安记食品(603696)股票信息
| 股票代码 | 603696 |
| 股票名称 | 安记食品 |
| 最新价/元 | 7.35 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -1.21 |
| 买入/元 | 7.34 |
| 卖出/元 | 7.35 |
| 昨收/元 | 7.44 |
| 今开/元 | 7.50 |
| 最高/元 | 7.64 |
| 最低/元 | 7.25 |
| 成交量/手 | 39686.12 |
| 成交额/万 | 2961.29 |
| 股净值/元 | 56.54 |
| 市净率 | 3.15 |
| 总市值/万 | 172872.00 |
| 流通值/万 | 172872.00 |
| 换手率/% | 1.69 |
| 入市日期 | 2015-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
安记食品(603696)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 | 7.50 | 7.35 | -0.09 | -1.21 | 39686.12 | 2961.29 | 1.69 |
| 2024-10-10 | 7.44 | 7.44 | 0.00 | 0.00 | 47575.60 | 3552.89 | 2.02 |
| 2024-10-09 | 8.19 | 7.44 | -0.83 | -10.04 | 74053.80 | 5676.29 | 3.15 |
| 2024-10-08 | 8.68 | 8.27 | 0.27 | 3.38 | 145532.70 | 12215.33 | 6.19 |
| 2024-09-30 | 7.54 | 8.00 | 0.63 | 8.55 | 96775.24 | 7507.92 | 4.11 |
| 2024-09-27 | 7.50 | 7.37 | 0.27 | 3.80 | 51763.16 | 3800.66 | 2.20 |
| 2024-09-26 | 6.84 | 7.10 | 0.28 | 4.11 | 58657.74 | 4102.68 | 2.49 |
| 2024-09-25 | 6.88 | 6.82 | 0.02 | 0.29 | 39349.11 | 2706.30 | 1.67 |
| 2024-09-24 | 6.70 | 6.80 | 0.10 | 1.49 | 28084.98 | 1903.45 | 1.19 |
| 2024-09-23 | 6.59 | 6.70 | 0.09 | 1.36 | 29753.69 | 2002.20 | 1.27 |
| 2024-09-20 | 6.58 | 6.61 | -0.01 | -0.15 | 19844.13 | 1314.25 | 0.84 |
| 2024-09-19 | 6.32 | 6.62 | 0.32 | 5.08 | 32067.00 | 2099.75 | 1.36 |
| 2024-09-18 | 6.45 | 6.30 | -0.15 | -2.33 | 17395.00 | 1093.39 | 0.74 |
| 2024-09-13 | 6.58 | 6.45 | -0.09 | -1.38 | 11652.00 | 756.03 | 0.50 |
| 2024-09-12 | 6.60 | 6.54 | -0.10 | -1.51 | 16670.00 | 1100.81 | 0.71 |
| 2024-09-11 | 6.68 | 6.64 | -0.05 | -0.75 | 12878.00 | 856.68 | 0.55 |
| 2024-09-10 | 6.56 | 6.69 | 0.07 | 1.06 | 17787.20 | 1182.96 | 0.76 |
| 2024-09-09 | 6.45 | 6.62 | 0.09 | 1.38 | 17114.40 | 1123.31 | 0.73 |
| 2024-09-06 | 6.70 | 6.53 | -0.15 | -2.25 | 17726.89 | 1162.88 | 0.75 |
| 2024-09-05 | 6.54 | 6.68 | 0.10 | 1.52 | 22121.20 | 1466.26 | 0.94 |
| 2024-09-04 | 6.49 | 6.58 | 0.04 | 0.61 | 30454.00 | 2003.61 | 1.29 |
| 2024-09-03 | 6.48 | 6.54 | 0.04 | 0.62 | 11556.00 | 756.61 | 0.49 |
| 2024-09-02 | 6.52 | 6.50 | -0.08 | -1.22 | 15725.20 | 1030.87 | 0.67 |
| 2024-08-30 | 6.48 | 6.58 | 0.10 | 1.54 | 22804.16 | 1497.88 | 0.97 |
| 2024-08-29 | 6.42 | 6.48 | 0.06 | 0.94 | 14891.70 | 955.87 | 0.63 |
| 2024-08-28 | 6.28 | 6.42 | 0.08 | 1.26 | 17625.54 | 1130.74 | 0.75 |
| 2024-08-27 | 6.43 | 6.34 | -0.09 | -1.40 | 13309.00 | 849.12 | 0.57 |
| 2024-08-26 | 6.35 | 6.43 | 0.08 | 1.26 | 14822.00 | 948.21 | 0.63 |
| 2024-08-23 | 6.40 | 6.35 | -0.06 | -0.94 | 12903.00 | 818.27 | 0.55 |
