南威软件(603636)股票信息
| 股票代码 | 603636 |
| 股票名称 | 南威软件 |
| 最新价/元 | 9.48 |
| 涨跌额/元 | -0.79 |
| 涨跌幅/% | -7.69 |
| 买入/元 | 9.48 |
| 卖出/元 | 9.49 |
| 昨收/元 | 10.27 |
| 今开/元 | 10.05 |
| 最高/元 | 10.19 |
| 最低/元 | 9.31 |
| 成交量/手 | 236191.19 |
| 成交额/万 | 22882.28 |
| 股净值/元 | 94.80 |
| 市净率 | 2.15 |
| 总市值/万 | 550181.78 |
| 流通值/万 | 550181.78 |
| 换手率/% | 4.07 |
| 入市日期 | 2014-12-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
南威软件(603636)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 | 10.05 | 9.48 | -0.79 | -7.69 | 236191.19 | 22882.28 | 4.07 |
| 2024-10-10 | 10.71 | 10.27 | 0.01 | 0.10 | 254218.33 | 26597.50 | 4.38 |
| 2024-10-09 | 11.20 | 10.26 | -1.11 | -9.76 | 344849.60 | 37024.81 | 5.94 |
| 2024-10-08 | 11.37 | 11.37 | 1.03 | 9.96 | 531379.79 | 58812.74 | 9.16 |
| 2024-09-30 | 9.80 | 10.34 | 0.92 | 9.77 | 469328.29 | 47142.17 | 8.09 |
| 2024-09-27 | 9.17 | 9.42 | 0.33 | 3.63 | 196456.58 | 18229.24 | 3.39 |
| 2024-09-26 | 8.90 | 9.09 | 0.09 | 1.00 | 280717.98 | 25146.49 | 4.84 |
| 2024-09-25 | 8.94 | 9.00 | 0.00 | 0.00 | 344886.80 | 31111.50 | 5.94 |
| 2024-09-24 | 8.89 | 9.00 | -0.15 | -1.64 | 390026.29 | 34551.28 | 6.72 |
| 2024-09-23 | 9.40 | 9.15 | 0.02 | 0.22 | 530133.47 | 49881.39 | 9.13 |
| 2024-09-20 | 8.74 | 9.13 | 0.38 | 4.34 | 421654.59 | 37748.91 | 7.27 |
| 2024-09-19 | 8.51 | 8.75 | 0.24 | 2.82 | 447365.35 | 39222.36 | 7.71 |
| 2024-09-18 | 8.38 | 8.51 | 0.20 | 2.41 | 314383.93 | 26561.09 | 5.42 |
| 2024-09-13 | 8.76 | 8.31 | -0.31 | -3.60 | 467025.35 | 39468.06 | 8.05 |
| 2024-09-12 | 7.87 | 8.62 | 0.78 | 9.95 | 340072.93 | 28788.47 | 5.86 |
| 2024-09-11 | 7.86 | 7.84 | -0.06 | -0.76 | 46410.98 | 3640.46 | 0.80 |
| 2024-09-10 | 7.70 | 7.90 | 0.15 | 1.94 | 80061.99 | 6237.77 | 1.38 |
| 2024-09-09 | 7.68 | 7.75 | -0.03 | -0.39 | 64846.00 | 5005.28 | 1.12 |
| 2024-09-06 | 8.02 | 7.78 | -0.23 | -2.87 | 89560.58 | 7056.67 | 1.54 |
| 2024-09-05 | 7.93 | 8.01 | 0.08 | 1.01 | 79304.00 | 6338.65 | 1.37 |
| 2024-09-04 | 7.90 | 7.93 | -0.10 | -1.25 | 86213.86 | 6862.15 | 1.49 |
| 2024-09-03 | 7.88 | 8.03 | 0.08 | 1.01 | 108420.00 | 8643.63 | 1.87 |
| 2024-09-02 | 8.06 | 7.95 | -0.11 | -1.37 | 165512.58 | 13358.06 | 2.85 |
| 2024-08-30 | 7.84 | 8.06 | 0.17 | 2.16 | 206448.60 | 16658.31 | 3.56 |
| 2024-08-29 | 7.77 | 7.89 | 0.01 | 0.13 | 164480.40 | 12954.31 | 2.83 |
| 2024-08-28 | 7.64 | 7.88 | 0.03 | 0.38 | 200889.13 | 15845.62 | 3.46 |
| 2024-08-27 | 7.76 | 7.85 | 0.31 | 4.11 | 235713.24 | 18574.67 | 4.06 |
| 2024-08-26 | 7.72 | 7.54 | -0.23 | -2.96 | 149003.00 | 11317.59 | 2.57 |
| 2024-08-23 | 7.59 | 7.77 | 0.13 | 1.70 | 215227.95 | 16840.63 | 3.71 |
