大胜达(603687)股票信息
| 股票代码 | 603687 |
| 股票名称 | 大胜达 |
| 最新价/元 | 6.63 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -4.19 |
| 买入/元 | 6.62 |
| 卖出/元 | 6.63 |
| 昨收/元 | 6.92 |
| 今开/元 | 6.93 |
| 最高/元 | 6.95 |
| 最低/元 | 6.54 |
| 成交量/手 | 75471.21 |
| 成交额/万 | 5067.11 |
| 股净值/元 | 33.15 |
| 市净率 | 1.14 |
| 总市值/万 | 364671.13 |
| 流通值/万 | 362331.13 |
| 换手率/% | 1.38 |
| 入市日期 | 2019-07-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
大胜达(603687)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 | 6.93 | 6.63 | -0.29 | -4.19 | 75471.21 | 5067.11 | 1.38 |
| 2024-10-10 | 6.92 | 6.92 | -0.02 | -0.29 | 95507.81 | 6653.88 | 1.75 |
| 2024-10-09 | 7.43 | 6.94 | -0.65 | -8.56 | 166361.15 | 11920.68 | 3.04 |
| 2024-10-08 | 7.82 | 7.59 | 0.48 | 6.75 | 245833.05 | 18535.55 | 4.50 |
| 2024-09-30 | 6.70 | 7.11 | 0.59 | 9.05 | 190993.68 | 13152.90 | 3.49 |
| 2024-09-27 | 6.40 | 6.52 | 0.20 | 3.17 | 47946.93 | 3083.77 | 0.88 |
| 2024-09-26 | 6.19 | 6.32 | 0.15 | 2.43 | 48556.00 | 3031.89 | 0.89 |
| 2024-09-25 | 6.13 | 6.17 | 0.08 | 1.31 | 54658.00 | 3407.61 | 1.00 |
| 2024-09-24 | 5.90 | 6.09 | 0.18 | 3.05 | 52973.00 | 3188.16 | 0.97 |
| 2024-09-23 | 5.88 | 5.91 | 0.04 | 0.68 | 32912.00 | 1937.11 | 0.60 |
| 2024-09-20 | 5.86 | 5.87 | -0.01 | -0.17 | 32236.55 | 1892.98 | 0.59 |
| 2024-09-19 | 5.71 | 5.88 | 0.18 | 3.16 | 52838.00 | 3085.08 | 0.97 |
| 2024-09-18 | 5.76 | 5.70 | -0.05 | -0.87 | 39564.55 | 2260.75 | 0.72 |
| 2024-09-13 | 5.87 | 5.75 | -0.10 | -1.71 | 32198.00 | 1859.63 | 0.59 |
| 2024-09-12 | 5.85 | 5.85 | -0.04 | -0.68 | 31121.00 | 1830.06 | 0.57 |
| 2024-09-11 | 5.89 | 5.89 | -0.03 | -0.51 | 28906.00 | 1705.75 | 0.53 |
| 2024-09-10 | 5.88 | 5.92 | 0.05 | 0.85 | 31656.00 | 1850.63 | 0.58 |
| 2024-09-09 | 5.87 | 5.87 | -0.04 | -0.68 | 35560.00 | 2090.98 | 0.65 |
| 2024-09-06 | 6.01 | 5.91 | -0.10 | -1.66 | 40319.00 | 2405.88 | 0.74 |
| 2024-09-05 | 6.01 | 6.01 | 0.03 | 0.50 | 40280.00 | 2413.85 | 0.74 |
| 2024-09-04 | 6.05 | 5.98 | -0.08 | -1.32 | 51677.00 | 3107.18 | 0.95 |
| 2024-09-03 | 5.89 | 6.06 | 0.20 | 3.41 | 65282.00 | 3924.27 | 1.19 |
| 2024-09-02 | 5.90 | 5.86 | -0.04 | -0.68 | 58613.00 | 3469.64 | 1.07 |
| 2024-08-30 | 5.84 | 5.90 | 0.08 | 1.38 | 56233.87 | 3317.62 | 1.03 |
| 2024-08-29 | 5.72 | 5.82 | 0.05 | 0.87 | 58912.00 | 3402.78 | 1.08 |
| 2024-08-28 | 5.66 | 5.77 | 0.07 | 1.23 | 60067.00 | 3480.86 | 1.10 |
| 2024-08-27 | 5.79 | 5.70 | -0.10 | -1.72 | 38532.00 | 2203.51 | 0.71 |
| 2024-08-26 | 5.63 | 5.80 | 0.12 | 2.11 | 54572.55 | 3130.57 | 1.00 |
| 2024-08-23 | 5.72 | 5.68 | -0.10 | -1.73 | 53884.29 | 3078.27 | 0.99 |
