徕木股份(603633)股票信息
| 股票代码 | 603633 |
| 股票名称 | 徕木股份 |
| 最新价/元 | 6.62 |
| 涨跌额/元 | -0.30 |
| 涨跌幅/% | -4.34 |
| 买入/元 | 6.61 |
| 卖出/元 | 6.62 |
| 昨收/元 | 6.92 |
| 今开/元 | 6.92 |
| 最高/元 | 6.92 |
| 最低/元 | 6.54 |
| 成交量/手 | 110774.73 |
| 成交额/万 | 7405.91 |
| 股净值/元 | 38.94 |
| 市净率 | 1.44 |
| 总市值/万 | 282548.76 |
| 流通值/万 | 282548.76 |
| 换手率/% | 2.60 |
| 入市日期 | 2016-11-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
徕木股份(603633)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 | 6.92 | 6.62 | -0.30 | -4.34 | 110774.73 | 7405.91 | 2.60 |
| 2024-10-10 | 6.92 | 6.92 | -0.01 | -0.14 | 128284.83 | 8966.49 | 3.01 |
| 2024-10-09 | 7.52 | 6.93 | -0.76 | -9.88 | 207245.02 | 14841.71 | 4.86 |
| 2024-10-08 | 7.93 | 7.69 | 0.48 | 6.66 | 291398.09 | 22050.22 | 6.83 |
| 2024-09-30 | 6.97 | 7.21 | 0.66 | 10.08 | 206895.12 | 14517.14 | 4.85 |
| 2024-09-27 | 6.37 | 6.55 | 0.25 | 3.97 | 77373.20 | 5008.31 | 1.81 |
| 2024-09-26 | 6.10 | 6.30 | 0.19 | 3.11 | 70363.62 | 4348.92 | 1.65 |
| 2024-09-25 | 6.10 | 6.11 | 0.02 | 0.33 | 79640.90 | 4924.44 | 1.87 |
| 2024-09-24 | 5.90 | 6.09 | 0.21 | 3.57 | 74018.59 | 4445.26 | 1.73 |
| 2024-09-23 | 5.82 | 5.88 | 0.01 | 0.17 | 39399.49 | 2327.51 | 0.92 |
| 2024-09-20 | 5.93 | 5.87 | -0.05 | -0.85 | 50957.63 | 2986.61 | 1.19 |
| 2024-09-19 | 5.73 | 5.92 | 0.21 | 3.68 | 66180.96 | 3889.10 | 1.55 |
| 2024-09-18 | 5.89 | 5.71 | -0.18 | -3.06 | 55475.20 | 3175.83 | 1.30 |
| 2024-09-13 | 6.05 | 5.89 | -0.12 | -2.00 | 40996.90 | 2434.60 | 0.96 |
| 2024-09-12 | 6.06 | 6.01 | -0.08 | -1.31 | 38661.00 | 2349.50 | 0.91 |
| 2024-09-11 | 6.14 | 6.09 | -0.05 | -0.81 | 40272.50 | 2461.45 | 0.94 |
| 2024-09-10 | 6.16 | 6.14 | 0.04 | 0.66 | 63452.46 | 3852.88 | 1.49 |
| 2024-09-09 | 6.08 | 6.10 | -0.01 | -0.16 | 51818.46 | 3173.03 | 1.21 |
| 2024-09-06 | 6.31 | 6.11 | -0.20 | -3.17 | 49634.30 | 3074.88 | 1.16 |
| 2024-09-05 | 6.31 | 6.31 | -0.03 | -0.47 | 43617.80 | 2750.90 | 1.02 |
| 2024-09-04 | 6.33 | 6.34 | -0.03 | -0.47 | 49721.00 | 3158.08 | 1.16 |
| 2024-09-03 | 6.25 | 6.37 | 0.07 | 1.11 | 53428.72 | 3387.34 | 1.25 |
| 2024-09-02 | 6.34 | 6.30 | -0.04 | -0.63 | 102446.60 | 6509.58 | 2.40 |
| 2024-08-30 | 6.24 | 6.34 | 0.12 | 1.93 | 107897.50 | 6893.84 | 2.53 |
| 2024-08-29 | 5.99 | 6.22 | 0.17 | 2.81 | 88304.55 | 5423.14 | 2.07 |
| 2024-08-28 | 6.01 | 6.05 | 0.07 | 1.17 | 64877.17 | 3895.36 | 1.52 |
| 2024-08-27 | 6.16 | 5.98 | -0.17 | -2.76 | 90667.36 | 5463.34 | 2.12 |
| 2024-08-26 | 5.93 | 6.15 | 0.18 | 3.02 | 101790.27 | 6194.21 | 2.38 |
| 2024-08-23 | 5.92 | 5.97 | -0.03 | -0.50 | 91489.36 | 5454.69 | 2.14 |
