晶华新材(603683)股票信息
| 股票代码 | 603683 |
| 股票名称 | 晶华新材 |
| 最新价/元 | 8.26 |
| 涨跌额/元 | -0.33 |
| 涨跌幅/% | -3.84 |
| 买入/元 | 8.25 |
| 卖出/元 | 8.26 |
| 昨收/元 | 8.59 |
| 今开/元 | 8.59 |
| 最高/元 | 8.60 |
| 最低/元 | 8.16 |
| 成交量/手 | 82590.88 |
| 成交额/万 | 6885.97 |
| 股净值/元 | 34.42 |
| 市净率 | 1.64 |
| 总市值/万 | 213761.60 |
| 流通值/万 | 213761.60 |
| 换手率/% | 3.19 |
| 入市日期 | 2017-10-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
晶华新材(603683)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 | 8.59 | 8.26 | -0.33 | -3.84 | 82590.88 | 6885.97 | 3.19 |
| 2024-10-10 | 8.60 | 8.59 | -0.01 | -0.12 | 93383.88 | 8042.95 | 3.61 |
| 2024-10-09 | 9.45 | 8.60 | -0.92 | -9.66 | 150508.75 | 13378.10 | 5.82 |
| 2024-10-08 | 9.67 | 9.52 | 0.73 | 8.31 | 218638.84 | 20277.50 | 8.45 |
| 2024-09-30 | 8.30 | 8.79 | 0.72 | 8.92 | 214645.05 | 18181.39 | 8.29 |
| 2024-09-27 | 7.80 | 8.07 | 0.30 | 3.86 | 78127.20 | 6229.18 | 3.02 |
| 2024-09-26 | 7.56 | 7.77 | 0.15 | 1.97 | 91495.90 | 7012.74 | 3.54 |
| 2024-09-25 | 7.74 | 7.62 | 0.03 | 0.40 | 104996.92 | 8077.67 | 4.06 |
| 2024-09-24 | 7.46 | 7.59 | 0.13 | 1.74 | 93134.66 | 6990.12 | 3.60 |
| 2024-09-23 | 7.18 | 7.46 | 0.25 | 3.47 | 93927.14 | 6913.12 | 3.63 |
| 2024-09-20 | 7.38 | 7.21 | -0.15 | -2.04 | 57167.07 | 4131.71 | 2.21 |
| 2024-09-19 | 7.22 | 7.36 | 0.14 | 1.94 | 68246.68 | 4998.11 | 2.64 |
| 2024-09-18 | 7.19 | 7.22 | 0.03 | 0.42 | 72012.00 | 5101.19 | 2.78 |
| 2024-09-13 | 7.30 | 7.19 | -0.11 | -1.51 | 54794.00 | 3968.60 | 2.12 |
| 2024-09-12 | 7.58 | 7.30 | -0.28 | -3.69 | 107999.25 | 8018.22 | 4.17 |
| 2024-09-11 | 7.63 | 7.58 | -0.13 | -1.69 | 75188.32 | 5747.18 | 2.91 |
| 2024-09-10 | 7.60 | 7.71 | 0.08 | 1.05 | 107263.20 | 8169.28 | 4.14 |
| 2024-09-09 | 7.55 | 7.63 | 0.05 | 0.66 | 105290.10 | 8039.80 | 4.07 |
| 2024-09-06 | 8.04 | 7.58 | -0.46 | -5.72 | 158987.77 | 12362.47 | 6.14 |
| 2024-09-05 | 7.95 | 8.04 | 0.06 | 0.75 | 180882.44 | 14322.53 | 6.99 |
| 2024-09-04 | 8.15 | 7.98 | -0.18 | -2.21 | 223667.16 | 17924.36 | 8.64 |
| 2024-09-03 | 8.25 | 8.16 | -0.20 | -2.39 | 288302.11 | 23817.89 | 11.14 |
| 2024-09-02 | 8.29 | 8.36 | 0.09 | 1.09 | 329604.27 | 27260.93 | 12.74 |
| 2024-08-30 | 8.10 | 8.27 | 0.35 | 4.42 | 432775.30 | 36034.17 | 16.72 |
| 2024-08-29 | 7.23 | 7.92 | 0.72 | 10.00 | 129456.74 | 9961.57 | 5.00 |
| 2024-08-28 | 6.98 | 7.20 | 0.09 | 1.27 | 25843.40 | 1854.00 | 1.00 |
| 2024-08-27 | 7.19 | 7.11 | -0.09 | -1.25 | 26906.24 | 1922.35 | 1.04 |
| 2024-08-26 | 6.99 | 7.20 | 0.23 | 3.30 | 35585.00 | 2540.43 | 1.38 |
| 2024-08-23 | 7.05 | 6.97 | -0.08 | -1.14 | 25219.68 | 1758.69 | 0.97 |
