五洲新春(603667)股票信息
| 股票代码 | 603667 |
| 股票名称 | 五洲新春 |
| 最新价/元 | 14.99 |
| 涨跌额/元 | -1.30 |
| 涨跌幅/% | -7.98 |
| 买入/元 | 14.99 |
| 卖出/元 | 15.00 |
| 昨收/元 | 16.29 |
| 今开/元 | 16.10 |
| 最高/元 | 16.15 |
| 最低/元 | 14.72 |
| 成交量/手 | 194652.59 |
| 成交额/万 | 29822.09 |
| 股净值/元 | 37.48 |
| 市净率 | 1.89 |
| 总市值/万 | 549144.41 |
| 流通值/万 | 548937.95 |
| 换手率/% | 5.32 |
| 入市日期 | 2016-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
五洲新春(603667)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 | 16.10 | 14.99 | -1.30 | -7.98 | 194652.59 | 29822.09 | 5.32 |
| 2024-10-10 | 17.08 | 16.29 | -0.62 | -3.67 | 180768.20 | 30119.64 | 4.94 |
| 2024-10-09 | 17.02 | 16.91 | -0.90 | -5.05 | 304361.64 | 53224.07 | 8.31 |
| 2024-10-08 | 18.29 | 17.81 | 1.16 | 6.97 | 301882.37 | 53003.45 | 8.24 |
| 2024-09-30 | 15.80 | 16.65 | 1.41 | 9.25 | 283486.73 | 45303.46 | 7.74 |
| 2024-09-27 | 14.53 | 15.24 | 0.71 | 4.89 | 135621.31 | 20240.67 | 3.70 |
| 2024-09-26 | 13.55 | 14.53 | 1.13 | 8.43 | 212585.95 | 30219.03 | 5.81 |
| 2024-09-25 | 13.77 | 13.40 | -0.04 | -0.30 | 121429.50 | 16636.20 | 3.32 |
| 2024-09-24 | 12.65 | 13.44 | 0.92 | 7.35 | 121488.50 | 15930.36 | 3.32 |
| 2024-09-23 | 12.58 | 12.52 | -0.02 | -0.16 | 32155.83 | 4029.10 | 0.88 |
| 2024-09-20 | 12.70 | 12.54 | -0.16 | -1.26 | 50025.00 | 6312.55 | 1.37 |
| 2024-09-19 | 12.40 | 12.70 | 0.38 | 3.08 | 81042.82 | 10251.89 | 2.21 |
| 2024-09-18 | 12.57 | 12.32 | -0.18 | -1.44 | 49984.00 | 6158.78 | 1.36 |
| 2024-09-13 | 13.00 | 12.50 | -0.51 | -3.92 | 54311.20 | 6863.31 | 1.48 |
| 2024-09-12 | 13.18 | 13.01 | -0.17 | -1.29 | 45704.50 | 5962.48 | 1.25 |
| 2024-09-11 | 13.14 | 13.18 | 0.00 | 0.00 | 32190.78 | 4218.77 | 0.88 |
| 2024-09-10 | 13.24 | 13.18 | 0.02 | 0.15 | 50899.00 | 6623.43 | 1.39 |
| 2024-09-09 | 13.09 | 13.16 | -0.11 | -0.83 | 37817.90 | 4952.56 | 1.03 |
| 2024-09-06 | 13.45 | 13.27 | -0.20 | -1.49 | 39247.60 | 5210.02 | 1.07 |
| 2024-09-05 | 13.40 | 13.47 | 0.21 | 1.58 | 64298.00 | 8717.20 | 1.76 |
| 2024-09-04 | 13.14 | 13.26 | 0.03 | 0.23 | 40296.50 | 5348.03 | 1.10 |
| 2024-09-03 | 13.09 | 13.23 | 0.30 | 2.32 | 55811.21 | 7384.54 | 1.52 |
| 2024-09-02 | 13.41 | 12.93 | -0.55 | -4.08 | 57096.01 | 7536.06 | 1.56 |
| 2024-08-30 | 13.28 | 13.48 | 0.28 | 2.12 | 75884.22 | 10201.26 | 2.07 |
| 2024-08-29 | 12.63 | 13.20 | 0.49 | 3.86 | 67919.50 | 8873.20 | 1.85 |
| 2024-08-28 | 12.58 | 12.71 | 0.17 | 1.36 | 55178.21 | 7016.96 | 1.51 |
| 2024-08-27 | 12.88 | 12.54 | -0.45 | -3.46 | 55908.00 | 7088.43 | 1.53 |
| 2024-08-26 | 13.02 | 12.99 | 0.04 | 0.31 | 34082.30 | 4465.94 | 0.93 |
| 2024-08-23 | 13.10 | 12.95 | -0.20 | -1.52 | 46052.31 | 6028.84 | 1.26 |
