畅联股份(603648)股票信息
| 股票代码 | 603648 |
| 股票名称 | 畅联股份 |
| 最新价/元 | 8.47 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -1.63 |
| 买入/元 | 8.47 |
| 卖出/元 | 8.48 |
| 昨收/元 | 8.61 |
| 今开/元 | 8.63 |
| 最高/元 | 8.70 |
| 最低/元 | 8.37 |
| 成交量/手 | 64461.00 |
| 成交额/万 | 5489.91 |
| 股净值/元 | 20.05 |
| 市净率 | 1.60 |
| 总市值/万 | 306963.64 |
| 流通值/万 | 306963.64 |
| 换手率/% | 1.78 |
| 入市日期 | 2017-09-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
畅联股份(603648)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 | 8.63 | 8.47 | -0.14 | -1.63 | 64461.00 | 5489.91 | 1.78 |
| 2024-10-10 | 8.50 | 8.61 | 0.17 | 2.01 | 99383.16 | 8555.33 | 2.74 |
| 2024-10-09 | 9.06 | 8.44 | -0.92 | -9.83 | 142672.77 | 12494.16 | 3.94 |
| 2024-10-08 | 9.80 | 9.36 | 0.40 | 4.46 | 207188.00 | 19384.17 | 5.72 |
| 2024-09-30 | 8.64 | 8.96 | 0.57 | 6.79 | 203862.00 | 17833.88 | 5.63 |
| 2024-09-27 | 8.25 | 8.39 | 0.24 | 2.95 | 61436.60 | 5100.11 | 1.70 |
| 2024-09-26 | 8.00 | 8.15 | 0.15 | 1.88 | 52389.00 | 4240.84 | 1.45 |
| 2024-09-25 | 7.99 | 8.00 | 0.06 | 0.76 | 62087.00 | 4992.41 | 1.71 |
| 2024-09-24 | 7.79 | 7.94 | 0.18 | 2.32 | 44828.00 | 3530.04 | 1.24 |
| 2024-09-23 | 7.77 | 7.76 | -0.01 | -0.13 | 21743.00 | 1689.08 | 0.60 |
| 2024-09-20 | 7.77 | 7.77 | 0.02 | 0.26 | 19858.00 | 1539.47 | 0.55 |
| 2024-09-19 | 7.58 | 7.75 | 0.15 | 1.97 | 37552.75 | 2892.88 | 1.04 |
| 2024-09-18 | 7.49 | 7.60 | 0.09 | 1.20 | 25384.00 | 1905.10 | 0.70 |
| 2024-09-13 | 7.54 | 7.51 | 0.00 | 0.00 | 15364.00 | 1157.27 | 0.42 |
| 2024-09-12 | 7.58 | 7.51 | -0.05 | -0.66 | 21974.75 | 1663.54 | 0.61 |
| 2024-09-11 | 7.65 | 7.56 | -0.16 | -2.07 | 31627.00 | 2402.32 | 0.87 |
| 2024-09-10 | 7.66 | 7.72 | 0.16 | 2.12 | 57107.00 | 4397.50 | 1.58 |
| 2024-09-09 | 7.58 | 7.56 | -0.03 | -0.40 | 19602.00 | 1481.83 | 0.54 |
| 2024-09-06 | 7.65 | 7.59 | -0.06 | -0.78 | 23398.00 | 1790.94 | 0.65 |
| 2024-09-05 | 7.62 | 7.65 | 0.00 | 0.00 | 19106.48 | 1458.96 | 0.53 |
| 2024-09-04 | 7.70 | 7.65 | -0.07 | -0.91 | 19129.00 | 1469.58 | 0.53 |
| 2024-09-03 | 7.63 | 7.72 | 0.14 | 1.85 | 21764.00 | 1671.01 | 0.60 |
| 2024-09-02 | 7.61 | 7.58 | -0.04 | -0.53 | 31224.00 | 2387.10 | 0.86 |
| 2024-08-30 | 7.56 | 7.62 | 0.09 | 1.20 | 36824.00 | 2812.69 | 1.02 |
| 2024-08-29 | 7.39 | 7.53 | 0.11 | 1.48 | 27194.00 | 2028.34 | 0.75 |
| 2024-08-28 | 7.33 | 7.42 | 0.09 | 1.23 | 25555.00 | 1896.52 | 0.71 |
| 2024-08-27 | 7.53 | 7.33 | -0.11 | -1.48 | 31457.00 | 2327.34 | 0.87 |
| 2024-08-26 | 7.28 | 7.44 | 0.08 | 1.09 | 19136.00 | 1418.87 | 0.53 |
| 2024-08-23 | 7.46 | 7.36 | -0.05 | -0.68 | 22989.00 | 1692.94 | 0.63 |