| 2024-08-22 | 7.17 | 7.05 | -0.10 | -1.40 | 24865.12 | 1760.28 | 0.96 |
| 2024-08-21 | 7.01 | 7.15 | 0.09 | 1.28 | 27650.46 | 1967.27 | 1.07 |
| 2024-08-20 | 7.25 | 7.06 | -0.17 | -2.35 | 35750.24 | 2548.59 | 1.38 |
| 2024-08-19 | 7.23 | 7.23 | 0.01 | 0.14 | 20778.59 | 1502.04 | 0.80 |
| 2024-08-16 | 7.32 | 7.22 | -0.10 | -1.37 | 27180.80 | 1974.08 | 1.05 |
| 2024-08-15 | 7.26 | 7.32 | -0.03 | -0.41 | 32727.20 | 2390.23 | 1.26 |
| 2024-08-14 | 7.38 | 7.35 | -0.08 | -1.08 | 34041.88 | 2517.17 | 1.32 |
| 2024-08-13 | 7.53 | 7.43 | -0.05 | -0.67 | 66573.91 | 4935.00 | 2.57 |
| 2024-08-12 | 7.59 | 7.48 | -0.16 | -2.09 | 44289.39 | 3319.83 | 1.71 |
| 2024-08-09 | 7.53 | 7.64 | 0.12 | 1.60 | 48862.68 | 3721.57 | 1.89 |
| 2024-08-08 | 7.41 | 7.52 | 0.12 | 1.62 | 35350.96 | 2628.25 | 1.37 |
| 2024-08-07 | 7.46 | 7.40 | -0.06 | -0.80 | 20967.00 | 1557.96 | 0.81 |
| 2024-08-06 | 7.40 | 7.46 | 0.10 | 1.36 | 25207.68 | 1874.89 | 0.97 |
| 2024-08-05 | 7.52 | 7.36 | -0.22 | -2.90 | 29483.68 | 2209.22 | 1.14 |
| 2024-08-02 | 7.67 | 7.58 | -0.13 | -1.69 | 24262.20 | 1853.58 | 0.94 |
| 2024-08-01 | 7.70 | 7.71 | 0.03 | 0.39 | 27786.00 | 2147.92 | 1.07 |
| 2024-07-31 | 7.39 | 7.68 | 0.28 | 3.78 | 31826.00 | 2408.77 | 1.23 |
| 2024-07-30 | 7.30 | 7.40 | 0.03 | 0.41 | 23425.08 | 1727.87 | 0.91 |
| 2024-07-29 | 7.50 | 7.37 | -0.12 | -1.60 | 36229.36 | 2682.92 | 1.40 |
| 2024-07-26 | 7.34 | 7.49 | 0.16 | 2.18 | 23897.68 | 1780.04 | 0.92 |
| 2024-07-25 | 7.27 | 7.33 | 0.06 | 0.83 | 25344.68 | 1855.40 | 0.98 |
| 2024-07-24 | 7.45 | 7.27 | -0.11 | -1.49 | 32714.65 | 2390.13 | 1.26 |
| 2024-07-23 | 7.58 | 7.38 | -0.19 | -2.51 | 23089.85 | 1730.72 | 0.89 |
| 2024-07-22 | 7.55 | 7.57 | 0.02 | 0.27 | 19065.96 | 1437.74 | 0.74 |
| 2024-07-19 | 7.46 | 7.55 | 0.09 | 1.21 | 23145.02 | 1740.99 | 0.89 |
| 2024-07-18 | 7.52 | 7.46 | -0.13 | -1.71 | 35923.88 | 2674.69 | 1.39 |
| 2024-07-17 | 7.83 | 7.59 | -0.19 | -2.44 | 31811.00 | 2430.66 | 1.23 |
| 2024-07-16 | 7.79 | 7.78 | -0.08 | -1.02 | 31831.40 | 2471.30 | 1.23 |
| 2024-07-15 | 8.02 | 7.86 | -0.14 | -1.75 | 32696.56 | 2581.80 | 1.26 |
| 2024-07-12 | 8.01 | 8.00 | -0.07 | -0.87 | 36390.68 | 2914.19 | 1.41 |
| 2024-07-11 | 7.98 | 8.07 | 0.26 | 3.33 | 31278.30 | 2503.37 | 1.21 |
| 2024-07-10 | 7.68 | 7.81 | 0.04 | 0.52 | 36778.10 | 2896.98 | 1.42 |
| 2024-07-09 | 7.61 | 7.77 | 0.20 | 2.64 | 42170.76 | 3195.70 | 1.63 |
| 2024-07-08 | 7.80 | 7.57 | -0.24 | -3.07 | 25673.66 | 1958.43 | 0.99 |
| 2024-07-05 | 7.69 | 7.81 | 0.05 | 0.64 | 23859.99 | 1847.60 | 0.92 |
| 2024-07-04 | 7.98 | 7.76 | -0.17 | -2.14 | 25520.00 | 1989.90 | 0.99 |