| 2024-08-22 | 14.10 | 13.15 | -0.99 | -7.00 | 113298.34 | 15205.34 | 3.09 |
| 2024-08-21 | 13.87 | 14.14 | 0.16 | 1.14 | 69982.00 | 9853.12 | 1.91 |
| 2024-08-20 | 14.14 | 13.98 | -0.13 | -0.92 | 45994.61 | 6392.00 | 1.26 |
| 2024-08-19 | 14.39 | 14.11 | -0.30 | -2.08 | 44029.00 | 6273.35 | 1.20 |
| 2024-08-16 | 14.45 | 14.41 | -0.13 | -0.89 | 47190.60 | 6833.55 | 1.29 |
| 2024-08-15 | 14.00 | 14.54 | 0.24 | 1.68 | 86251.46 | 12437.83 | 2.36 |
| 2024-08-14 | 14.30 | 14.30 | -0.06 | -0.42 | 49125.86 | 7025.26 | 1.34 |
| 2024-08-13 | 14.15 | 14.36 | 0.14 | 0.99 | 47632.83 | 6806.91 | 1.30 |
| 2024-08-12 | 14.24 | 14.22 | -0.06 | -0.42 | 42421.36 | 6023.59 | 1.16 |
| 2024-08-09 | 14.44 | 14.28 | -0.03 | -0.21 | 44538.00 | 6378.26 | 1.22 |
| 2024-08-08 | 14.85 | 14.31 | -0.67 | -4.47 | 88255.62 | 12754.54 | 2.41 |
| 2024-08-07 | 14.92 | 14.98 | 0.04 | 0.27 | 82361.00 | 12397.65 | 2.25 |
| 2024-08-06 | 14.90 | 14.94 | 0.29 | 1.98 | 72111.00 | 10705.52 | 1.97 |
| 2024-08-05 | 14.75 | 14.65 | -0.24 | -1.61 | 106307.98 | 15917.34 | 2.90 |
| 2024-08-02 | 15.27 | 14.89 | -0.55 | -3.56 | 88848.28 | 13434.10 | 2.43 |
| 2024-08-01 | 15.65 | 15.44 | -0.34 | -2.16 | 134908.00 | 20916.14 | 3.68 |
| 2024-07-31 | 14.58 | 15.78 | 1.18 | 8.08 | 237694.49 | 36646.47 | 6.49 |
| 2024-07-30 | 14.19 | 14.60 | 0.35 | 2.46 | 126928.81 | 18364.79 | 3.47 |
| 2024-07-29 | 14.25 | 14.25 | -0.03 | -0.21 | 57637.84 | 8174.13 | 1.57 |
| 2024-07-26 | 13.75 | 14.28 | 0.41 | 2.96 | 72697.75 | 10277.04 | 1.99 |
| 2024-07-25 | 13.77 | 13.87 | 0.02 | 0.14 | 57427.60 | 7938.05 | 1.57 |
| 2024-07-24 | 14.00 | 13.85 | -0.46 | -3.22 | 70101.90 | 9815.62 | 1.91 |
| 2024-07-23 | 14.88 | 14.31 | -0.04 | -0.28 | 86043.34 | 12488.09 | 2.35 |
| 2024-07-22 | 14.01 | 14.35 | 0.35 | 2.50 | 66652.00 | 9504.41 | 1.82 |
| 2024-07-19 | 13.81 | 14.00 | 0.12 | 0.87 | 57017.00 | 8033.50 | 1.56 |
| 2024-07-18 | 13.80 | 13.88 | 0.00 | 0.00 | 67848.00 | 9315.35 | 1.85 |
| 2024-07-17 | 14.18 | 13.88 | -0.39 | -2.73 | 50194.12 | 7033.25 | 1.37 |
| 2024-07-16 | 14.00 | 14.27 | 0.21 | 1.49 | 67141.79 | 9462.98 | 1.83 |
| 2024-07-15 | 14.57 | 14.06 | -0.51 | -3.50 | 86937.70 | 12253.36 | 2.37 |
| 2024-07-12 | 15.10 | 14.57 | -0.48 | -3.19 | 77079.79 | 11341.17 | 2.10 |
| 2024-07-11 | 15.00 | 15.05 | 0.35 | 2.38 | 91929.36 | 13800.66 | 2.51 |
| 2024-07-10 | 14.66 | 14.70 | -0.18 | -1.21 | 87327.50 | 12861.26 | 2.38 |
| 2024-07-09 | 14.50 | 14.88 | 0.38 | 2.62 | 136819.86 | 19740.33 | 3.74 |
| 2024-07-08 | 15.25 | 14.50 | -1.15 | -7.35 | 117916.80 | 17439.17 | 3.22 |
| 2024-07-05 | 16.00 | 15.65 | -0.65 | -3.99 | 139269.87 | 21413.66 | 3.80 |
| 2024-07-04 | 16.70 | 16.30 | -0.15 | -0.91 | 109841.50 | 18254.48 | 3.00 |