| 2024-08-22 | 7.58 | 7.41 | -0.15 | -1.98 | 27864.00 | 2081.25 | 0.77 |
| 2024-08-21 | 7.55 | 7.56 | 0.00 | 0.00 | 14619.00 | 1104.31 | 0.40 |
| 2024-08-20 | 7.74 | 7.56 | -0.15 | -1.95 | 30160.00 | 2291.69 | 0.83 |
| 2024-08-19 | 7.69 | 7.71 | 0.02 | 0.26 | 20115.00 | 1550.59 | 0.56 |
| 2024-08-16 | 7.82 | 7.69 | -0.13 | -1.66 | 24923.00 | 1929.10 | 0.69 |
| 2024-08-15 | 7.74 | 7.82 | 0.10 | 1.30 | 32495.00 | 2522.28 | 0.90 |
| 2024-08-14 | 7.73 | 7.72 | -0.01 | -0.13 | 19341.00 | 1497.10 | 0.53 |
| 2024-08-13 | 7.65 | 7.73 | 0.10 | 1.31 | 28012.00 | 2150.79 | 0.77 |
| 2024-08-12 | 7.77 | 7.63 | -0.18 | -2.31 | 49533.00 | 3795.05 | 1.37 |
| 2024-08-09 | 8.22 | 8.16 | -0.02 | -0.24 | 52086.00 | 4275.07 | 1.44 |
| 2024-08-08 | 8.20 | 8.18 | -0.05 | -0.61 | 36186.00 | 2962.25 | 1.00 |
| 2024-08-07 | 8.27 | 8.23 | -0.06 | -0.72 | 30474.00 | 2515.28 | 0.84 |
| 2024-08-06 | 8.22 | 8.29 | 0.12 | 1.47 | 35424.00 | 2923.69 | 0.98 |
| 2024-08-05 | 8.34 | 8.17 | -0.15 | -1.80 | 52435.00 | 4341.97 | 1.45 |
| 2024-08-02 | 8.40 | 8.32 | -0.14 | -1.66 | 55994.00 | 4704.40 | 1.55 |
| 2024-08-01 | 8.51 | 8.46 | 0.01 | 0.12 | 66130.00 | 5592.94 | 1.82 |
| 2024-07-31 | 8.28 | 8.45 | 0.17 | 2.05 | 98578.00 | 8298.01 | 2.72 |
| 2024-07-30 | 8.15 | 8.28 | 0.14 | 1.72 | 64703.00 | 5320.09 | 1.79 |
| 2024-07-29 | 8.08 | 8.14 | 0.01 | 0.12 | 40385.00 | 3289.68 | 1.11 |
| 2024-07-26 | 8.10 | 8.13 | 0.10 | 1.25 | 41461.00 | 3356.14 | 1.14 |
| 2024-07-25 | 7.87 | 8.03 | 0.10 | 1.26 | 51776.00 | 4137.59 | 1.43 |
| 2024-07-24 | 8.00 | 7.93 | -0.15 | -1.86 | 71365.00 | 5744.14 | 1.97 |
| 2024-07-23 | 8.06 | 8.08 | -0.02 | -0.25 | 81068.00 | 6611.60 | 2.24 |
| 2024-07-22 | 8.06 | 8.10 | 0.04 | 0.50 | 54525.00 | 4397.60 | 1.50 |
| 2024-07-19 | 8.20 | 8.06 | -0.14 | -1.71 | 83316.00 | 6715.52 | 2.30 |
| 2024-07-18 | 8.10 | 8.20 | -0.14 | -1.68 | 106060.37 | 8664.88 | 2.93 |
| 2024-07-17 | 8.16 | 8.34 | 0.18 | 2.21 | 179093.73 | 14983.04 | 4.94 |
| 2024-07-16 | 8.20 | 8.16 | -0.25 | -2.97 | 133896.06 | 10918.70 | 3.69 |
| 2024-07-15 | 7.97 | 8.41 | 0.44 | 5.52 | 143967.06 | 12167.21 | 3.97 |
| 2024-07-12 | 8.02 | 7.97 | -0.02 | -0.25 | 19275.00 | 1536.78 | 0.53 |
| 2024-07-11 | 7.92 | 7.99 | 0.22 | 2.83 | 31201.00 | 2475.37 | 0.86 |
| 2024-07-10 | 7.85 | 7.77 | -0.08 | -1.02 | 20127.00 | 1571.73 | 0.56 |
| 2024-07-09 | 7.58 | 7.85 | 0.26 | 3.43 | 38616.00 | 2983.77 | 1.07 |
| 2024-07-08 | 7.76 | 7.59 | -0.21 | -2.69 | 28034.00 | 2140.91 | 0.77 |
| 2024-07-05 | 7.73 | 7.80 | 0.07 | 0.91 | 25087.00 | 1939.57 | 0.69 |
| 2024-07-04 | 7.91 | 7.73 | -0.20 | -2.52 | 33060.00 | 2576.99 | 0.91 |
