永冠新材(603681)股票信息
| 股票代码 | 603681 |
| 股票名称 | 永冠新材 |
| 最新价/元 | 12.19 |
| 涨跌额/元 | -0.58 |
| 涨跌幅/% | -4.54 |
| 买入/元 | 12.18 |
| 卖出/元 | 12.19 |
| 昨收/元 | 12.77 |
| 今开/元 | 12.60 |
| 最高/元 | 12.69 |
| 最低/元 | 12.04 |
| 成交量/手 | 48277.25 |
| 成交额/万 | 5955.23 |
| 股净值/元 | 28.35 |
| 市净率 | 0.96 |
| 总市值/万 | 232988.59 |
| 流通值/万 | 232988.59 |
| 换手率/% | 2.53 |
| 入市日期 | 2019-03-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
永冠新材(603681)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 | 12.60 | 12.19 | -0.58 | -4.54 | 48277.25 | 5955.23 | 2.53 |
| 2024-10-10 | 12.79 | 12.77 | -0.02 | -0.16 | 56313.84 | 7206.37 | 2.95 |
| 2024-10-09 | 13.80 | 12.79 | -1.04 | -7.52 | 94896.00 | 12590.95 | 4.96 |
| 2024-10-08 | 13.83 | 13.83 | 1.26 | 10.02 | 150570.00 | 20530.48 | 7.88 |
| 2024-09-30 | 11.96 | 12.57 | 1.14 | 9.97 | 112136.69 | 13713.68 | 5.87 |
| 2024-09-27 | 11.08 | 11.43 | 0.53 | 4.86 | 34675.00 | 3880.92 | 1.81 |
| 2024-09-26 | 10.54 | 10.90 | 0.35 | 3.32 | 35236.00 | 3779.35 | 1.84 |
| 2024-09-25 | 10.55 | 10.55 | 0.14 | 1.35 | 38050.00 | 4051.86 | 1.99 |
| 2024-09-24 | 10.14 | 10.41 | 0.34 | 3.38 | 34142.00 | 3513.96 | 1.79 |
| 2024-09-23 | 10.08 | 10.07 | 0.03 | 0.30 | 12381.00 | 1247.48 | 0.65 |
| 2024-09-20 | 10.08 | 10.04 | -0.10 | -0.99 | 12476.00 | 1254.45 | 0.65 |
| 2024-09-19 | 9.95 | 10.14 | 0.29 | 2.94 | 21367.00 | 2151.31 | 1.12 |
| 2024-09-18 | 9.95 | 9.85 | -0.11 | -1.10 | 21451.48 | 2103.64 | 1.12 |
| 2024-09-13 | 10.10 | 9.96 | -0.12 | -1.19 | 15939.00 | 1597.15 | 0.83 |
| 2024-09-12 | 10.13 | 10.08 | -0.11 | -1.08 | 14750.00 | 1503.35 | 0.77 |
| 2024-09-11 | 10.12 | 10.19 | 0.02 | 0.20 | 15523.58 | 1582.01 | 0.81 |
| 2024-09-10 | 10.16 | 10.17 | 0.01 | 0.10 | 16951.00 | 1711.67 | 0.89 |
| 2024-09-09 | 10.06 | 10.16 | 0.00 | 0.00 | 20290.97 | 2047.04 | 1.06 |
| 2024-09-06 | 10.49 | 10.16 | -0.30 | -2.87 | 29555.00 | 3027.95 | 1.55 |
| 2024-09-05 | 10.51 | 10.46 | -0.05 | -0.48 | 21951.00 | 2301.88 | 1.15 |
| 2024-09-04 | 10.49 | 10.51 | -0.01 | -0.10 | 18058.00 | 1901.45 | 0.94 |
| 2024-09-03 | 10.39 | 10.52 | 0.11 | 1.06 | 23769.00 | 2499.83 | 1.24 |
| 2024-09-02 | 10.61 | 10.41 | -0.24 | -2.25 | 33872.52 | 3573.37 | 1.77 |
| 2024-08-30 | 10.57 | 10.65 | 0.03 | 0.28 | 50786.20 | 5442.51 | 2.66 |
| 2024-08-29 | 10.50 | 10.62 | 0.12 | 1.14 | 37290.77 | 3899.00 | 1.95 |
| 2024-08-28 | 10.31 | 10.50 | 0.18 | 1.74 | 18171.00 | 1895.77 | 0.95 |
| 2024-08-27 | 10.52 | 10.32 | -0.12 | -1.15 | 16557.00 | 1710.36 | 0.87 |
| 2024-08-26 | 10.16 | 10.44 | 0.20 | 1.95 | 19322.10 | 2007.05 | 1.01 |
| 2024-08-23 | 10.37 | 10.24 | -0.14 | -1.35 | 26516.63 | 2726.17 | 1.39 |
