宁水集团(603700)股票信息
| 股票代码 | 603700 |
| 股票名称 | 宁水集团 |
| 最新价/元 | 10.12 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -3.80 |
| 买入/元 | 10.11 |
| 卖出/元 | 10.12 |
| 昨收/元 | 10.52 |
| 今开/元 | 10.53 |
| 最高/元 | 10.62 |
| 最低/元 | 10.07 |
| 成交量/手 | 29294.80 |
| 成交额/万 | 3004.41 |
| 股净值/元 | 15.33 |
| 市净率 | 1.32 |
| 总市值/万 | 205680.90 |
| 流通值/万 | 205680.90 |
| 换手率/% | 1.44 |
| 入市日期 | 2019-01-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
宁水集团(603700)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 | 10.53 | 10.12 | -0.40 | -3.80 | 29294.80 | 3004.41 | 1.44 |
| 2024-10-10 | 10.37 | 10.52 | 0.14 | 1.35 | 43528.09 | 4573.21 | 2.14 |
| 2024-10-09 | 11.25 | 10.38 | -1.11 | -9.66 | 63923.30 | 6900.20 | 3.15 |
| 2024-10-08 | 11.78 | 11.49 | 0.77 | 7.18 | 119615.08 | 13668.60 | 5.89 |
| 2024-09-30 | 10.42 | 10.72 | 0.80 | 8.07 | 104910.58 | 10933.36 | 5.16 |
| 2024-09-27 | 9.65 | 9.92 | 0.36 | 3.77 | 38112.00 | 3735.02 | 1.88 |
| 2024-09-26 | 9.38 | 9.56 | 0.19 | 2.03 | 36987.00 | 3500.95 | 1.82 |
| 2024-09-25 | 9.46 | 9.37 | 0.01 | 0.11 | 44543.90 | 4214.16 | 2.19 |
| 2024-09-24 | 9.14 | 9.36 | 0.25 | 2.74 | 32258.57 | 2989.68 | 1.59 |
| 2024-09-23 | 9.12 | 9.11 | -0.06 | -0.65 | 17212.56 | 1573.64 | 0.85 |
| 2024-09-20 | 9.29 | 9.17 | -0.12 | -1.29 | 23448.56 | 2145.16 | 1.15 |
| 2024-09-19 | 9.20 | 9.29 | 0.10 | 1.09 | 29499.17 | 2737.08 | 1.45 |
| 2024-09-18 | 9.11 | 9.19 | 0.14 | 1.55 | 25258.00 | 2298.45 | 1.24 |
| 2024-09-13 | 9.24 | 9.05 | -0.18 | -1.95 | 25452.00 | 2333.90 | 1.25 |
| 2024-09-12 | 9.50 | 9.23 | -0.21 | -2.23 | 27470.60 | 2564.78 | 1.35 |
| 2024-09-11 | 9.41 | 9.44 | 0.03 | 0.32 | 29146.00 | 2747.41 | 1.43 |
| 2024-09-10 | 9.27 | 9.41 | 0.14 | 1.51 | 32371.30 | 3015.80 | 1.59 |
| 2024-09-09 | 9.42 | 9.27 | -0.24 | -2.52 | 38323.00 | 3550.22 | 1.89 |
| 2024-09-06 | 9.98 | 9.51 | -0.48 | -4.81 | 60011.00 | 5800.94 | 2.95 |
| 2024-09-05 | 9.91 | 9.99 | 0.02 | 0.20 | 41420.00 | 4130.95 | 2.04 |
| 2024-09-04 | 10.20 | 9.97 | -0.30 | -2.92 | 60308.30 | 6037.58 | 2.97 |
| 2024-09-03 | 9.94 | 10.27 | 0.29 | 2.91 | 102337.08 | 10361.05 | 5.04 |
| 2024-09-02 | 10.51 | 9.98 | -0.86 | -7.93 | 138932.76 | 14275.34 | 6.84 |
| 2024-08-30 | 9.54 | 10.84 | 0.99 | 10.05 | 168267.56 | 16932.54 | 8.28 |
| 2024-08-29 | 9.97 | 9.85 | -0.13 | -1.30 | 114208.84 | 11109.19 | 5.62 |
| 2024-08-28 | 10.46 | 9.98 | 0.01 | 0.10 | 180279.72 | 18605.52 | 8.87 |
| 2024-08-27 | 8.98 | 9.97 | 0.91 | 10.04 | 112043.60 | 11092.38 | 5.51 |
| 2024-08-26 | 9.00 | 9.06 | 0.08 | 0.89 | 16334.64 | 1475.01 | 0.80 |