| 2024-08-22 | 6.49 | 6.41 | -0.08 | -1.23 | 12919.02 | 830.97 | 0.55 |
| 2024-08-21 | 6.51 | 6.49 | -0.02 | -0.31 | 9544.00 | 620.47 | 0.41 |
| 2024-08-20 | 6.59 | 6.51 | -0.14 | -2.11 | 20868.00 | 1366.07 | 0.89 |
| 2024-08-19 | 6.72 | 6.65 | -0.08 | -1.19 | 17742.56 | 1183.31 | 0.75 |
| 2024-08-16 | 6.64 | 6.73 | 0.03 | 0.45 | 26254.00 | 1764.58 | 1.12 |
| 2024-08-15 | 6.63 | 6.70 | 0.01 | 0.15 | 29219.00 | 1952.35 | 1.24 |
| 2024-08-14 | 6.68 | 6.69 | 0.04 | 0.60 | 27064.84 | 1807.56 | 1.15 |
| 2024-08-13 | 6.76 | 6.65 | -0.11 | -1.63 | 43488.00 | 2894.02 | 1.85 |
| 2024-08-12 | 6.80 | 6.76 | -0.16 | -2.31 | 57912.00 | 3893.16 | 2.46 |
| 2024-08-09 | 7.30 | 6.92 | -0.61 | -8.10 | 106889.93 | 7484.99 | 4.54 |
| 2024-08-08 | 7.27 | 7.53 | 0.38 | 5.32 | 172063.33 | 12791.43 | 7.32 |
| 2024-08-07 | 6.89 | 7.15 | 0.25 | 3.62 | 81732.92 | 5738.35 | 3.48 |
| 2024-08-06 | 6.63 | 6.90 | 0.33 | 5.02 | 66370.08 | 4534.44 | 2.82 |
| 2024-08-05 | 6.62 | 6.57 | -0.05 | -0.76 | 24475.00 | 1630.46 | 1.04 |
| 2024-08-02 | 6.59 | 6.62 | 0.00 | 0.00 | 20496.00 | 1364.98 | 0.87 |
| 2024-08-01 | 6.68 | 6.62 | -0.04 | -0.60 | 17173.00 | 1143.46 | 0.73 |
| 2024-07-31 | 6.45 | 6.66 | 0.22 | 3.42 | 25385.15 | 1675.06 | 1.08 |
| 2024-07-30 | 6.40 | 6.44 | 0.04 | 0.63 | 18563.00 | 1190.72 | 0.79 |
| 2024-07-29 | 6.44 | 6.40 | -0.02 | -0.31 | 14193.00 | 912.16 | 0.60 |
| 2024-07-26 | 6.35 | 6.42 | 0.10 | 1.58 | 11798.00 | 754.65 | 0.50 |
| 2024-07-25 | 6.26 | 6.32 | 0.04 | 0.64 | 15382.00 | 970.91 | 0.65 |
| 2024-07-24 | 6.40 | 6.28 | -0.11 | -1.72 | 18980.00 | 1198.85 | 0.81 |
| 2024-07-23 | 6.55 | 6.39 | -0.15 | -2.29 | 16322.00 | 1056.89 | 0.69 |
| 2024-07-22 | 6.54 | 6.54 | 0.02 | 0.31 | 11565.00 | 755.34 | 0.49 |
| 2024-07-19 | 6.47 | 6.52 | 0.07 | 1.09 | 12785.00 | 829.54 | 0.54 |
| 2024-07-18 | 6.55 | 6.45 | -0.12 | -1.83 | 16730.48 | 1073.09 | 0.71 |
| 2024-07-17 | 6.50 | 6.57 | 0.03 | 0.46 | 14544.00 | 952.64 | 0.62 |
| 2024-07-16 | 6.58 | 6.54 | -0.05 | -0.76 | 13459.96 | 880.46 | 0.57 |
| 2024-07-15 | 6.66 | 6.59 | -0.12 | -1.79 | 11729.00 | 775.32 | 0.50 |
| 2024-07-12 | 6.77 | 6.71 | -0.03 | -0.45 | 22279.00 | 1503.28 | 0.95 |
| 2024-07-11 | 6.55 | 6.74 | 0.27 | 4.17 | 30826.53 | 2056.34 | 1.31 |
| 2024-07-10 | 6.55 | 6.47 | -0.06 | -0.92 | 15798.00 | 1020.99 | 0.67 |
| 2024-07-09 | 6.58 | 6.53 | -0.05 | -0.76 | 34772.00 | 2247.93 | 1.48 |
| 2024-07-08 | 6.80 | 6.58 | -0.20 | -2.95 | 15600.00 | 1033.10 | 0.66 |
| 2024-07-05 | 6.70 | 6.78 | 0.07 | 1.04 | 17630.00 | 1185.57 | 0.75 |
| 2024-07-04 | 6.98 | 6.71 | -0.34 | -4.82 | 33714.24 | 2289.97 | 1.43 |