| 2024-08-22 | 7.49 | 7.64 | 0.19 | 2.55 | 113838.87 | 8617.90 | 1.96 |
| 2024-08-21 | 7.51 | 7.45 | -0.10 | -1.33 | 36375.00 | 2733.88 | 0.63 |
| 2024-08-20 | 7.72 | 7.55 | -0.17 | -2.20 | 44721.00 | 3395.17 | 0.77 |
| 2024-08-19 | 7.76 | 7.72 | 0.00 | 0.00 | 39078.00 | 3031.59 | 0.67 |
| 2024-08-16 | 7.83 | 7.72 | -0.07 | -0.90 | 39444.00 | 3070.92 | 0.68 |
| 2024-08-15 | 7.65 | 7.79 | 0.13 | 1.70 | 70169.02 | 5438.87 | 1.21 |
| 2024-08-14 | 7.66 | 7.66 | -0.04 | -0.52 | 35373.39 | 2718.68 | 0.61 |
| 2024-08-13 | 7.38 | 7.70 | 0.32 | 4.34 | 81255.08 | 6142.22 | 1.40 |
| 2024-08-12 | 7.46 | 7.38 | -0.11 | -1.47 | 42030.00 | 3115.08 | 0.72 |
| 2024-08-09 | 7.61 | 7.49 | -0.11 | -1.45 | 43182.47 | 3262.69 | 0.74 |
| 2024-08-08 | 7.71 | 7.60 | -0.11 | -1.43 | 54420.00 | 4125.19 | 0.94 |
| 2024-08-07 | 7.68 | 7.71 | 0.04 | 0.52 | 48539.00 | 3757.68 | 0.84 |
| 2024-08-06 | 7.62 | 7.67 | 0.13 | 1.72 | 64567.17 | 4929.48 | 1.11 |
| 2024-08-05 | 7.80 | 7.54 | -0.35 | -4.44 | 116589.39 | 8973.96 | 2.01 |
| 2024-08-02 | 7.99 | 7.89 | -0.18 | -2.23 | 119496.00 | 9543.73 | 2.06 |
| 2024-08-01 | 7.89 | 8.07 | 0.11 | 1.38 | 188139.20 | 15122.28 | 3.24 |
| 2024-07-31 | 7.91 | 7.96 | 0.14 | 1.79 | 186401.54 | 14767.17 | 3.21 |
| 2024-07-30 | 8.00 | 7.82 | -0.33 | -4.05 | 271627.67 | 21344.21 | 4.68 |
| 2024-07-29 | 7.72 | 8.15 | 0.51 | 6.68 | 346724.73 | 28449.09 | 5.97 |
| 2024-07-26 | 7.60 | 7.64 | 0.00 | 0.00 | 54269.36 | 4151.03 | 0.94 |
| 2024-07-25 | 7.35 | 7.64 | 0.24 | 3.24 | 80102.06 | 6053.13 | 1.38 |
| 2024-07-24 | 7.48 | 7.40 | -0.09 | -1.20 | 44670.30 | 3322.34 | 0.77 |
| 2024-07-23 | 7.60 | 7.49 | -0.15 | -1.96 | 51948.99 | 3941.85 | 0.90 |
| 2024-07-22 | 7.74 | 7.64 | 0.04 | 0.53 | 80846.23 | 6221.80 | 1.39 |
| 2024-07-19 | 7.37 | 7.60 | 0.19 | 2.56 | 64237.09 | 4858.65 | 1.11 |
| 2024-07-18 | 7.53 | 7.41 | -0.21 | -2.76 | 61151.08 | 4541.54 | 1.05 |
| 2024-07-17 | 7.51 | 7.62 | 0.07 | 0.93 | 84419.30 | 6395.36 | 1.45 |
| 2024-07-16 | 7.42 | 7.55 | 0.10 | 1.34 | 44414.04 | 3328.67 | 0.77 |
| 2024-07-15 | 7.64 | 7.45 | -0.22 | -2.87 | 41311.00 | 3094.09 | 0.70 |
| 2024-07-12 | 7.64 | 7.67 | -0.03 | -0.39 | 38839.82 | 2993.26 | 0.66 |
| 2024-07-11 | 7.70 | 7.70 | 0.10 | 1.32 | 61485.98 | 4738.08 | 1.04 |
| 2024-07-10 | 7.36 | 7.60 | 0.07 | 0.93 | 72548.00 | 5421.15 | 1.23 |
| 2024-07-09 | 7.24 | 7.53 | 0.25 | 3.43 | 83747.74 | 6153.27 | 1.42 |
| 2024-07-08 | 7.54 | 7.28 | -0.33 | -4.34 | 69618.74 | 5127.32 | 1.18 |
| 2024-07-05 | 7.53 | 7.61 | 0.13 | 1.74 | 54192.64 | 4099.21 | 0.92 |
| 2024-07-04 | 7.78 | 7.48 | -0.26 | -3.36 | 51873.98 | 3943.56 | 0.88 |