| 2024-08-22 | 5.84 | 5.78 | -0.10 | -1.70 | 58584.58 | 3404.42 | 1.07 |
| 2024-08-21 | 5.81 | 5.88 | 0.17 | 2.98 | 94140.31 | 5528.26 | 1.72 |
| 2024-08-20 | 5.83 | 5.71 | -0.12 | -2.06 | 66226.00 | 3777.83 | 1.21 |
| 2024-08-19 | 5.65 | 5.83 | 0.20 | 3.55 | 102473.64 | 5917.50 | 1.88 |
| 2024-08-16 | 5.76 | 5.63 | -0.18 | -3.10 | 122908.64 | 7010.27 | 2.25 |
| 2024-08-15 | 5.69 | 5.81 | -0.16 | -2.68 | 217563.13 | 12389.73 | 3.98 |
| 2024-08-14 | 5.97 | 5.97 | -0.66 | -9.96 | 80751.00 | 4824.20 | 1.48 |
| 2024-08-13 | 6.60 | 6.63 | 0.03 | 0.46 | 23569.03 | 1557.69 | 0.43 |
| 2024-08-12 | 6.69 | 6.60 | -0.10 | -1.49 | 28733.00 | 1909.24 | 0.53 |
| 2024-08-09 | 6.75 | 6.70 | -0.06 | -0.89 | 20022.00 | 1353.29 | 0.37 |
| 2024-08-08 | 6.80 | 6.76 | -0.02 | -0.30 | 25840.00 | 1737.17 | 0.47 |
| 2024-08-07 | 6.83 | 6.78 | -0.05 | -0.73 | 20659.00 | 1402.02 | 0.38 |
| 2024-08-06 | 6.77 | 6.83 | 0.14 | 2.09 | 25425.58 | 1726.31 | 0.47 |
| 2024-08-05 | 6.88 | 6.69 | -0.19 | -2.76 | 39781.88 | 2711.51 | 0.73 |
| 2024-08-02 | 6.86 | 6.88 | -0.03 | -0.43 | 26228.00 | 1812.96 | 0.48 |
| 2024-08-01 | 6.94 | 6.91 | -0.01 | -0.15 | 27876.30 | 1924.52 | 0.51 |
| 2024-07-31 | 6.68 | 6.92 | 0.23 | 3.44 | 43983.88 | 3012.72 | 0.80 |
| 2024-07-30 | 6.60 | 6.69 | 0.03 | 0.45 | 28862.52 | 1926.92 | 0.53 |
| 2024-07-29 | 6.69 | 6.66 | -0.03 | -0.45 | 22693.00 | 1513.58 | 0.42 |
| 2024-07-26 | 6.47 | 6.69 | 0.22 | 3.40 | 43679.00 | 2896.48 | 0.80 |
| 2024-07-25 | 6.36 | 6.47 | 0.09 | 1.41 | 36201.31 | 2325.74 | 0.66 |
| 2024-07-24 | 6.52 | 6.38 | -0.21 | -3.19 | 57185.00 | 3695.87 | 1.05 |
| 2024-07-23 | 6.74 | 6.59 | -0.19 | -2.80 | 37875.00 | 2531.07 | 0.69 |
| 2024-07-22 | 6.73 | 6.78 | 0.02 | 0.30 | 19220.00 | 1300.95 | 0.35 |
| 2024-07-19 | 6.73 | 6.76 | 0.02 | 0.30 | 29084.00 | 1965.48 | 0.53 |
| 2024-07-18 | 6.85 | 6.74 | -0.11 | -1.61 | 40589.30 | 2729.09 | 0.74 |
| 2024-07-17 | 6.97 | 6.85 | -0.11 | -1.58 | 28670.00 | 1979.71 | 0.52 |
| 2024-07-16 | 6.89 | 6.96 | 0.08 | 1.16 | 27808.60 | 1929.54 | 0.51 |
| 2024-07-15 | 7.03 | 6.88 | -0.14 | -1.99 | 32870.60 | 2268.38 | 0.60 |
| 2024-07-12 | 7.02 | 7.02 | 0.00 | 0.00 | 37541.00 | 2637.25 | 0.69 |
| 2024-07-11 | 6.80 | 7.02 | 0.33 | 4.93 | 65499.99 | 4525.04 | 1.20 |
| 2024-07-10 | 6.86 | 6.69 | -0.22 | -3.18 | 47525.00 | 3213.42 | 0.87 |
| 2024-07-09 | 6.80 | 6.91 | 0.04 | 0.58 | 66046.25 | 4502.10 | 1.21 |
| 2024-07-08 | 7.13 | 6.87 | -0.27 | -3.78 | 49410.00 | 3443.56 | 0.90 |
| 2024-07-05 | 7.06 | 7.14 | 0.08 | 1.13 | 31474.14 | 2233.24 | 0.58 |
| 2024-07-04 | 7.17 | 7.06 | -0.14 | -1.94 | 39862.05 | 2826.43 | 0.73 |
