三祥新材(603663)股票信息
| 股票代码 | 603663 |
| 股票名称 | 三祥新材 |
| 最新价/元 | 15.19 |
| 涨跌额/元 | -0.92 |
| 涨跌幅/% | -5.71 |
| 买入/元 | 15.19 |
| 卖出/元 | 15.20 |
| 昨收/元 | 16.11 |
| 今开/元 | 16.03 |
| 最高/元 | 16.03 |
| 最低/元 | 14.97 |
| 成交量/手 | 134146.80 |
| 成交额/万 | 20716.33 |
| 股净值/元 | 79.95 |
| 市净率 | 4.85 |
| 总市值/万 | 643238.99 |
| 流通值/万 | 642263.20 |
| 换手率/% | 3.17 |
| 入市日期 | 2016-08-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
三祥新材(603663)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 | 16.03 | 15.19 | -0.92 | -5.71 | 134146.80 | 20716.33 | 3.17 |
| 2024-10-10 | 16.50 | 16.11 | -0.06 | -0.37 | 185027.70 | 30295.71 | 4.38 |
| 2024-10-09 | 18.50 | 16.17 | -1.76 | -9.82 | 285387.22 | 48551.31 | 6.75 |
| 2024-10-08 | 18.10 | 17.93 | 1.48 | 9.00 | 372425.23 | 65492.65 | 8.81 |
| 2024-09-30 | 15.80 | 16.45 | 1.49 | 9.96 | 363785.23 | 58513.16 | 8.60 |
| 2024-09-27 | 14.58 | 14.96 | 0.66 | 4.62 | 130875.59 | 19357.47 | 3.10 |
| 2024-09-26 | 14.09 | 14.30 | 0.35 | 2.51 | 159693.91 | 22452.92 | 3.78 |
| 2024-09-25 | 13.98 | 13.95 | 0.21 | 1.53 | 223940.01 | 31692.77 | 5.30 |
| 2024-09-24 | 13.25 | 13.74 | 0.51 | 3.86 | 173044.07 | 23378.64 | 4.09 |
| 2024-09-23 | 13.19 | 13.23 | 0.02 | 0.15 | 79525.24 | 10610.57 | 1.88 |
| 2024-09-20 | 13.45 | 13.21 | -0.22 | -1.64 | 87646.12 | 11620.82 | 2.07 |
| 2024-09-19 | 13.50 | 13.43 | 0.14 | 1.05 | 102092.00 | 13753.74 | 2.41 |
| 2024-09-18 | 13.50 | 13.29 | 0.02 | 0.15 | 86891.56 | 11493.00 | 2.06 |
| 2024-09-13 | 14.30 | 13.27 | -0.87 | -6.15 | 197549.93 | 26769.25 | 4.67 |
| 2024-09-12 | 14.50 | 14.14 | -0.42 | -2.89 | 163884.72 | 23541.65 | 3.88 |
| 2024-09-11 | 14.19 | 14.56 | 0.36 | 2.54 | 209877.90 | 30582.50 | 4.96 |
| 2024-09-10 | 14.48 | 14.20 | -0.08 | -0.56 | 134440.09 | 19045.77 | 3.18 |
| 2024-09-09 | 14.40 | 14.28 | -0.17 | -1.18 | 133875.91 | 19201.14 | 3.17 |
| 2024-09-06 | 15.00 | 14.45 | -0.55 | -3.67 | 226145.23 | 33613.07 | 5.35 |
| 2024-09-05 | 15.00 | 15.00 | -0.25 | -1.64 | 259484.21 | 38461.91 | 6.14 |
| 2024-09-04 | 14.80 | 15.25 | 0.17 | 1.13 | 403296.95 | 61717.70 | 9.54 |
| 2024-09-03 | 14.66 | 15.08 | 0.27 | 1.82 | 304593.10 | 45716.45 | 7.20 |
| 2024-09-02 | 14.75 | 14.81 | 0.07 | 0.48 | 331415.22 | 49714.53 | 7.84 |
| 2024-08-30 | 14.62 | 14.74 | -0.12 | -0.81 | 328494.82 | 48308.18 | 7.77 |
| 2024-08-29 | 14.50 | 14.86 | 0.61 | 4.28 | 369697.60 | 54802.52 | 8.74 |
| 2024-08-28 | 14.98 | 14.25 | -0.62 | -4.17 | 273927.09 | 39676.76 | 6.48 |
| 2024-08-27 | 14.79 | 14.87 | -0.01 | -0.07 | 449070.51 | 67438.31 | 10.62 |
| 2024-08-26 | 13.70 | 14.88 | 1.35 | 9.98 | 193774.68 | 27961.47 | 4.58 |
| 2024-08-23 | 14.24 | 13.53 | -0.92 | -6.37 | 284514.54 | 38913.71 | 6.73 |
