艾迪精密(603638)股票信息
| 股票代码 | 603638 |
| 股票名称 | 艾迪精密 |
| 最新价/元 | 15.75 |
| 涨跌额/元 | -0.65 |
| 涨跌幅/% | -3.96 |
| 买入/元 | 15.74 |
| 卖出/元 | 15.75 |
| 昨收/元 | 16.40 |
| 今开/元 | 16.40 |
| 最高/元 | 16.60 |
| 最低/元 | 15.56 |
| 成交量/手 | 43966.80 |
| 成交额/万 | 6987.39 |
| 股净值/元 | 47.73 |
| 市净率 | 4.14 |
| 总市值/万 | 1320377.76 |
| 流通值/万 | 1320377.76 |
| 换手率/% | 0.52 |
| 入市日期 | 2017-01-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
艾迪精密(603638)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 | 16.40 | 15.75 | -0.65 | -3.96 | 43966.80 | 6987.39 | 0.52 |
| 2024-10-10 | 16.70 | 16.40 | 0.01 | 0.06 | 41445.35 | 6905.39 | 0.49 |
| 2024-10-09 | 17.80 | 16.39 | -1.56 | -8.69 | 67247.51 | 11397.48 | 0.80 |
| 2024-10-08 | 18.87 | 17.95 | 0.79 | 4.60 | 83028.94 | 14964.89 | 0.99 |
| 2024-09-30 | 16.40 | 17.16 | 1.34 | 8.47 | 86810.71 | 14576.80 | 1.04 |
| 2024-09-27 | 15.30 | 15.82 | 0.61 | 4.01 | 33359.74 | 5189.39 | 0.40 |
| 2024-09-26 | 14.91 | 15.21 | 0.29 | 1.94 | 29339.60 | 4394.32 | 0.35 |
| 2024-09-25 | 15.30 | 14.92 | -0.28 | -1.84 | 33523.31 | 5061.45 | 0.40 |
| 2024-09-24 | 14.84 | 15.20 | 0.46 | 3.12 | 26077.80 | 3924.71 | 0.31 |
| 2024-09-23 | 14.78 | 14.74 | -0.09 | -0.61 | 8313.77 | 1227.04 | 0.10 |
| 2024-09-20 | 14.97 | 14.83 | -0.13 | -0.87 | 13456.00 | 1990.23 | 0.16 |
| 2024-09-19 | 14.86 | 14.96 | 0.14 | 0.95 | 16996.90 | 2535.76 | 0.20 |
| 2024-09-18 | 14.82 | 14.82 | 0.00 | 0.00 | 14768.20 | 2194.19 | 0.18 |
| 2024-09-13 | 14.87 | 14.82 | 0.02 | 0.14 | 18208.00 | 2698.82 | 0.22 |
| 2024-09-12 | 14.91 | 14.80 | -0.08 | -0.54 | 9959.67 | 1483.04 | 0.12 |
| 2024-09-11 | 14.75 | 14.88 | 0.02 | 0.14 | 10472.55 | 1555.36 | 0.12 |
| 2024-09-10 | 14.92 | 14.86 | -0.02 | -0.13 | 13692.14 | 2028.53 | 0.16 |
| 2024-09-09 | 15.06 | 14.88 | -0.19 | -1.26 | 23559.83 | 3520.67 | 0.28 |
| 2024-09-06 | 15.33 | 15.07 | -0.28 | -1.82 | 16553.36 | 2509.88 | 0.20 |
| 2024-09-05 | 15.28 | 15.35 | 0.03 | 0.20 | 11519.00 | 1768.39 | 0.14 |
| 2024-09-04 | 15.21 | 15.32 | 0.01 | 0.07 | 17490.05 | 2684.25 | 0.21 |
| 2024-09-03 | 15.12 | 15.31 | 0.18 | 1.19 | 23130.04 | 3537.48 | 0.28 |
| 2024-09-02 | 15.37 | 15.13 | -0.24 | -1.56 | 25663.74 | 3905.86 | 0.31 |
| 2024-08-30 | 15.00 | 15.37 | 0.75 | 5.13 | 62822.77 | 9587.27 | 0.75 |
| 2024-08-29 | 14.56 | 14.62 | -0.05 | -0.34 | 23189.01 | 3395.39 | 0.28 |
| 2024-08-28 | 14.56 | 14.67 | 0.11 | 0.76 | 23715.94 | 3485.73 | 0.28 |
| 2024-08-27 | 14.52 | 14.56 | 0.07 | 0.48 | 25317.25 | 3666.77 | 0.30 |
| 2024-08-26 | 14.26 | 14.49 | 0.20 | 1.40 | 30846.55 | 4458.68 | 0.37 |
| 2024-08-23 | 14.00 | 14.29 | 0.29 | 2.07 | 28192.20 | 4004.17 | 0.34 |