| 2024-07-03 | 8.07 | 7.93 | -0.12 | -1.49 | 19688.00 | 1567.68 | 0.76 |
| 2024-07-02 | 8.02 | 8.05 | 0.05 | 0.63 | 27423.90 | 2205.04 | 1.06 |
| 2024-07-01 | 7.94 | 8.00 | 0.06 | 0.76 | 30739.90 | 2434.96 | 1.19 |
| 2024-06-28 | 7.92 | 7.94 | 0.02 | 0.25 | 33924.76 | 2711.38 | 1.31 |
| 2024-06-27 | 8.00 | 7.92 | -0.10 | -1.25 | 34140.27 | 2743.13 | 1.32 |
| 2024-06-26 | 7.69 | 8.02 | 0.31 | 4.02 | 36413.28 | 2857.95 | 1.41 |
| 2024-06-25 | 7.64 | 7.71 | 0.07 | 0.92 | 31848.63 | 2458.89 | 1.23 |
| 2024-06-24 | 7.98 | 7.64 | -0.35 | -4.38 | 44002.32 | 3412.44 | 1.70 |
| 2024-06-21 | 8.06 | 7.99 | -0.08 | -0.99 | 31935.00 | 2559.94 | 1.23 |
| 2024-06-20 | 8.12 | 8.07 | -0.08 | -0.98 | 33999.00 | 2753.88 | 1.31 |
| 2024-06-19 | 8.16 | 8.15 | 0.02 | 0.25 | 25966.00 | 2113.23 | 1.00 |
| 2024-06-18 | 8.13 | 8.16 | 0.03 | 0.37 | 26910.36 | 2192.71 | 1.04 |
| 2024-06-17 | 8.12 | 8.13 | -0.01 | -0.12 | 27730.80 | 2246.04 | 1.07 |
| 2024-06-14 | 8.16 | 8.14 | -0.02 | -0.25 | 28999.00 | 2352.92 | 1.12 |
| 2024-06-13 | 8.27 | 8.16 | -0.13 | -1.57 | 39935.80 | 3285.03 | 1.54 |
| 2024-06-12 | 8.13 | 8.29 | 0.16 | 1.97 | 37721.20 | 3113.08 | 1.46 |
| 2024-06-11 | 7.95 | 8.13 | 0.17 | 2.14 | 51937.00 | 4142.86 | 2.01 |
| 2024-06-07 | 7.82 | 7.96 | 0.14 | 1.79 | 64581.59 | 5154.87 | 2.50 |
| 2024-06-06 | 7.99 | 7.82 | -0.15 | -1.88 | 48344.40 | 3795.76 | 1.87 |
| 2024-06-05 | 8.17 | 7.97 | -0.19 | -2.33 | 48673.68 | 3896.03 | 1.88 |
| 2024-06-04 | 8.26 | 8.16 | -0.08 | -0.97 | 46955.68 | 3801.06 | 1.81 |
| 2024-06-03 | 8.47 | 8.24 | -0.25 | -2.95 | 56937.68 | 4725.94 | 2.20 |
| 2024-05-31 | 8.47 | 8.49 | 0.10 | 1.19 | 49646.89 | 4223.36 | 1.92 |
| 2024-05-30 | 8.71 | 8.39 | -0.29 | -3.34 | 66829.63 | 5666.43 | 2.58 |
| 2024-05-29 | 8.45 | 8.68 | 0.28 | 3.33 | 98643.86 | 8605.98 | 3.81 |
| 2024-05-28 | 8.49 | 8.40 | -0.13 | -1.52 | 109816.32 | 9298.91 | 4.24 |
| 2024-05-27 | 8.95 | 8.53 | -0.47 | -5.22 | 228217.69 | 19262.31 | 8.82 |
| 2024-05-24 | 9.13 | 9.00 | -0.27 | -2.91 | 100985.68 | 9156.42 | 3.90 |
| 2024-05-23 | 8.88 | 9.27 | -0.23 | -2.42 | 148560.08 | 13707.97 | 5.74 |
| 2024-05-22 | 10.52 | 9.50 | -1.05 | -9.95 | 171480.00 | 16724.74 | 6.63 |
| 2024-05-21 | 10.77 | 10.55 | -0.32 | -2.94 | 82592.40 | 8767.95 | 3.19 |
| 2024-05-20 | 10.93 | 10.87 | -0.11 | -1.00 | 47965.10 | 5232.86 | 1.85 |
| 2024-05-17 | 10.99 | 10.98 | 0.05 | 0.46 | 51322.60 | 5588.39 | 1.98 |
| 2024-05-16 | 10.88 | 10.93 | 0.16 | 1.49 | 61722.72 | 6740.77 | 2.39 |
| 2024-05-15 | 10.94 | 10.77 | -0.07 | -0.65 | 91947.20 | 10010.74 | 3.55 |
日K线
周K线
月K线