| 2024-07-03 | 7.86 | 7.79 | -0.18 | -2.26 | 55943.00 | 4395.31 | 0.95 |
| 2024-07-02 | 7.75 | 7.97 | 0.26 | 3.37 | 114736.60 | 9182.57 | 1.94 |
| 2024-07-01 | 7.69 | 7.71 | 0.01 | 0.13 | 53118.00 | 4074.25 | 0.90 |
| 2024-06-28 | 7.80 | 7.70 | -0.10 | -1.28 | 73767.81 | 5761.88 | 1.25 |
| 2024-06-27 | 7.92 | 7.80 | -0.15 | -1.89 | 63558.30 | 5002.43 | 1.08 |
| 2024-06-26 | 7.54 | 7.95 | 0.45 | 6.00 | 95446.35 | 7389.02 | 1.62 |
| 2024-06-25 | 7.45 | 7.50 | -0.07 | -0.93 | 57611.19 | 4345.28 | 0.98 |
| 2024-06-24 | 8.06 | 7.57 | -0.39 | -4.90 | 102512.54 | 7876.54 | 1.74 |
| 2024-06-21 | 8.00 | 7.96 | -0.08 | -1.00 | 52079.30 | 4155.43 | 0.88 |
| 2024-06-20 | 8.34 | 8.04 | -0.30 | -3.60 | 70431.00 | 5741.43 | 1.19 |
| 2024-06-19 | 8.38 | 8.34 | -0.01 | -0.12 | 62405.00 | 5231.38 | 1.06 |
| 2024-06-18 | 8.18 | 8.35 | 0.14 | 1.71 | 81013.98 | 6732.96 | 1.37 |
| 2024-06-17 | 8.24 | 8.21 | -0.04 | -0.49 | 61866.46 | 5105.11 | 1.05 |
| 2024-06-14 | 8.18 | 8.25 | 0.01 | 0.12 | 60926.86 | 4973.46 | 1.03 |
| 2024-06-13 | 8.21 | 8.24 | 0.02 | 0.24 | 67025.24 | 5502.14 | 1.13 |
| 2024-06-12 | 8.22 | 8.22 | -0.01 | -0.12 | 56952.30 | 4713.33 | 0.96 |
| 2024-06-11 | 8.04 | 8.23 | 0.15 | 1.86 | 74517.00 | 6042.33 | 1.26 |
| 2024-06-07 | 8.10 | 8.08 | 0.09 | 1.13 | 59225.36 | 4783.48 | 1.00 |
| 2024-06-06 | 8.45 | 7.99 | -0.41 | -4.88 | 126013.81 | 10218.32 | 2.13 |
| 2024-06-05 | 8.41 | 8.40 | -0.03 | -0.36 | 58242.80 | 4952.50 | 0.99 |
| 2024-06-04 | 8.52 | 8.43 | -0.08 | -0.94 | 58379.80 | 4895.37 | 0.99 |
| 2024-06-03 | 8.78 | 8.51 | -0.23 | -2.63 | 83167.00 | 7120.94 | 1.41 |
| 2024-05-31 | 8.68 | 8.74 | 0.07 | 0.81 | 61939.00 | 5423.23 | 1.05 |
| 2024-05-30 | 8.60 | 8.67 | 0.07 | 0.81 | 66479.71 | 5737.84 | 1.13 |
| 2024-05-29 | 8.60 | 8.60 | -0.05 | -0.58 | 69087.80 | 5973.68 | 1.17 |
| 2024-05-28 | 8.80 | 8.65 | -0.20 | -2.26 | 81814.00 | 7124.92 | 1.38 |
| 2024-05-27 | 9.11 | 8.85 | -0.21 | -2.32 | 139641.98 | 12333.30 | 2.36 |
| 2024-05-24 | 9.19 | 9.06 | 0.02 | 0.22 | 155474.38 | 14210.48 | 2.63 |
| 2024-05-23 | 9.30 | 9.04 | -0.35 | -3.73 | 156181.00 | 14233.10 | 2.64 |
| 2024-05-22 | 9.05 | 9.39 | 0.27 | 2.96 | 224161.57 | 20743.78 | 3.79 |
| 2024-05-21 | 9.11 | 9.12 | 0.06 | 0.66 | 151260.92 | 13805.33 | 2.56 |
| 2024-05-20 | 8.86 | 9.06 | 0.09 | 1.00 | 182785.93 | 16572.47 | 3.09 |
| 2024-05-17 | 8.81 | 8.97 | 0.12 | 1.36 | 151902.87 | 13546.67 | 2.57 |
| 2024-05-16 | 8.84 | 8.85 | 0.01 | 0.11 | 175758.17 | 15571.80 | 2.97 |
| 2024-05-15 | 9.00 | 8.84 | -0.20 | -2.21 | 243033.44 | 21367.06 | 4.11 |
日K线
周K线
月K线