| 2024-08-22 | 13.92 | 14.00 | 0.01 | 0.07 | 16910.92 | 2367.56 | 0.20 |
| 2024-08-21 | 14.06 | 13.99 | -0.17 | -1.20 | 27852.74 | 3907.09 | 0.33 |
| 2024-08-20 | 14.16 | 14.16 | -0.03 | -0.21 | 15943.40 | 2248.81 | 0.19 |
| 2024-08-19 | 14.00 | 14.19 | 0.20 | 1.43 | 17500.60 | 2480.11 | 0.21 |
| 2024-08-16 | 14.10 | 13.99 | -0.11 | -0.78 | 9944.85 | 1396.03 | 0.12 |
| 2024-08-15 | 13.93 | 14.10 | 0.18 | 1.29 | 14533.40 | 2044.78 | 0.17 |
| 2024-08-14 | 14.05 | 13.92 | -0.13 | -0.93 | 11891.80 | 1656.84 | 0.14 |
| 2024-08-13 | 13.90 | 14.05 | 0.11 | 0.79 | 9816.70 | 1371.00 | 0.12 |
| 2024-08-12 | 13.92 | 13.94 | 0.02 | 0.14 | 8240.00 | 1146.16 | 0.10 |
| 2024-08-09 | 14.24 | 13.92 | -0.17 | -1.21 | 13026.00 | 1824.22 | 0.16 |
| 2024-08-08 | 14.03 | 14.09 | 0.03 | 0.21 | 11854.15 | 1661.48 | 0.14 |
| 2024-08-07 | 14.01 | 14.06 | 0.00 | 0.00 | 9617.89 | 1352.10 | 0.11 |
| 2024-08-06 | 14.07 | 14.06 | 0.16 | 1.15 | 14978.00 | 2099.62 | 0.18 |
| 2024-08-05 | 14.10 | 13.90 | -0.23 | -1.63 | 20057.80 | 2807.76 | 0.24 |
| 2024-08-02 | 14.20 | 14.13 | -0.16 | -1.12 | 15637.00 | 2221.38 | 0.19 |
| 2024-08-01 | 14.35 | 14.29 | -0.11 | -0.76 | 17777.71 | 2547.48 | 0.21 |
| 2024-07-31 | 14.11 | 14.40 | 0.29 | 2.06 | 32385.20 | 4629.70 | 0.39 |
| 2024-07-30 | 13.84 | 14.11 | 0.27 | 1.95 | 30493.58 | 4271.49 | 0.36 |
| 2024-07-29 | 14.02 | 13.84 | -0.14 | -1.00 | 28468.51 | 3935.78 | 0.34 |
| 2024-07-26 | 13.86 | 13.98 | 0.12 | 0.87 | 18573.53 | 2597.15 | 0.22 |
| 2024-07-25 | 13.79 | 13.86 | 0.02 | 0.15 | 18175.90 | 2525.35 | 0.22 |
| 2024-07-24 | 13.84 | 13.84 | 0.02 | 0.15 | 16787.34 | 2330.10 | 0.20 |
| 2024-07-23 | 14.10 | 13.82 | -0.26 | -1.85 | 16263.80 | 2263.15 | 0.19 |
| 2024-07-22 | 14.20 | 14.08 | -0.08 | -0.57 | 12290.00 | 1733.96 | 0.15 |
| 2024-07-19 | 14.02 | 14.16 | 0.12 | 0.86 | 15283.29 | 2161.66 | 0.18 |
| 2024-07-18 | 14.03 | 14.04 | -0.02 | -0.14 | 17723.64 | 2488.22 | 0.21 |
| 2024-07-17 | 13.92 | 14.06 | 0.17 | 1.22 | 19108.60 | 2677.32 | 0.23 |
| 2024-07-16 | 14.00 | 13.89 | -0.16 | -1.14 | 22379.00 | 3104.28 | 0.27 |
| 2024-07-15 | 14.42 | 14.05 | -0.37 | -2.57 | 19587.35 | 2775.82 | 0.23 |
| 2024-07-12 | 14.37 | 14.42 | -0.03 | -0.21 | 12208.40 | 1755.66 | 0.15 |
| 2024-07-11 | 14.32 | 14.45 | 0.34 | 2.41 | 16630.07 | 2389.22 | 0.20 |
| 2024-07-10 | 14.12 | 14.11 | -0.03 | -0.21 | 14653.00 | 2072.00 | 0.17 |
| 2024-07-09 | 13.82 | 14.14 | 0.27 | 1.95 | 25216.93 | 3527.27 | 0.30 |
| 2024-07-08 | 13.81 | 13.87 | -0.06 | -0.43 | 18949.00 | 2622.57 | 0.23 |
| 2024-07-05 | 13.92 | 13.93 | 0.03 | 0.22 | 20708.60 | 2874.59 | 0.25 |
| 2024-07-04 | 13.96 | 13.90 | -0.08 | -0.57 | 19298.20 | 2692.25 | 0.23 |
