 | 1.57 |
| 2024-07-09 | 17.03 | 17.71 | 0.68 | 3.99 | 55281.31 | 9597.44 | 2.17 |
| 2024-07-08 | 17.65 | 17.03 | -0.45 | -2.57 | 31938.20 | 5503.60 | 1.25 |
| 2024-07-05 | 17.30 | 17.48 | 0.20 | 1.16 | 46812.34 | 8082.44 | 1.84 |
| 2024-07-04 | 18.00 | 17.28 | -0.67 | -3.73 | 41106.00 | 7237.60 | 1.61 |
| 2024-07-03 | 18.35 | 17.95 | -0.40 | -2.18 | 35059.20 | 6326.58 | 1.38 |
| 2024-07-02 | 18.50 | 18.35 | -0.09 | -0.49 | 39092.00 | 7232.26 | 1.53 |
| 2024-07-01 | 18.33 | 18.44 | -0.02 | -0.11 | 33099.40 | 6058.86 | 1.30 |
| 2024-06-28 | 18.08 | 18.46 | 0.27 | 1.48 | 42835.20 | 7957.87 | 1.68 |
| 2024-06-27 | 18.70 | 18.19 | -0.51 | -2.73 | 44307.00 | 8227.44 | 1.74 |
| 2024-06-26 | 17.75 | 18.70 | 1.00 | 5.65 | 67577.66 | 12336.46 | 2.65 |
| 2024-06-25 | 17.93 | 17.70 | -0.23 | -1.28 | 58234.50 | 10394.79 | 2.29 |
| 2024-06-24 | 18.81 | 17.93 | -1.20 | -6.27 | 62092.50 | 11413.33 | 2.44 |
| 2024-06-21 | 18.90 | 19.13 | 0.10 | 0.53 | 43400.80 | 8239.94 | 1.70 |
| 2024-06-20 | 19.76 | 19.03 | -0.77 | -3.89 | 40845.00 | 7896.08 | 1.60 |
| 2024-06-19 | 20.18 | 19.80 | -0.33 | -1.64 | 39664.30 | 7903.31 | 1.56 |
| 2024-06-18 | 19.95 | 20.13 | 0.17 | 0.85 | 48240.00 | 9693.97 | 1.89 |
| 2024-06-17 | 19.90 | 19.96 | 0.06 | 0.30 | 48665.00 | 9676.16 | 1.91 |
| 2024-06-14 | 19.54 | 19.90 | 0.28 | 1.43 | 50016.00 | 9886.14 | 1.96 |
| 2024-06-13 | 19.82 | 19.71 | -0.06 | -0.30 | 55481.80 | 11015.60 | 2.18 |
| 2024-06-12 | 19.49 | 19.77 | 0.35 | 1.80 | 52314.04 | 10349.12 | 2.05 |
| 2024-06-11 | 19.50 | 19.42 | -0.16 | -0.82 | 56382.64 | 10873.70 | 2.21 |
| 2024-06-07 | 19.52 | 19.58 | 0.32 | 1.66 | 50986.39 | 9987.85 | 2.00 |
| 2024-06-06 | 20.33 | 19.26 | -0.94 | -4.65 | 86257.24 | 16876.40 | 3.39 |
| 2024-06-05 | 20.55 | 20.20 | -0.36 | -1.75 | 41664.00 | 8494.55 | 1.64 |
| 2024-06-04 | 20.77 | 20.56 | -0.23 | -1.11 | 62339.72 | 12715.00 | 2.45 |
| 2024-06-03 | 21.50 | 20.79 | -0.74 | -3.44 | 97733.92 | 20352.58 | 3.84 |
| 2024-05-31 | 21.50 | 21.53 | 0.03 | 0.14 | 52673.80 | 11407.17 | 2.07 |
| 2024-05-30 | 21.70 | 21.50 | -0.12 | -0.56 | 63949.08 | 13862.85 | 2.51 |
| 2024-05-29 | 21.11 | 21.62 | 0.27 | 1.27 | 92041.56 | 19888.04 | 3.61 |
| 2024-05-28 | 19.80 | 21.35 | -0.35 | -1.61 | 162120.58 | 34704.38 | 6.36 |
| 2024-05-27 | 23.00 | 21.70 | -2.41 | -10.00 | 46206.00 | 10135.56 | 1.81 |
| 2024-05-24 | 24.84 | 24.11 | -0.73 | -2.94 | 64322.52 | 15742.57 | 2.52 |
| 2024-05-23 | 25.70 | 24.84 | -0.45 | -1.78 | 86886.40 | 21865.45 | 3.41 |
| 2024-05-22 | 24.75 | 25.29 | 0.48 | 1.94 | 74757.88 | 18698.94 | 2.93 |
| 2024-05-21 | 24.75 | 24.81 | 0.18 | 0.73 | 65615.40 | 16247.86 | 2.58 |
| 2024-05-20 | 24.37 | 24.63 | 0.29 | 1.19 | 60539.00 | 14892.63 | 2.38 |
| 2024-05-17 | 23.58 | 24.34 | 0.65 | 2.74 | 67505.60 | 16227.07 | 2.65 |
| 2024-05-16 | 23.93 | 23.69 | 0.11 | 0.47 | 61114.48 | 14644.61 | 2.40 |
| 2024-05-15 | 23.50 | 23.58 | -0.07 | -0.30 | 47611.00 | 11263.93 | 1.87 |
日K线
周K线
月K线