| 2024-08-23 | 9.10 | 8.98 | -0.20 | -2.18 | 27884.50 | 2534.48 | 1.37 |
| 2024-08-22 | 9.58 | 9.18 | -0.39 | -4.08 | 37200.50 | 3474.41 | 1.83 |
| 2024-08-21 | 9.65 | 9.57 | -0.25 | -2.55 | 41414.00 | 3985.95 | 2.04 |
| 2024-08-20 | 9.44 | 9.82 | 0.30 | 3.15 | 61303.50 | 5940.70 | 3.02 |
| 2024-08-19 | 9.37 | 9.52 | 0.16 | 1.71 | 37921.61 | 3603.47 | 1.87 |
| 2024-08-16 | 9.24 | 9.36 | 0.16 | 1.74 | 16880.91 | 1570.61 | 0.83 |
| 2024-08-15 | 9.16 | 9.20 | 0.02 | 0.22 | 9232.34 | 849.54 | 0.45 |
| 2024-08-14 | 9.20 | 9.18 | -0.02 | -0.22 | 7784.00 | 719.83 | 0.38 |
| 2024-08-13 | 9.22 | 9.20 | -0.03 | -0.33 | 6578.00 | 603.10 | 0.32 |
| 2024-08-12 | 9.20 | 9.23 | 0.01 | 0.11 | 7563.11 | 698.52 | 0.37 |
| 2024-08-09 | 9.26 | 9.22 | -0.04 | -0.43 | 7937.00 | 733.78 | 0.39 |
| 2024-08-08 | 9.27 | 9.26 | 0.01 | 0.11 | 8394.00 | 774.53 | 0.41 |
| 2024-08-07 | 9.23 | 9.25 | 0.05 | 0.54 | 7862.31 | 726.71 | 0.39 |
| 2024-08-06 | 9.03 | 9.20 | 0.17 | 1.88 | 8866.00 | 811.32 | 0.44 |
| 2024-08-05 | 9.17 | 9.03 | -0.17 | -1.85 | 11795.00 | 1075.76 | 0.58 |
| 2024-08-02 | 9.33 | 9.20 | -0.13 | -1.39 | 9361.00 | 867.06 | 0.46 |
| 2024-08-01 | 9.42 | 9.33 | -0.07 | -0.75 | 11625.12 | 1088.42 | 0.57 |
| 2024-07-31 | 9.23 | 9.40 | 0.16 | 1.73 | 16713.71 | 1564.50 | 0.82 |
| 2024-07-30 | 9.20 | 9.24 | 0.08 | 0.87 | 7174.00 | 660.14 | 0.35 |
| 2024-07-29 | 9.22 | 9.16 | 0.00 | 0.00 | 5805.00 | 530.58 | 0.29 |
| 2024-07-26 | 9.01 | 9.16 | 0.16 | 1.78 | 8809.00 | 803.74 | 0.43 |
| 2024-07-25 | 8.86 | 9.00 | 0.02 | 0.22 | 8360.00 | 754.06 | 0.41 |
| 2024-07-24 | 8.88 | 8.98 | -0.08 | -0.88 | 9066.30 | 814.32 | 0.45 |
| 2024-07-23 | 9.15 | 9.06 | 0.02 | 0.22 | 19834.43 | 1824.58 | 0.98 |
| 2024-07-22 | 9.01 | 9.04 | 0.03 | 0.33 | 6009.30 | 541.74 | 0.30 |
| 2024-07-19 | 8.94 | 9.01 | 0.07 | 0.78 | 6889.43 | 619.31 | 0.34 |
| 2024-07-18 | 8.92 | 8.94 | 0.02 | 0.22 | 6155.10 | 544.67 | 0.30 |
| 2024-07-17 | 9.04 | 8.92 | -0.12 | -1.33 | 7801.57 | 702.52 | 0.38 |
| 2024-07-16 | 9.06 | 9.04 | -0.01 | -0.11 | 3689.00 | 332.16 | 0.18 |
| 2024-07-15 | 9.20 | 9.05 | -0.15 | -1.63 | 8190.00 | 743.82 | 0.40 |
| 2024-07-12 | 9.29 | 9.20 | -0.07 | -0.76 | 7357.00 | 678.62 | 0.36 |
| 2024-07-11 | 9.10 | 9.27 | 0.31 | 3.46 | 11847.77 | 1091.84 | 0.58 |
| 2024-07-10 | 9.00 | 8.96 | -0.08 | -0.89 | 6944.00 | 625.45 | 0.34 |
| 2024-07-09 | 9.08 | 9.04 | -0.04 | -0.44 | 11816.41 | 1056.14 | 0.58 |
| 2024-07-08 | 9.28 | 9.08 | -0.16 | -1.73 | 6872.00 | 625.85 | 0.34 |
| 2024-07-05 | 9.06 | 9.24 | 0.14 | 1.54 | 6299.01 | 576.07 | 0.31 |
| 2024-07-04 | 9.30 | 9.10 | -0.24 | -2.57 | 9571.00 | 877.36 | 0.47 |