| 2024-07-03 | 13.97 | 13.98 | -0.05 | -0.36 | 15314.00 | 2137.69 | 0.18 |
| 2024-07-02 | 14.09 | 14.03 | -0.06 | -0.43 | 18824.99 | 2635.12 | 0.22 |
| 2024-07-01 | 14.08 | 14.09 | 0.06 | 0.43 | 22522.33 | 3152.34 | 0.27 |
| 2024-06-28 | 14.06 | 14.03 | -0.17 | -1.20 | 22538.80 | 3194.93 | 0.27 |
| 2024-06-27 | 14.45 | 14.20 | -0.25 | -1.73 | 23146.20 | 3292.16 | 0.28 |
| 2024-06-26 | 13.99 | 14.45 | 0.35 | 2.48 | 26791.49 | 3815.73 | 0.32 |
| 2024-06-25 | 13.81 | 14.10 | 0.29 | 2.10 | 21516.82 | 3016.26 | 0.26 |
| 2024-06-24 | 14.06 | 13.81 | -0.26 | -1.85 | 20910.14 | 2896.12 | 0.25 |
| 2024-06-21 | 14.11 | 14.07 | -0.14 | -0.99 | 14727.04 | 2080.32 | 0.18 |
| 2024-06-20 | 14.41 | 14.21 | -0.29 | -2.00 | 14306.18 | 2045.06 | 0.17 |
| 2024-06-19 | 14.85 | 14.50 | -0.30 | -2.03 | 15309.38 | 2232.19 | 0.18 |
| 2024-06-18 | 14.54 | 14.80 | 0.21 | 1.44 | 13891.16 | 2045.19 | 0.17 |
| 2024-06-17 | 15.10 | 14.71 | -0.42 | -2.78 | 27975.27 | 4137.64 | 0.33 |
| 2024-06-14 | 15.22 | 15.13 | -0.02 | -0.13 | 28758.91 | 4347.78 | 0.34 |
| 2024-06-13 | 15.15 | 15.15 | 0.02 | 0.13 | 20533.97 | 3104.93 | 0.24 |
| 2024-06-12 | 15.26 | 15.13 | -0.08 | -0.53 | 16748.95 | 2550.52 | 0.20 |
| 2024-06-11 | 15.11 | 15.21 | 0.04 | 0.26 | 16758.00 | 2524.65 | 0.20 |
| 2024-06-07 | 15.12 | 15.17 | 0.16 | 1.07 | 20024.73 | 3033.35 | 0.24 |
| 2024-06-06 | 15.39 | 15.01 | -0.31 | -2.02 | 25363.00 | 3818.95 | 0.30 |
| 2024-06-05 | 15.35 | 15.32 | -0.15 | -0.97 | 15484.40 | 2393.76 | 0.18 |
| 2024-06-04 | 15.63 | 15.47 | 0.01 | 0.07 | 16412.20 | 2527.51 | 0.20 |
| 2024-06-03 | 15.89 | 15.46 | -0.47 | -2.95 | 27249.89 | 4245.01 | 0.33 |
| 2024-05-31 | 15.93 | 15.93 | 0.00 | 0.00 | 13987.20 | 2238.16 | 0.17 |
| 2024-05-30 | 15.84 | 15.93 | 0.01 | 0.06 | 12495.00 | 1987.77 | 0.15 |
| 2024-05-29 | 15.98 | 15.92 | -0.08 | -0.50 | 13480.02 | 2147.53 | 0.16 |
| 2024-05-28 | 16.31 | 16.00 | -0.33 | -2.02 | 16321.22 | 2625.18 | 0.19 |
| 2024-05-27 | 16.28 | 16.33 | 0.10 | 0.62 | 15606.05 | 2529.06 | 0.19 |
| 2024-05-24 | 16.50 | 16.23 | -0.33 | -1.99 | 17336.88 | 2837.84 | 0.21 |
| 2024-05-23 | 16.70 | 16.56 | -0.18 | -1.08 | 19172.22 | 3176.82 | 0.23 |
| 2024-05-22 | 16.94 | 16.74 | -0.22 | -1.30 | 9922.80 | 1667.55 | 0.12 |
| 2024-05-21 | 16.96 | 16.96 | 0.00 | 0.00 | 20726.38 | 3497.43 | 0.25 |
| 2024-05-20 | 17.13 | 16.96 | -0.12 | -0.70 | 16308.20 | 2782.12 | 0.19 |
| 2024-05-17 | 16.85 | 17.08 | 0.24 | 1.43 | 13978.41 | 2367.58 | 0.17 |
| 2024-05-16 | 17.09 | 16.84 | -0.26 | -1.52 | 20413.24 | 3460.84 | 0.24 |
| 2024-05-15 | 17.20 | 17.10 | -0.08 | -0.47 | 13877.40 | 2383.86 | 0.17 |
日K线
周K线
月K线