| 2024-08-22 | 10.41 | 10.38 | -0.03 | -0.29 | 17305.44 | 1789.11 | 0.91 |
| 2024-08-21 | 10.31 | 10.41 | 0.00 | 0.00 | 15825.00 | 1652.17 | 0.83 |
| 2024-08-20 | 10.72 | 10.41 | -0.29 | -2.71 | 22104.00 | 2315.36 | 1.16 |
| 2024-08-19 | 10.61 | 10.70 | 0.09 | 0.85 | 16036.00 | 1711.08 | 0.84 |
| 2024-08-16 | 10.82 | 10.61 | -0.14 | -1.30 | 22466.00 | 2395.11 | 1.18 |
| 2024-08-15 | 10.82 | 10.75 | -0.08 | -0.74 | 26912.00 | 2899.01 | 1.41 |
| 2024-08-14 | 10.97 | 10.83 | -0.10 | -0.92 | 14227.00 | 1548.64 | 0.74 |
| 2024-08-13 | 10.95 | 10.93 | 0.04 | 0.37 | 13248.44 | 1440.46 | 0.69 |
| 2024-08-12 | 10.91 | 10.89 | -0.11 | -1.00 | 13787.50 | 1511.46 | 0.72 |
| 2024-08-09 | 11.07 | 11.00 | -0.05 | -0.45 | 15189.71 | 1683.87 | 0.79 |
| 2024-08-08 | 11.01 | 11.05 | 0.04 | 0.36 | 21228.00 | 2331.18 | 1.11 |
| 2024-08-07 | 10.88 | 11.01 | 0.06 | 0.55 | 24150.30 | 2650.37 | 1.26 |
| 2024-08-06 | 10.89 | 10.95 | 0.17 | 1.58 | 22797.00 | 2483.35 | 1.19 |
| 2024-08-05 | 10.93 | 10.78 | -0.20 | -1.82 | 31226.00 | 3408.99 | 1.63 |
| 2024-08-02 | 11.12 | 10.98 | -0.19 | -1.70 | 29779.00 | 3296.25 | 1.56 |
| 2024-08-01 | 11.33 | 11.17 | -0.17 | -1.50 | 57093.58 | 6430.62 | 2.99 |
| 2024-07-31 | 10.86 | 11.34 | 0.44 | 4.04 | 35762.58 | 3986.86 | 1.87 |
| 2024-07-30 | 11.04 | 10.90 | -0.14 | -1.27 | 24296.00 | 2659.20 | 1.27 |
| 2024-07-29 | 11.35 | 11.04 | -0.19 | -1.69 | 26715.58 | 2953.44 | 1.40 |
| 2024-07-26 | 11.09 | 11.23 | 0.13 | 1.17 | 16158.44 | 1812.03 | 0.85 |
| 2024-07-25 | 10.95 | 11.10 | 0.07 | 0.64 | 20949.44 | 2313.12 | 1.10 |
| 2024-07-24 | 11.19 | 11.03 | -0.17 | -1.52 | 30506.00 | 3374.90 | 1.60 |
| 2024-07-23 | 11.49 | 11.20 | -0.29 | -2.52 | 24791.00 | 2818.97 | 1.30 |
| 2024-07-22 | 11.70 | 11.49 | -0.18 | -1.54 | 31925.00 | 3674.22 | 1.67 |
| 2024-07-19 | 11.73 | 11.67 | -0.08 | -0.68 | 30474.00 | 3558.13 | 1.59 |
| 2024-07-18 | 11.78 | 11.75 | -0.03 | -0.26 | 20048.01 | 2341.63 | 1.05 |
| 2024-07-17 | 11.95 | 11.78 | -0.22 | -1.83 | 28713.00 | 3399.47 | 1.50 |
| 2024-07-16 | 12.10 | 12.00 | -0.09 | -0.74 | 51443.00 | 6174.19 | 2.69 |
| 2024-07-15 | 12.89 | 12.09 | -1.03 | -7.85 | 77551.03 | 9519.94 | 4.06 |
| 2024-07-12 | 12.77 | 13.12 | 0.25 | 1.94 | 37062.18 | 4803.57 | 1.94 |
| 2024-07-11 | 12.55 | 12.87 | 0.45 | 3.62 | 36055.19 | 4551.60 | 1.89 |
| 2024-07-10 | 12.57 | 12.42 | -0.18 | -1.43 | 22995.04 | 2863.69 | 1.20 |
| 2024-07-09 | 12.08 | 12.60 | 0.52 | 4.31 | 24458.23 | 3015.75 | 1.28 |
| 2024-07-08 | 12.50 | 12.08 | -0.39 | -3.13 | 20096.74 | 2451.14 | 1.05 |
| 2024-07-05 | 12.52 | 12.61 | 0.17 | 1.37 | 12798.00 | 1592.16 | 0.67 |
| 2024-07-04 | 12.85 | 12.44 | -0.44 | -3.42 | 19516.67 | 2451.92 | 1.02 |