| 2024-07-03 | 7.98 | 7.93 | -0.06 | -0.75 | 26705.00 | 2132.89 | 0.74 |
| 2024-07-02 | 7.96 | 7.99 | 0.03 | 0.38 | 26927.00 | 2157.90 | 0.74 |
| 2024-07-01 | 7.87 | 7.96 | 0.04 | 0.51 | 35659.00 | 2820.44 | 0.98 |
| 2024-06-28 | 7.84 | 7.92 | 0.11 | 1.41 | 55050.92 | 4406.03 | 1.52 |
| 2024-06-27 | 7.92 | 7.81 | -0.13 | -1.64 | 28933.92 | 2286.11 | 0.80 |
| 2024-06-26 | 7.73 | 7.94 | 0.20 | 2.58 | 25848.00 | 2024.33 | 0.71 |
| 2024-06-25 | 7.64 | 7.74 | 0.08 | 1.04 | 25307.00 | 1958.06 | 0.70 |
| 2024-06-24 | 7.90 | 7.66 | -0.28 | -3.53 | 42733.00 | 3305.08 | 1.18 |
| 2024-06-21 | 7.95 | 7.94 | 0.00 | 0.00 | 28058.00 | 2223.49 | 0.77 |
| 2024-06-20 | 8.18 | 7.94 | -0.24 | -2.93 | 39406.00 | 3157.76 | 1.09 |
| 2024-06-19 | 8.16 | 8.18 | 0.04 | 0.49 | 31088.00 | 2547.36 | 0.86 |
| 2024-06-18 | 8.03 | 8.14 | 0.11 | 1.37 | 24158.00 | 1958.44 | 0.67 |
| 2024-06-17 | 8.15 | 8.03 | -0.18 | -2.19 | 28261.00 | 2285.11 | 0.78 |
| 2024-06-14 | 8.18 | 8.21 | 0.00 | 0.00 | 21902.00 | 1789.86 | 0.60 |
| 2024-06-13 | 8.29 | 8.21 | -0.08 | -0.97 | 31489.00 | 2584.53 | 0.87 |
| 2024-06-12 | 8.12 | 8.29 | 0.17 | 2.09 | 36844.00 | 3034.79 | 1.02 |
| 2024-06-11 | 8.13 | 8.12 | -0.10 | -1.22 | 31826.00 | 2572.25 | 0.88 |
| 2024-06-07 | 8.05 | 8.22 | 0.25 | 3.14 | 47561.11 | 3877.24 | 1.31 |
| 2024-06-06 | 8.14 | 7.97 | -0.19 | -2.33 | 64942.00 | 5184.22 | 1.79 |
| 2024-06-05 | 8.38 | 8.16 | -0.25 | -2.97 | 47096.00 | 3880.86 | 1.30 |
| 2024-06-04 | 8.41 | 8.41 | -0.06 | -0.71 | 32816.00 | 2741.87 | 0.91 |
| 2024-06-03 | 8.69 | 8.47 | -0.19 | -2.19 | 45941.00 | 3914.30 | 1.27 |
| 2024-05-31 | 8.55 | 8.66 | 0.09 | 1.05 | 29505.00 | 2547.90 | 0.81 |
| 2024-05-30 | 8.59 | 8.57 | -0.06 | -0.70 | 27162.00 | 2332.28 | 0.75 |
| 2024-05-29 | 8.61 | 8.63 | 0.03 | 0.35 | 26130.00 | 2256.21 | 0.72 |
| 2024-05-28 | 8.77 | 8.60 | -0.20 | -2.27 | 46813.00 | 4055.24 | 1.29 |
| 2024-05-27 | 8.67 | 8.80 | 0.15 | 1.73 | 40116.00 | 3499.09 | 1.11 |
| 2024-05-24 | 8.69 | 8.65 | -0.03 | -0.35 | 35553.00 | 3097.42 | 0.98 |
| 2024-05-23 | 8.90 | 8.68 | -0.31 | -3.45 | 67448.00 | 5918.31 | 1.86 |
| 2024-05-22 | 9.01 | 8.99 | -0.04 | -0.44 | 40143.00 | 3624.06 | 1.11 |
| 2024-05-21 | 9.10 | 9.03 | -0.03 | -0.33 | 31692.00 | 2866.67 | 0.87 |
| 2024-05-20 | 9.11 | 9.06 | -0.06 | -0.66 | 47580.00 | 4328.09 | 1.31 |
| 2024-05-17 | 9.01 | 9.12 | 0.10 | 1.11 | 48066.00 | 4357.97 | 1.33 |
| 2024-05-16 | 9.04 | 9.02 | -0.03 | -0.33 | 41335.00 | 3743.24 | 1.14 |
| 2024-05-15 | 9.12 | 9.05 | -0.12 | -1.31 | 43519.00 | 3958.02 | 1.20 |
日K线
周K线
月K线
