锦和商管(603682)股票信息
| 股票代码 | 603682 |
| 股票名称 | 锦和商管 |
| 最新价/元 | 4.05 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -2.41 |
| 买入/元 | 4.05 |
| 卖出/元 | 4.07 |
| 昨收/元 | 4.15 |
| 今开/元 | 4.15 |
| 最高/元 | 4.22 |
| 最低/元 | 4.02 |
| 成交量/手 | 67599.00 |
| 成交额/万 | 2781.82 |
| 股净值/元 | 19.29 |
| 市净率 | 1.67 |
| 总市值/万 | 191362.50 |
| 流通值/万 | 191362.50 |
| 换手率/% | 1.43 |
| 入市日期 | 2020-04-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
锦和商管(603682)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 | 4.15 | 4.05 | -0.10 | -2.41 | 67599.00 | 2781.82 | 1.43 |
| 2024-10-10 | 4.15 | 4.15 | 0.02 | 0.48 | 96405.00 | 4013.09 | 2.04 |
| 2024-10-09 | 4.52 | 4.13 | -0.46 | -10.02 | 161466.00 | 6912.04 | 3.42 |
| 2024-10-08 | 4.90 | 4.81 | 0.28 | 6.18 | 240837.26 | 11499.17 | 5.10 |
| 2024-09-30 | 4.45 | 4.53 | 0.33 | 7.86 | 213294.00 | 9404.41 | 4.51 |
| 2024-09-27 | 4.21 | 4.20 | 0.09 | 2.19 | 71415.00 | 2967.38 | 1.51 |
| 2024-09-26 | 3.92 | 4.11 | 0.19 | 4.85 | 91032.00 | 3664.37 | 1.93 |
| 2024-09-25 | 3.85 | 3.92 | 0.07 | 1.82 | 92600.00 | 3656.91 | 1.96 |
| 2024-09-24 | 3.80 | 3.85 | 0.08 | 2.12 | 67258.00 | 2571.34 | 1.42 |
| 2024-09-23 | 3.77 | 3.77 | -0.01 | -0.27 | 26952.00 | 1014.22 | 0.57 |
| 2024-09-20 | 3.76 | 3.78 | 0.03 | 0.80 | 47323.00 | 1784.88 | 1.00 |
| 2024-09-19 | 3.67 | 3.75 | 0.11 | 3.02 | 56189.00 | 2100.37 | 1.19 |
| 2024-09-18 | 3.66 | 3.64 | -0.02 | -0.55 | 38454.00 | 1394.19 | 0.81 |
| 2024-09-13 | 3.69 | 3.66 | -0.01 | -0.27 | 40994.00 | 1519.21 | 0.87 |
| 2024-09-12 | 3.66 | 3.67 | 0.02 | 0.55 | 49090.00 | 1820.35 | 1.04 |
| 2024-09-11 | 3.69 | 3.65 | -0.04 | -1.08 | 29795.00 | 1088.44 | 0.63 |
| 2024-09-10 | 3.71 | 3.69 | -0.02 | -0.54 | 36064.44 | 1321.02 | 0.76 |
| 2024-09-09 | 3.68 | 3.71 | 0.00 | 0.00 | 49571.44 | 1823.75 | 1.05 |
| 2024-09-06 | 3.73 | 3.71 | -0.03 | -0.80 | 45872.00 | 1717.19 | 0.97 |
| 2024-09-05 | 3.69 | 3.74 | 0.07 | 1.91 | 49626.00 | 1851.53 | 1.05 |
| 2024-09-04 | 3.68 | 3.67 | -0.01 | -0.27 | 36899.00 | 1360.19 | 0.78 |
| 2024-09-03 | 3.64 | 3.68 | 0.03 | 0.82 | 53810.00 | 1984.52 | 1.14 |
| 2024-09-02 | 3.62 | 3.65 | 0.02 | 0.55 | 62319.44 | 2286.44 | 1.32 |
| 2024-08-30 | 3.55 | 3.63 | 0.08 | 2.25 | 58905.00 | 2149.49 | 1.25 |
| 2024-08-29 | 3.50 | 3.55 | 0.04 | 1.14 | 30240.00 | 1067.37 | 0.64 |
| 2024-08-28 | 3.45 | 3.51 | 0.04 | 1.15 | 32936.00 | 1156.42 | 0.70 |
| 2024-08-27 | 3.53 | 3.47 | -0.06 | -1.70 | 29730.00 | 1034.63 | 0.63 |
| 2024-08-26 | 3.48 | 3.53 | 0.08 | 2.32 | 43156.00 | 1521.19 | 0.91 |
| 2024-08-23 | 3.52 | 3.45 | -0.08 | -2.27 | 37920.00 | 1316.75 | 0.80 |