| 2024-07-03 | 16.70 | 16.45 | -0.15 | -0.90 | 73080.80 | 12122.06 | 2.00 |
| 2024-07-02 | 16.94 | 16.60 | -0.04 | -0.24 | 87587.00 | 14704.14 | 2.39 |
| 2024-07-01 | 16.30 | 16.64 | 0.24 | 1.46 | 81739.10 | 13348.08 | 2.23 |
| 2024-06-28 | 15.92 | 16.40 | 0.46 | 2.89 | 114280.42 | 18681.80 | 3.12 |
| 2024-06-27 | 16.16 | 15.94 | -0.40 | -2.45 | 83086.00 | 13473.70 | 2.27 |
| 2024-06-26 | 15.99 | 16.34 | 0.30 | 1.87 | 103834.29 | 16640.44 | 2.84 |
| 2024-06-25 | 15.95 | 16.04 | 0.02 | 0.13 | 89195.71 | 14409.89 | 2.44 |
| 2024-06-24 | 16.71 | 16.02 | -0.90 | -5.32 | 122820.51 | 20059.51 | 3.35 |
| 2024-06-21 | 16.62 | 16.92 | -0.07 | -0.41 | 99419.31 | 16700.63 | 2.71 |
| 2024-06-20 | 18.10 | 16.99 | -1.24 | -6.80 | 200149.77 | 34909.36 | 5.47 |
| 2024-06-19 | 18.60 | 18.23 | -0.41 | -2.20 | 143497.26 | 26242.21 | 3.92 |
| 2024-06-18 | 17.87 | 18.64 | 0.76 | 4.25 | 235695.57 | 43239.65 | 6.44 |
| 2024-06-17 | 17.60 | 17.88 | 0.05 | 0.28 | 132336.22 | 23585.11 | 3.61 |
| 2024-06-14 | 18.50 | 17.83 | -1.42 | -7.38 | 288336.44 | 51704.59 | 7.87 |
| 2024-06-13 | 18.52 | 19.25 | 0.43 | 2.29 | 336241.29 | 64206.62 | 9.18 |
| 2024-06-12 | 18.38 | 19.00 | 0.36 | 1.93 | 311790.57 | 58743.03 | 8.51 |
| 2024-06-11 | 18.00 | 18.64 | 0.42 | 2.31 | 225266.76 | 40442.90 | 6.15 |
| 2024-06-07 | 17.88 | 18.22 | 0.57 | 3.23 | 227108.35 | 40851.47 | 6.20 |
| 2024-06-06 | 18.24 | 17.65 | -0.59 | -3.24 | 221853.55 | 39271.51 | 6.06 |
| 2024-06-05 | 18.01 | 18.24 | -0.05 | -0.27 | 238123.00 | 43644.99 | 6.50 |
| 2024-06-04 | 18.00 | 18.29 | 0.09 | 0.50 | 257016.61 | 46674.37 | 7.02 |
| 2024-06-03 | 18.38 | 18.20 | 0.15 | 0.83 | 419640.07 | 77142.67 | 11.46 |
| 2024-05-31 | 17.10 | 18.05 | 1.23 | 7.31 | 445115.92 | 80637.83 | 12.15 |
| 2024-05-30 | 16.34 | 16.82 | 0.43 | 2.62 | 158213.60 | 26621.05 | 4.32 |
| 2024-05-29 | 16.18 | 16.39 | 0.01 | 0.06 | 56012.00 | 9163.54 | 1.53 |
| 2024-05-28 | 16.58 | 16.38 | -0.39 | -2.33 | 88282.31 | 14516.86 | 2.41 |
| 2024-05-27 | 17.27 | 16.77 | -0.28 | -1.64 | 129465.97 | 21370.80 | 3.54 |
| 2024-05-24 | 17.40 | 17.05 | -0.47 | -2.68 | 119035.23 | 20388.96 | 3.25 |
| 2024-05-23 | 17.40 | 17.52 | -0.02 | -0.11 | 173915.40 | 30399.31 | 4.75 |
| 2024-05-22 | 16.43 | 17.54 | 1.14 | 6.95 | 296509.12 | 51928.38 | 8.10 |
| 2024-05-21 | 16.77 | 16.40 | -0.44 | -2.61 | 86396.39 | 14189.97 | 2.36 |
| 2024-05-20 | 16.50 | 16.84 | 0.20 | 1.20 | 118859.52 | 19986.09 | 3.25 |
| 2024-05-17 | 16.23 | 16.64 | 0.18 | 1.09 | 99152.88 | 16279.80 | 2.71 |
| 2024-05-16 | 16.10 | 16.46 | 0.40 | 2.49 | 110094.30 | 18011.64 | 3.01 |
| 2024-05-15 | 16.27 | 16.06 | -0.27 | -1.65 | 67161.90 | 10858.32 | 1.83 |
日K线
周K线
月K线