| 2024-07-03 | 13.08 | 12.88 | -0.13 | -1.00 | 17385.25 | 2240.31 | 0.91 |
| 2024-07-02 | 13.05 | 13.01 | -0.02 | -0.15 | 27826.21 | 3639.19 | 1.46 |
| 2024-07-01 | 12.78 | 13.03 | 0.28 | 2.20 | 27783.41 | 3569.69 | 1.45 |
| 2024-06-28 | 12.67 | 12.75 | 0.09 | 0.71 | 22696.77 | 2910.42 | 1.19 |
| 2024-06-27 | 12.84 | 12.66 | -0.32 | -2.47 | 23010.00 | 2958.82 | 1.20 |
| 2024-06-26 | 12.43 | 12.98 | 0.65 | 5.27 | 28092.70 | 3570.33 | 1.47 |
| 2024-06-25 | 12.24 | 12.33 | 0.20 | 1.65 | 23373.48 | 2881.75 | 1.22 |
| 2024-06-24 | 12.53 | 12.13 | -0.63 | -4.94 | 30637.77 | 3753.94 | 1.60 |
| 2024-06-21 | 12.77 | 12.76 | -0.01 | -0.08 | 15075.00 | 1917.83 | 0.79 |
| 2024-06-20 | 13.03 | 12.77 | -0.29 | -2.22 | 22680.94 | 2917.04 | 1.19 |
| 2024-06-19 | 13.13 | 13.06 | -0.02 | -0.15 | 18596.00 | 2437.37 | 0.97 |
| 2024-06-18 | 13.01 | 13.08 | 0.03 | 0.23 | 21037.00 | 2743.49 | 1.10 |
| 2024-06-17 | 13.12 | 13.05 | -0.13 | -0.99 | 33407.48 | 4338.84 | 1.75 |
| 2024-06-14 | 13.26 | 13.18 | -0.08 | -0.60 | 15337.00 | 2022.76 | 0.80 |
| 2024-06-13 | 13.43 | 13.26 | -0.13 | -0.97 | 22413.11 | 2991.56 | 1.17 |
| 2024-06-12 | 13.60 | 13.39 | 0.04 | 0.30 | 27981.00 | 3749.12 | 1.46 |
| 2024-06-11 | 13.25 | 13.35 | 0.16 | 1.21 | 29743.00 | 3913.83 | 1.56 |
| 2024-06-07 | 12.90 | 13.19 | 0.47 | 3.70 | 38697.26 | 5098.73 | 2.02 |
| 2024-06-06 | 13.42 | 12.72 | -0.71 | -5.29 | 43177.50 | 5564.08 | 2.26 |
| 2024-06-05 | 13.78 | 13.43 | -0.38 | -2.75 | 26002.00 | 3520.68 | 1.36 |
| 2024-06-04 | 13.93 | 13.81 | -0.13 | -0.93 | 25901.00 | 3549.40 | 1.36 |
| 2024-06-03 | 14.19 | 13.94 | -0.26 | -1.83 | 31637.38 | 4425.57 | 1.66 |
| 2024-05-31 | 14.20 | 14.20 | -0.08 | -0.56 | 15399.59 | 2190.30 | 0.81 |
| 2024-05-30 | 14.44 | 14.28 | -0.18 | -1.25 | 24054.00 | 3453.60 | 1.26 |
| 2024-05-29 | 14.35 | 14.46 | 0.24 | 1.69 | 27784.00 | 4031.78 | 1.45 |
| 2024-05-28 | 14.53 | 14.22 | -0.28 | -1.93 | 17465.67 | 2511.08 | 0.91 |
| 2024-05-27 | 14.38 | 14.50 | 0.09 | 0.63 | 22530.00 | 3241.06 | 1.18 |
| 2024-05-24 | 14.53 | 14.41 | -0.12 | -0.83 | 20434.70 | 2977.86 | 1.07 |
| 2024-05-23 | 14.90 | 14.53 | -0.33 | -2.22 | 26247.00 | 3824.98 | 1.37 |
| 2024-05-22 | 14.98 | 14.86 | -0.05 | -0.34 | 18189.00 | 2702.02 | 0.95 |
| 2024-05-21 | 14.98 | 14.91 | -0.17 | -1.13 | 24067.77 | 3592.52 | 1.26 |
| 2024-05-20 | 14.88 | 15.08 | 0.26 | 1.75 | 39574.77 | 5915.54 | 2.07 |
| 2024-05-17 | 14.74 | 14.82 | 0.07 | 0.48 | 26886.00 | 3973.18 | 1.41 |
| 2024-05-16 | 15.02 | 14.75 | -0.19 | -1.27 | 37949.15 | 5669.39 | 1.99 |
| 2024-05-15 | 14.93 | 14.94 | -0.12 | -0.80 | 24369.97 | 3651.89 | 1.28 |
日K线
周K线
月K线