| 2024-08-22 | 3.60 | 3.53 | -0.05 | -1.40 | 30133.00 | 1073.48 | 0.64 |
| 2024-08-21 | 3.60 | 3.58 | -0.03 | -0.83 | 27470.00 | 987.28 | 0.58 |
| 2024-08-20 | 3.68 | 3.61 | -0.07 | -1.90 | 41487.00 | 1501.95 | 0.88 |
| 2024-08-19 | 3.68 | 3.68 | -0.02 | -0.54 | 30753.00 | 1132.89 | 0.65 |
| 2024-08-16 | 3.77 | 3.70 | -0.07 | -1.86 | 46202.00 | 1721.20 | 0.98 |
| 2024-08-15 | 3.75 | 3.77 | 0.02 | 0.53 | 52650.00 | 1976.80 | 1.11 |
| 2024-08-14 | 3.77 | 3.75 | -0.02 | -0.53 | 34099.00 | 1286.83 | 0.72 |
| 2024-08-13 | 3.78 | 3.77 | -0.01 | -0.27 | 40484.00 | 1516.33 | 0.86 |
| 2024-08-12 | 3.85 | 3.78 | -0.09 | -2.33 | 75958.00 | 2882.91 | 1.61 |
| 2024-08-09 | 3.85 | 3.87 | 0.00 | 0.00 | 93066.00 | 3640.92 | 1.97 |
| 2024-08-08 | 3.82 | 3.87 | 0.05 | 1.31 | 62079.00 | 2390.37 | 1.31 |
| 2024-08-07 | 3.84 | 3.82 | -0.02 | -0.52 | 35944.00 | 1368.96 | 0.76 |
| 2024-08-06 | 3.79 | 3.84 | 0.09 | 2.40 | 48801.00 | 1853.38 | 1.03 |
| 2024-08-05 | 3.81 | 3.75 | -0.06 | -1.58 | 60210.00 | 2302.49 | 1.27 |
| 2024-08-02 | 3.83 | 3.81 | -0.04 | -1.04 | 47461.00 | 1817.17 | 1.00 |
| 2024-08-01 | 3.90 | 3.85 | -0.03 | -0.77 | 69941.00 | 2705.28 | 1.48 |
| 2024-07-31 | 3.79 | 3.88 | 0.09 | 2.38 | 71622.00 | 2756.33 | 1.52 |
| 2024-07-30 | 3.70 | 3.79 | 0.09 | 2.43 | 78449.00 | 2946.51 | 1.66 |
| 2024-07-29 | 3.68 | 3.70 | 0.01 | 0.27 | 41378.00 | 1525.86 | 0.88 |
| 2024-07-26 | 3.62 | 3.69 | 0.08 | 2.22 | 57482.88 | 2110.01 | 1.22 |
| 2024-07-25 | 3.63 | 3.61 | -0.02 | -0.55 | 58016.44 | 2106.00 | 1.23 |
| 2024-07-24 | 3.71 | 3.63 | -0.12 | -3.20 | 82160.44 | 3005.02 | 1.74 |
| 2024-07-23 | 3.71 | 3.75 | 0.03 | 0.81 | 105611.75 | 3956.15 | 2.24 |
| 2024-07-22 | 3.84 | 3.72 | -0.14 | -3.63 | 147560.44 | 5516.15 | 3.12 |
| 2024-07-19 | 4.05 | 3.86 | -0.19 | -4.69 | 252335.50 | 9764.07 | 5.34 |
| 2024-07-18 | 3.86 | 4.05 | 0.14 | 3.58 | 235462.00 | 9625.48 | 4.98 |
| 2024-07-17 | 3.85 | 3.91 | 0.06 | 1.56 | 79632.00 | 3098.25 | 1.69 |
| 2024-07-16 | 3.84 | 3.85 | -0.02 | -0.52 | 74829.00 | 2883.94 | 1.58 |
| 2024-07-15 | 3.91 | 3.87 | -0.07 | -1.78 | 66448.00 | 2577.04 | 1.41 |
| 2024-07-12 | 3.92 | 3.94 | 0.04 | 1.03 | 61238.00 | 2442.25 | 1.30 |
| 2024-07-11 | 3.89 | 3.90 | 0.08 | 2.09 | 50162.00 | 1951.47 | 1.06 |
| 2024-07-10 | 3.96 | 3.82 | -0.12 | -3.05 | 52658.00 | 2018.21 | 1.11 |
| 2024-07-09 | 3.86 | 3.94 | 0.08 | 2.07 | 75759.00 | 2950.18 | 1.60 |
| 2024-07-08 | 4.01 | 3.86 | -0.15 | -3.74 | 63473.00 | 2458.90 | 1.34 |
| 2024-07-05 | 4.01 | 4.01 | -0.02 | -0.50 | 65041.00 | 2602.48 | 1.38 |
| 2024-07-04 | 4.18 | 4.03 | -0.17 | -4.05 | 56404.00 | 2299.45 | 1.19 |