| 2024-08-22 | 6.03 | 6.05 | 0.05 | 0.83 | 256705.02 | 15665.93 | 6.01 |
| 2024-08-21 | 6.00 | 6.00 | -0.26 | -4.15 | 406973.62 | 24462.56 | 9.54 |
| 2024-08-20 | 6.26 | 6.26 | -0.70 | -10.06 | 19274.00 | 1206.55 | 0.45 |
| 2024-08-19 | 7.09 | 6.96 | -0.21 | -2.93 | 69654.49 | 4876.87 | 1.63 |
| 2024-08-16 | 7.19 | 7.17 | 0.03 | 0.42 | 56090.60 | 4036.94 | 1.31 |
| 2024-08-15 | 7.06 | 7.14 | 0.09 | 1.28 | 53309.97 | 3806.35 | 1.25 |
| 2024-08-14 | 7.05 | 7.05 | -0.01 | -0.14 | 36862.50 | 2603.46 | 0.86 |
| 2024-08-13 | 6.97 | 7.06 | 0.16 | 2.32 | 35682.37 | 2493.64 | 0.84 |
| 2024-08-12 | 6.99 | 6.90 | -0.11 | -1.57 | 41557.00 | 2880.98 | 0.97 |
| 2024-08-09 | 7.08 | 7.01 | -0.04 | -0.57 | 59372.87 | 4200.13 | 1.39 |
| 2024-08-08 | 7.13 | 7.05 | -0.07 | -0.98 | 46805.50 | 3295.59 | 1.10 |
| 2024-08-07 | 7.03 | 7.12 | 0.11 | 1.57 | 58468.81 | 4173.47 | 1.37 |
| 2024-08-06 | 6.96 | 7.01 | 0.15 | 2.19 | 54269.39 | 3783.52 | 1.27 |
| 2024-08-05 | 7.27 | 6.86 | -0.49 | -6.67 | 97632.67 | 6891.55 | 2.29 |
| 2024-08-02 | 7.36 | 7.35 | -0.05 | -0.68 | 81224.20 | 6042.32 | 1.90 |
| 2024-08-01 | 7.41 | 7.40 | -0.02 | -0.27 | 68807.76 | 5113.88 | 1.61 |
| 2024-07-31 | 7.19 | 7.42 | 0.24 | 3.34 | 67824.15 | 4992.61 | 1.59 |
| 2024-07-30 | 7.24 | 7.18 | -0.07 | -0.97 | 43506.80 | 3127.76 | 1.02 |
| 2024-07-29 | 7.22 | 7.25 | 0.11 | 1.54 | 60506.00 | 4373.71 | 1.42 |
| 2024-07-26 | 6.96 | 7.14 | 0.18 | 2.59 | 51165.50 | 3629.18 | 1.20 |
| 2024-07-25 | 6.98 | 6.96 | 0.01 | 0.14 | 54922.59 | 3801.97 | 1.29 |
| 2024-07-24 | 7.12 | 6.95 | -0.19 | -2.66 | 69243.46 | 4873.19 | 1.62 |
| 2024-07-23 | 7.42 | 7.14 | -0.26 | -3.51 | 66115.98 | 4798.02 | 1.55 |
| 2024-07-22 | 7.26 | 7.40 | 0.14 | 1.93 | 71619.50 | 5282.83 | 1.68 |
| 2024-07-19 | 7.19 | 7.26 | 0.04 | 0.55 | 67631.52 | 4940.02 | 1.58 |
| 2024-07-18 | 7.33 | 7.22 | -0.11 | -1.50 | 103001.39 | 7412.56 | 2.41 |
| 2024-07-17 | 7.76 | 7.33 | -0.43 | -5.54 | 109898.68 | 8217.65 | 2.57 |
| 2024-07-16 | 7.90 | 7.76 | -0.15 | -1.90 | 126276.37 | 9875.96 | 2.96 |
| 2024-07-15 | 8.23 | 7.91 | -0.43 | -5.16 | 120793.59 | 9654.87 | 2.83 |
| 2024-07-12 | 8.25 | 8.34 | 0.05 | 0.60 | 83748.00 | 6938.12 | 1.96 |
| 2024-07-11 | 7.99 | 8.29 | 0.36 | 4.54 | 163732.91 | 13561.19 | 3.84 |
| 2024-07-10 | 7.66 | 7.93 | 0.20 | 2.59 | 124089.16 | 9775.69 | 2.91 |
| 2024-07-09 | 7.21 | 7.73 | 0.52 | 7.21 | 95857.75 | 7188.05 | 2.25 |
| 2024-07-08 | 7.32 | 7.21 | -0.14 | -1.91 | 57090.21 | 4140.92 | 1.34 |
| 2024-07-05 | 7.34 | 7.35 | -0.02 | -0.27 | 65308.53 | 4778.82 | 1.53 |
| 2024-07-04 | 7.63 | 7.37 | -0.25 | -3.28 | 78325.17 | 5868.39 | 1.84 |