| 2024-08-22 | 14.00 | 14.45 | 0.68 | 4.94 | 446705.84 | 64605.20 | 10.56 |
| 2024-08-21 | 12.35 | 13.77 | 1.25 | 9.98 | 204245.84 | 27588.72 | 4.83 |
| 2024-08-20 | 12.69 | 12.52 | -0.11 | -0.87 | 70621.57 | 8974.65 | 1.67 |
| 2024-08-19 | 12.73 | 12.63 | -0.11 | -0.86 | 31203.14 | 3968.63 | 0.74 |
| 2024-08-16 | 12.92 | 12.74 | -0.12 | -0.93 | 37447.00 | 4796.47 | 0.89 |
| 2024-08-15 | 12.62 | 12.86 | 0.14 | 1.10 | 52549.84 | 6719.51 | 1.24 |
| 2024-08-14 | 13.11 | 12.72 | -0.39 | -2.98 | 54610.96 | 6989.02 | 1.29 |
| 2024-08-13 | 12.96 | 13.11 | 0.19 | 1.47 | 40992.40 | 5311.17 | 0.97 |
| 2024-08-12 | 13.30 | 12.92 | -0.32 | -2.42 | 50721.14 | 6586.11 | 1.20 |
| 2024-08-09 | 13.30 | 13.24 | 0.07 | 0.53 | 59439.00 | 7939.91 | 1.41 |
| 2024-08-08 | 13.81 | 13.17 | -0.64 | -4.63 | 106277.56 | 14218.27 | 2.51 |
| 2024-08-07 | 14.23 | 13.81 | -0.38 | -2.68 | 106050.04 | 14829.04 | 2.51 |
| 2024-08-06 | 13.88 | 14.19 | 0.82 | 6.13 | 192296.49 | 27069.72 | 4.55 |
| 2024-08-05 | 14.15 | 13.37 | -0.59 | -4.23 | 116551.79 | 16041.45 | 2.76 |
| 2024-08-02 | 14.00 | 13.96 | -0.10 | -0.71 | 121627.23 | 17195.60 | 2.88 |
| 2024-08-01 | 14.00 | 14.06 | 0.22 | 1.59 | 157744.01 | 22335.27 | 3.73 |
| 2024-07-31 | 13.27 | 13.84 | 0.63 | 4.77 | 147255.56 | 19969.58 | 3.48 |
| 2024-07-30 | 12.81 | 13.21 | 0.28 | 2.17 | 131377.80 | 17399.79 | 3.11 |
| 2024-07-29 | 12.81 | 12.93 | 0.07 | 0.54 | 59429.80 | 7619.34 | 1.41 |
| 2024-07-26 | 12.70 | 12.86 | 0.08 | 0.63 | 55711.64 | 7203.30 | 1.32 |
| 2024-07-25 | 12.54 | 12.78 | 0.12 | 0.95 | 46294.00 | 5901.36 | 1.09 |
| 2024-07-24 | 12.60 | 12.66 | -0.02 | -0.16 | 53712.60 | 6805.10 | 1.27 |
| 2024-07-23 | 13.12 | 12.68 | -0.39 | -2.98 | 65192.74 | 8427.21 | 1.54 |
| 2024-07-22 | 13.11 | 13.07 | -0.07 | -0.53 | 41020.89 | 5361.67 | 0.97 |
| 2024-07-19 | 13.11 | 13.14 | -0.08 | -0.61 | 48680.39 | 6399.92 | 1.15 |
| 2024-07-18 | 13.09 | 13.22 | 0.13 | 0.99 | 68288.20 | 8888.35 | 1.62 |
| 2024-07-17 | 13.73 | 13.16 | -0.62 | -4.50 | 87787.40 | 11704.39 | 2.08 |
| 2024-07-16 | 13.76 | 13.78 | 0.08 | 0.58 | 66030.21 | 9080.71 | 1.56 |
| 2024-07-15 | 14.31 | 13.70 | -0.71 | -4.93 | 113089.95 | 15688.64 | 2.67 |
| 2024-07-12 | 14.80 | 14.41 | 0.18 | 1.27 | 185409.74 | 26925.12 | 4.39 |
| 2024-07-11 | 13.70 | 14.23 | 0.78 | 5.80 | 125957.36 | 17677.33 | 2.98 |
| 2024-07-10 | 13.78 | 13.45 | -0.37 | -2.68 | 69611.07 | 9520.10 | 1.65 |
| 2024-07-09 | 13.45 | 13.82 | 0.43 | 3.21 | 86098.75 | 11678.61 | 2.04 |
| 2024-07-08 | 13.88 | 13.39 | -0.46 | -3.32 | 61611.09 | 8325.46 | 1.46 |
| 2024-07-05 | 13.48 | 13.85 | 0.23 | 1.69 | 71953.19 | 9802.32 | 1.70 |
| 2024-07-04 | 14.05 | 13.62 | -0.43 | -3.06 | 86125.25 | 11862.94 | 2.04 |