| 2024-07-03 | 7.38 | 7.20 | -0.11 | -1.51 | 28962.14 | 2095.88 | 0.53 |
| 2024-07-02 | 7.24 | 7.31 | 0.07 | 0.97 | 29793.36 | 2175.64 | 0.55 |
| 2024-07-01 | 7.15 | 7.24 | 0.08 | 1.12 | 24085.00 | 1730.32 | 0.44 |
| 2024-06-28 | 7.17 | 7.16 | -0.01 | -0.14 | 35445.00 | 2564.34 | 0.65 |
| 2024-06-27 | 7.34 | 7.22 | -0.14 | -1.90 | 39885.03 | 2906.33 | 0.73 |
| 2024-06-26 | 7.02 | 7.36 | 0.32 | 4.55 | 60035.03 | 4317.34 | 1.10 |
| 2024-06-25 | 7.00 | 7.04 | 0.02 | 0.29 | 33575.85 | 2370.71 | 0.61 |
| 2024-06-24 | 7.24 | 7.02 | -0.25 | -3.44 | 53095.06 | 3763.50 | 0.97 |
| 2024-06-21 | 7.23 | 7.27 | 0.03 | 0.41 | 35879.05 | 2602.42 | 0.66 |
| 2024-06-20 | 7.38 | 7.24 | -0.18 | -2.43 | 60333.00 | 4397.56 | 1.10 |
| 2024-06-19 | 7.46 | 7.42 | -0.07 | -0.94 | 37681.00 | 2803.86 | 0.69 |
| 2024-06-18 | 7.43 | 7.49 | 0.06 | 0.81 | 49227.00 | 3680.26 | 0.90 |
| 2024-06-17 | 7.49 | 7.43 | -0.09 | -1.20 | 33165.09 | 2470.27 | 0.61 |
| 2024-06-14 | 7.47 | 7.52 | 0.02 | 0.27 | 44702.09 | 3338.53 | 0.82 |
| 2024-06-13 | 7.63 | 7.50 | -0.10 | -1.32 | 52891.00 | 3991.09 | 0.97 |
| 2024-06-12 | 7.52 | 7.60 | 0.06 | 0.80 | 52827.46 | 4010.62 | 0.97 |
| 2024-06-11 | 7.59 | 7.54 | -0.12 | -1.57 | 67821.67 | 5085.20 | 1.24 |
| 2024-06-07 | 7.46 | 7.66 | 0.25 | 3.37 | 76313.00 | 5780.10 | 1.40 |
| 2024-06-06 | 7.73 | 7.41 | -0.36 | -4.63 | 106620.00 | 8027.84 | 1.95 |
| 2024-06-05 | 7.75 | 7.77 | 0.05 | 0.65 | 76232.94 | 5903.78 | 1.39 |
| 2024-06-04 | 7.82 | 7.72 | -0.13 | -1.66 | 67047.94 | 5167.94 | 1.23 |
| 2024-06-03 | 7.96 | 7.85 | -0.12 | -1.51 | 76582.91 | 6024.66 | 1.40 |
| 2024-05-31 | 7.87 | 7.97 | 0.12 | 1.53 | 73203.77 | 5813.14 | 1.34 |
| 2024-05-30 | 7.97 | 7.85 | -0.16 | -2.00 | 78333.83 | 6171.52 | 1.43 |
| 2024-05-29 | 7.92 | 8.01 | 0.05 | 0.63 | 93122.00 | 7438.60 | 1.70 |
| 2024-05-28 | 8.06 | 7.96 | -0.12 | -1.49 | 86366.50 | 6904.89 | 1.58 |
| 2024-05-27 | 8.18 | 8.08 | -0.08 | -0.98 | 158922.49 | 12703.45 | 2.91 |
| 2024-05-24 | 8.12 | 8.16 | 0.04 | 0.49 | 178477.11 | 14597.81 | 3.27 |
| 2024-05-23 | 8.25 | 8.12 | -0.19 | -2.29 | 278280.67 | 22751.66 | 5.09 |
| 2024-05-22 | 8.33 | 8.31 | -0.81 | -8.88 | 487352.66 | 40388.19 | 8.92 |
| 2024-05-21 | 9.89 | 9.12 | -0.80 | -8.07 | 203384.35 | 18776.10 | 3.72 |
| 2024-05-20 | 10.20 | 9.92 | -0.22 | -2.17 | 81892.77 | 8231.33 | 1.50 |
| 2024-05-17 | 10.19 | 10.14 | -0.02 | -0.20 | 31484.00 | 3179.82 | 0.58 |
| 2024-05-16 | 10.28 | 10.16 | -0.06 | -0.59 | 43418.00 | 4424.31 | 0.79 |
| 2024-05-15 | 10.57 | 10.22 | -0.42 | -3.95 | 86109.08 | 8849.90 | 1.58 |
日K线
周K线
月K线