| 2024-07-03 | 4.19 | 4.20 | 0.05 | 1.21 | 58902.00 | 2477.63 | 1.25 |
| 2024-07-02 | 4.11 | 4.15 | 0.05 | 1.22 | 58629.00 | 2437.14 | 1.24 |
| 2024-07-01 | 4.01 | 4.10 | 0.11 | 2.76 | 64532.00 | 2628.63 | 1.37 |
| 2024-06-28 | 3.95 | 3.99 | -0.01 | -0.25 | 40032.00 | 1610.25 | 0.85 |
| 2024-06-27 | 4.02 | 4.00 | -0.04 | -0.99 | 52183.32 | 2111.61 | 1.10 |
| 2024-06-26 | 3.97 | 4.04 | 0.10 | 2.54 | 48940.00 | 1942.96 | 1.04 |
| 2024-06-25 | 3.87 | 3.94 | 0.06 | 1.55 | 66993.00 | 2634.06 | 1.42 |
| 2024-06-24 | 4.03 | 3.88 | -0.17 | -4.20 | 58272.00 | 2281.75 | 1.23 |
| 2024-06-21 | 4.06 | 4.05 | 0.01 | 0.25 | 45416.00 | 1842.80 | 0.96 |
| 2024-06-20 | 4.12 | 4.04 | -0.09 | -2.18 | 60013.00 | 2442.32 | 1.27 |
| 2024-06-19 | 4.16 | 4.13 | -0.02 | -0.48 | 46162.32 | 1917.63 | 0.98 |
| 2024-06-18 | 4.15 | 4.15 | 0.01 | 0.24 | 41501.00 | 1722.73 | 0.88 |
| 2024-06-17 | 4.25 | 4.14 | -0.13 | -3.04 | 59922.00 | 2501.44 | 1.27 |
| 2024-06-14 | 4.17 | 4.27 | 0.07 | 1.67 | 71512.45 | 3034.38 | 1.51 |
| 2024-06-13 | 4.29 | 4.20 | -0.06 | -1.41 | 55863.00 | 2339.22 | 1.18 |
| 2024-06-12 | 4.18 | 4.26 | 0.07 | 1.67 | 61271.00 | 2587.61 | 1.30 |
| 2024-06-11 | 4.27 | 4.19 | -0.10 | -2.33 | 83190.98 | 3468.65 | 1.76 |
| 2024-06-07 | 4.03 | 4.29 | 0.29 | 7.25 | 128551.98 | 5408.35 | 2.72 |
| 2024-06-06 | 4.20 | 4.00 | -0.18 | -4.31 | 112971.00 | 4582.44 | 2.39 |
| 2024-06-05 | 4.32 | 4.18 | -0.20 | -4.57 | 98222.00 | 4170.34 | 2.08 |
| 2024-06-04 | 4.41 | 4.38 | -0.04 | -0.91 | 103798.00 | 4542.70 | 2.20 |
| 2024-06-03 | 4.56 | 4.42 | -0.14 | -3.07 | 101195.00 | 4496.66 | 2.14 |
| 2024-05-31 | 4.54 | 4.56 | 0.02 | 0.44 | 98722.56 | 4482.60 | 2.09 |
| 2024-05-30 | 4.66 | 4.54 | -0.10 | -2.16 | 127340.00 | 5838.85 | 2.70 |
| 2024-05-29 | 4.69 | 4.64 | -0.03 | -0.64 | 174355.00 | 8196.17 | 3.69 |
| 2024-05-28 | 4.90 | 4.67 | -0.07 | -1.48 | 242292.07 | 11756.12 | 5.13 |
| 2024-05-27 | 4.75 | 4.74 | -0.05 | -1.04 | 153255.45 | 7175.54 | 3.24 |
| 2024-05-24 | 4.96 | 4.79 | -0.17 | -3.43 | 175382.00 | 8476.43 | 3.71 |
| 2024-05-23 | 5.00 | 4.96 | -0.20 | -3.88 | 316076.64 | 15832.04 | 6.69 |
| 2024-05-22 | 5.10 | 5.16 | 0.05 | 0.98 | 450637.09 | 23409.30 | 9.54 |
| 2024-05-21 | 5.00 | 5.11 | 0.07 | 1.39 | 305984.56 | 15566.34 | 6.48 |
| 2024-05-20 | 5.29 | 5.04 | -0.56 | -10.00 | 468171.07 | 23909.20 | 9.91 |
| 2024-05-17 | 5.46 | 5.60 | 0.35 | 6.67 | 639683.78 | 34196.53 | 13.54 |
| 2024-05-16 | 4.76 | 5.25 | 0.48 | 10.06 | 182466.71 | 9420.59 | 3.86 |
| 2024-05-15 | 4.65 | 4.77 | 0.11 | 2.36 | 90280.00 | 4298.66 | 1.91 |
日K线
周K线
月K线