| 2024-07-03 | 6.93 | 7.05 | 0.12 | 1.73 | 38929.00 | 2755.79 | 1.66 |
| 2024-07-02 | 6.83 | 6.93 | 0.10 | 1.46 | 17984.63 | 1245.26 | 0.76 |
| 2024-07-01 | 6.77 | 6.83 | 0.05 | 0.74 | 20919.39 | 1414.17 | 0.89 |
| 2024-06-28 | 6.79 | 6.78 | -0.07 | -1.02 | 38678.98 | 2622.05 | 1.64 |
| 2024-06-27 | 6.93 | 6.85 | -0.10 | -1.44 | 23279.00 | 1607.66 | 0.99 |
| 2024-06-26 | 6.79 | 6.95 | 0.13 | 1.91 | 16661.00 | 1144.61 | 0.71 |
| 2024-06-25 | 6.76 | 6.82 | 0.13 | 1.94 | 19015.00 | 1296.51 | 0.81 |
| 2024-06-24 | 6.98 | 6.69 | -0.30 | -4.29 | 24654.61 | 1665.98 | 1.05 |
| 2024-06-21 | 7.02 | 7.06 | 0.04 | 0.57 | 10382.09 | 732.37 | 0.44 |
| 2024-06-20 | 7.16 | 7.02 | -0.16 | -2.23 | 16382.28 | 1159.28 | 0.70 |
| 2024-06-19 | 7.21 | 7.18 | -0.03 | -0.42 | 16939.00 | 1222.96 | 0.72 |
| 2024-06-18 | 7.22 | 7.21 | 0.03 | 0.42 | 22949.60 | 1659.63 | 0.98 |
| 2024-06-17 | 7.31 | 7.18 | -0.15 | -2.05 | 19946.96 | 1436.61 | 0.85 |
| 2024-06-14 | 7.32 | 7.33 | -0.03 | -0.41 | 12240.68 | 896.46 | 0.52 |
| 2024-06-13 | 7.48 | 7.36 | -0.12 | -1.60 | 20723.57 | 1524.13 | 0.88 |
| 2024-06-12 | 7.27 | 7.48 | 0.13 | 1.77 | 25140.40 | 1876.72 | 1.07 |
| 2024-06-11 | 7.44 | 7.35 | -0.12 | -1.61 | 29198.00 | 2134.11 | 1.24 |
| 2024-06-07 | 7.17 | 7.47 | 0.45 | 6.41 | 51500.53 | 3746.35 | 2.19 |
| 2024-06-06 | 7.35 | 7.02 | -0.38 | -5.14 | 57362.69 | 4039.74 | 2.44 |
| 2024-06-05 | 7.59 | 7.40 | -0.17 | -2.25 | 19187.00 | 1431.42 | 0.82 |
| 2024-06-04 | 7.66 | 7.57 | -0.11 | -1.43 | 18959.00 | 1436.98 | 0.81 |
| 2024-06-03 | 7.81 | 7.68 | -0.16 | -2.04 | 24061.61 | 1851.47 | 1.02 |
| 2024-05-31 | 7.83 | 7.84 | 0.00 | 0.00 | 28230.96 | 2225.30 | 1.20 |
| 2024-05-30 | 7.85 | 7.84 | -0.06 | -0.76 | 18905.96 | 1486.56 | 0.80 |
| 2024-05-29 | 7.99 | 7.90 | -0.01 | -0.13 | 17551.00 | 1387.40 | 0.75 |
| 2024-05-28 | 8.09 | 7.91 | -0.18 | -2.23 | 23717.00 | 1891.72 | 1.01 |
| 2024-05-27 | 8.12 | 8.09 | -0.02 | -0.25 | 27434.98 | 2215.25 | 1.17 |
| 2024-05-24 | 8.11 | 8.11 | -0.07 | -0.86 | 28857.10 | 2360.91 | 1.23 |
| 2024-05-23 | 8.44 | 8.18 | -0.35 | -4.10 | 41431.00 | 3421.91 | 1.76 |
| 2024-05-22 | 8.50 | 8.53 | 0.04 | 0.47 | 47666.80 | 4034.98 | 2.03 |
| 2024-05-21 | 8.62 | 8.49 | -0.11 | -1.28 | 35980.78 | 3050.91 | 1.53 |
| 2024-05-20 | 8.60 | 8.60 | 0.01 | 0.12 | 30118.38 | 2604.17 | 1.28 |
| 2024-05-17 | 8.63 | 8.59 | -0.05 | -0.58 | 41105.00 | 3536.31 | 1.75 |
| 2024-05-16 | 8.56 | 8.64 | 0.06 | 0.70 | 27151.00 | 2351.41 | 1.15 |
| 2024-05-15 | 8.71 | 8.58 | -0.12 | -1.38 | 50024.13 | 4329.24 | 2.13 |
日K线
周K线
月K线