| 2024-07-03 | 14.34 | 14.05 | -0.45 | -3.10 | 77256.59 | 10932.95 | 1.83 |
| 2024-07-02 | 14.58 | 14.50 | -0.02 | -0.14 | 105974.39 | 15466.42 | 2.51 |
| 2024-07-01 | 14.60 | 14.52 | 0.13 | 0.90 | 107010.21 | 15476.10 | 2.53 |
| 2024-06-28 | 13.95 | 14.39 | 0.36 | 2.57 | 106402.75 | 15342.97 | 2.52 |
| 2024-06-27 | 14.35 | 14.03 | -0.46 | -3.18 | 79423.78 | 11285.58 | 1.88 |
| 2024-06-26 | 14.03 | 14.49 | 0.35 | 2.48 | 95782.64 | 13664.72 | 2.27 |
| 2024-06-25 | 14.06 | 14.14 | 0.26 | 1.87 | 87578.16 | 12350.37 | 2.07 |
| 2024-06-24 | 14.48 | 13.88 | -0.59 | -4.08 | 96817.46 | 13619.14 | 2.29 |
| 2024-06-21 | 14.58 | 14.47 | -0.06 | -0.41 | 78969.00 | 11478.86 | 1.87 |
| 2024-06-20 | 15.02 | 14.53 | -0.48 | -3.20 | 113931.80 | 16781.49 | 2.70 |
| 2024-06-19 | 14.97 | 15.01 | 0.05 | 0.33 | 138714.12 | 20897.10 | 3.28 |
| 2024-06-18 | 14.94 | 14.96 | -0.02 | -0.13 | 126176.64 | 18898.14 | 2.99 |
| 2024-06-17 | 14.75 | 14.98 | 0.10 | 0.67 | 149565.56 | 22423.64 | 3.54 |
| 2024-06-14 | 14.40 | 14.88 | 0.43 | 2.98 | 148480.00 | 21842.58 | 3.51 |
| 2024-06-13 | 14.55 | 14.45 | -0.18 | -1.23 | 82427.80 | 11939.15 | 1.95 |
| 2024-06-12 | 14.35 | 14.63 | 0.29 | 2.02 | 107156.71 | 15581.57 | 2.54 |
| 2024-06-11 | 14.16 | 14.34 | 0.06 | 0.42 | 92853.13 | 13123.83 | 2.20 |
| 2024-06-07 | 14.21 | 14.28 | 0.16 | 1.13 | 114502.48 | 16317.20 | 2.71 |
| 2024-06-06 | 14.78 | 14.12 | -0.61 | -4.14 | 191837.57 | 27392.33 | 4.54 |
| 2024-06-05 | 15.00 | 14.73 | -0.40 | -2.64 | 115044.40 | 17074.50 | 2.72 |
| 2024-06-04 | 15.19 | 15.13 | -0.17 | -1.11 | 149794.59 | 22532.05 | 3.54 |
| 2024-06-03 | 15.72 | 15.30 | -0.65 | -4.08 | 217951.36 | 33485.93 | 5.16 |
| 2024-05-31 | 16.73 | 15.95 | -0.66 | -3.97 | 274590.00 | 44304.53 | 6.50 |
| 2024-05-30 | 16.71 | 16.61 | -0.03 | -0.18 | 432352.73 | 72941.19 | 10.23 |
| 2024-05-29 | 15.36 | 16.64 | 1.11 | 7.15 | 375452.64 | 61486.00 | 8.88 |
| 2024-05-28 | 15.90 | 15.53 | -0.65 | -4.02 | 196343.22 | 30957.97 | 4.64 |
| 2024-05-27 | 15.53 | 16.18 | 0.94 | 6.17 | 322579.40 | 52041.74 | 7.63 |
| 2024-05-24 | 15.66 | 15.24 | -0.40 | -2.56 | 159706.81 | 24527.48 | 3.78 |
| 2024-05-23 | 16.12 | 15.64 | -0.71 | -4.34 | 216679.37 | 34209.39 | 5.13 |
| 2024-05-22 | 16.45 | 16.35 | -0.17 | -1.03 | 157749.20 | 25930.44 | 3.73 |
| 2024-05-21 | 17.11 | 16.52 | -0.60 | -3.51 | 195207.08 | 32496.04 | 4.62 |
| 2024-05-20 | 17.19 | 17.12 | -0.13 | -0.75 | 228073.10 | 39077.76 | 5.40 |
| 2024-05-17 | 16.49 | 17.25 | 0.59 | 3.54 | 340435.11 | 57241.73 | 8.05 |
| 2024-05-16 | 16.49 | 16.66 | 0.06 | 0.36 | 200331.15 | 33328.10 | 4.74 |
| 2024-05-15 | 16.44 | 16.60 | 0.12 | 0.73 | 240828.16 | 40046.01 | 5.70 |
日K线
周K线
月K线