| 2024-07-03 | 9.50 | 9.34 | -0.11 | -1.16 | 6342.60 | 594.45 | 0.31 |
| 2024-07-02 | 9.40 | 9.45 | 0.07 | 0.75 | 8874.00 | 838.67 | 0.44 |
| 2024-07-01 | 9.29 | 9.38 | 0.00 | 0.00 | 11662.41 | 1085.30 | 0.57 |
| 2024-06-28 | 9.87 | 9.38 | 0.05 | 0.54 | 13963.41 | 1319.51 | 0.69 |
| 2024-06-27 | 9.50 | 9.33 | -0.14 | -1.48 | 8812.91 | 827.00 | 0.43 |
| 2024-06-26 | 9.10 | 9.47 | 0.30 | 3.27 | 9560.00 | 887.63 | 0.47 |
| 2024-06-25 | 9.10 | 9.17 | 0.08 | 0.88 | 9315.60 | 857.13 | 0.46 |
| 2024-06-24 | 9.49 | 9.09 | -0.40 | -4.22 | 15095.91 | 1388.04 | 0.74 |
| 2024-06-21 | 9.72 | 9.49 | -0.10 | -1.04 | 11490.70 | 1100.22 | 0.57 |
| 2024-06-20 | 10.14 | 9.88 | -0.20 | -1.98 | 11681.60 | 1165.62 | 0.57 |
| 2024-06-19 | 10.09 | 10.08 | 0.00 | 0.00 | 8545.00 | 863.05 | 0.42 |
| 2024-06-18 | 9.95 | 10.08 | 0.21 | 2.13 | 10952.00 | 1094.06 | 0.54 |
| 2024-06-17 | 9.85 | 9.87 | 0.04 | 0.41 | 8995.00 | 888.76 | 0.44 |
| 2024-06-14 | 9.76 | 9.83 | 0.06 | 0.61 | 7503.00 | 735.83 | 0.37 |
| 2024-06-13 | 9.86 | 9.77 | -0.09 | -0.91 | 9082.40 | 889.10 | 0.45 |
| 2024-06-12 | 9.71 | 9.86 | 0.09 | 0.92 | 8206.52 | 810.11 | 0.40 |
| 2024-06-11 | 9.78 | 9.77 | 0.02 | 0.21 | 11044.52 | 1063.12 | 0.54 |
| 2024-06-07 | 9.57 | 9.75 | 0.30 | 3.18 | 15705.50 | 1524.57 | 0.77 |
| 2024-06-06 | 9.95 | 9.45 | -0.50 | -5.03 | 23345.91 | 2243.08 | 1.15 |
| 2024-06-05 | 10.06 | 9.95 | -0.17 | -1.68 | 12708.10 | 1271.78 | 0.63 |
| 2024-06-04 | 10.26 | 10.12 | -0.12 | -1.17 | 15495.50 | 1558.81 | 0.76 |
| 2024-06-03 | 10.54 | 10.24 | -0.32 | -3.03 | 16485.00 | 1707.88 | 0.81 |
| 2024-05-31 | 10.52 | 10.56 | 0.07 | 0.67 | 11698.56 | 1230.59 | 0.58 |
| 2024-05-30 | 10.63 | 10.49 | -0.15 | -1.41 | 12830.64 | 1353.03 | 0.63 |
| 2024-05-29 | 10.55 | 10.64 | 0.09 | 0.85 | 11077.00 | 1176.32 | 0.55 |
| 2024-05-28 | 10.66 | 10.55 | -0.11 | -1.03 | 13644.10 | 1445.48 | 0.67 |
| 2024-05-27 | 10.79 | 10.66 | 0.00 | 0.00 | 20420.11 | 2164.19 | 1.00 |
| 2024-05-24 | 10.55 | 10.66 | 0.13 | 1.24 | 21357.00 | 2275.43 | 1.05 |
| 2024-05-23 | 10.78 | 10.53 | -0.26 | -2.41 | 25608.84 | 2708.48 | 1.26 |
| 2024-05-22 | 10.66 | 10.79 | 0.09 | 0.84 | 30499.09 | 3277.46 | 1.50 |
| 2024-05-21 | 11.12 | 10.70 | -0.43 | -3.86 | 53768.61 | 5774.20 | 2.65 |
| 2024-05-20 | 11.45 | 11.13 | -0.21 | -1.85 | 56532.68 | 6318.44 | 2.78 |
| 2024-05-17 | 11.44 | 11.34 | -0.24 | -2.07 | 64276.45 | 7288.81 | 3.16 |
| 2024-05-16 | 11.51 | 11.58 | -0.13 | -1.11 | 91059.82 | 10589.43 | 4.48 |
| 2024-05-15 | 11.95 | 11.71 | 0.03 | 0.26 | 118567.84 | 13909.56 | 5.83 |
日K线
周K线
月K线