| 2024-07-03 | 7.81 | 7.62 | -0.15 | -1.93 | 41636.92 | 3178.59 | 0.98 |
| 2024-07-02 | 7.85 | 7.77 | -0.11 | -1.40 | 47971.30 | 3751.38 | 1.12 |
| 2024-07-01 | 7.94 | 7.88 | -0.03 | -0.38 | 73303.86 | 5744.92 | 1.72 |
| 2024-06-28 | 7.65 | 7.91 | 0.27 | 3.53 | 101948.30 | 8051.26 | 2.39 |
| 2024-06-27 | 7.98 | 7.64 | -0.32 | -4.02 | 74515.68 | 5817.20 | 1.75 |
| 2024-06-26 | 7.58 | 7.96 | 0.32 | 4.19 | 71051.43 | 5504.05 | 1.66 |
| 2024-06-25 | 8.00 | 7.64 | -0.25 | -3.17 | 87378.75 | 6755.59 | 2.05 |
| 2024-06-24 | 8.38 | 7.89 | -0.48 | -5.74 | 93201.10 | 7514.67 | 2.18 |
| 2024-06-21 | 8.32 | 8.37 | 0.02 | 0.24 | 60999.20 | 5101.52 | 1.43 |
| 2024-06-20 | 8.59 | 8.35 | -0.27 | -3.13 | 76078.70 | 6431.95 | 1.78 |
| 2024-06-19 | 8.85 | 8.62 | -0.22 | -2.49 | 105185.75 | 9094.41 | 2.46 |
| 2024-06-18 | 8.77 | 8.84 | 0.06 | 0.68 | 114440.68 | 10059.38 | 2.68 |
| 2024-06-17 | 9.16 | 8.78 | -0.07 | -0.79 | 194394.05 | 17249.47 | 4.55 |
| 2024-06-14 | 8.50 | 8.85 | 0.42 | 4.98 | 172121.58 | 14977.99 | 4.03 |
| 2024-06-13 | 8.35 | 8.43 | -0.04 | -0.47 | 66940.19 | 5645.47 | 1.57 |
| 2024-06-12 | 8.44 | 8.47 | 0.07 | 0.83 | 79496.28 | 6765.60 | 1.86 |
| 2024-06-11 | 8.36 | 8.40 | -0.02 | -0.24 | 70564.11 | 5848.61 | 1.65 |
| 2024-06-07 | 8.22 | 8.42 | 0.20 | 2.43 | 80544.10 | 6757.39 | 1.89 |
| 2024-06-06 | 8.45 | 8.22 | -0.24 | -2.84 | 119607.70 | 10003.35 | 2.80 |
| 2024-06-05 | 8.54 | 8.46 | -0.14 | -1.63 | 94290.56 | 8055.41 | 2.21 |
| 2024-06-04 | 8.79 | 8.60 | -0.15 | -1.71 | 148829.80 | 12757.20 | 3.49 |
| 2024-06-03 | 8.89 | 8.75 | -0.10 | -1.13 | 168450.70 | 14920.88 | 3.95 |
| 2024-05-31 | 8.68 | 8.85 | 0.10 | 1.14 | 189687.46 | 16796.35 | 4.44 |
| 2024-05-30 | 8.41 | 8.75 | 0.35 | 4.17 | 183535.04 | 15915.53 | 4.30 |
| 2024-05-29 | 8.40 | 8.40 | -0.04 | -0.47 | 104049.65 | 8775.07 | 2.44 |
| 2024-05-28 | 8.48 | 8.44 | -0.04 | -0.47 | 129077.70 | 11066.34 | 3.02 |
| 2024-05-27 | 8.38 | 8.48 | 0.05 | 0.59 | 110399.37 | 9251.36 | 2.59 |
| 2024-05-24 | 8.24 | 8.43 | 0.15 | 1.81 | 133443.83 | 11309.37 | 3.13 |
| 2024-05-23 | 8.35 | 8.28 | -0.08 | -0.96 | 60190.60 | 5022.47 | 1.41 |
| 2024-05-22 | 8.36 | 8.36 | 0.07 | 0.84 | 60583.30 | 5034.12 | 1.42 |
| 2024-05-21 | 8.40 | 8.29 | -0.09 | -1.07 | 60023.72 | 4978.92 | 1.41 |
| 2024-05-20 | 8.35 | 8.38 | 0.06 | 0.72 | 87595.77 | 7327.00 | 2.05 |
| 2024-05-17 | 8.16 | 8.32 | 0.18 | 2.21 | 80541.10 | 6634.91 | 1.89 |
| 2024-05-16 | 8.14 | 8.14 | 0.09 | 1.12 | 99606.23 | 8151.03 | 2.33 |
| 2024-05-15 | 8.10 | 8.05 | -0.06 | -0.74 | 52388.16 | 4242.07 | 1.23 |
日K线
周K线
月K线
