盛洋科技(603703)股票信息
| 股票代码 | 603703 |
| 股票名称 | 盛洋科技 |
| 最新价/元 | 9.07 |
| 涨跌额/元 | -0.56 |
| 涨跌幅/% | -5.82 |
| 买入/元 | 9.07 |
| 卖出/元 | 9.09 |
| 昨收/元 | 9.63 |
| 今开/元 | 9.56 |
| 最高/元 | 9.63 |
| 最低/元 | 8.90 |
| 成交量/手 | 139650.40 |
| 成交额/万 | 12863.53 |
| 股净值/元 | 907.00 |
| 市净率 | 4.44 |
| 总市值/万 | 376388.78 |
| 流通值/万 | 376388.78 |
| 换手率/% | 3.37 |
| 入市日期 | 2015-04-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
盛洋科技(603703)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 | 9.56 | 9.07 | -0.56 | -5.82 | 139650.40 | 12863.53 | 3.37 |
| 2024-10-10 | 9.88 | 9.63 | -0.28 | -2.83 | 118457.10 | 11559.04 | 2.85 |
| 2024-10-09 | 10.22 | 9.91 | -0.57 | -5.44 | 161441.20 | 16405.07 | 3.89 |
| 2024-10-08 | 11.15 | 10.48 | 0.26 | 2.54 | 238314.18 | 25153.13 | 5.74 |
| 2024-09-30 | 9.71 | 10.22 | 0.82 | 8.72 | 172109.10 | 17220.76 | 4.15 |
| 2024-09-27 | 9.18 | 9.40 | 0.26 | 2.85 | 58488.00 | 5428.75 | 1.41 |
| 2024-09-26 | 8.95 | 9.14 | 0.22 | 2.47 | 63318.90 | 5726.49 | 1.53 |
| 2024-09-25 | 8.86 | 8.92 | 0.13 | 1.48 | 61559.00 | 5531.97 | 1.48 |
| 2024-09-24 | 8.67 | 8.79 | 0.21 | 2.45 | 55573.20 | 4853.67 | 1.34 |
| 2024-09-23 | 8.88 | 8.58 | -0.30 | -3.38 | 61805.40 | 5352.98 | 1.49 |
| 2024-09-20 | 8.89 | 8.88 | -0.04 | -0.45 | 37101.60 | 3291.03 | 0.89 |
| 2024-09-19 | 8.66 | 8.92 | 0.33 | 3.84 | 41592.60 | 3665.76 | 1.00 |
| 2024-09-18 | 8.69 | 8.59 | -0.10 | -1.15 | 27826.80 | 2387.45 | 0.67 |
| 2024-09-13 | 8.78 | 8.69 | -0.16 | -1.81 | 21014.20 | 1836.60 | 0.51 |
| 2024-09-12 | 8.93 | 8.85 | -0.15 | -1.67 | 34575.40 | 3078.24 | 0.83 |
| 2024-09-11 | 8.97 | 9.00 | 0.02 | 0.22 | 23429.00 | 2105.79 | 0.56 |
| 2024-09-10 | 9.07 | 8.98 | -0.08 | -0.88 | 33276.20 | 2978.81 | 0.80 |
| 2024-09-09 | 9.22 | 9.06 | -0.25 | -2.69 | 46811.60 | 4251.91 | 1.13 |
| 2024-09-06 | 9.50 | 9.31 | -0.19 | -2.00 | 55774.00 | 5260.52 | 1.34 |
| 2024-09-05 | 9.50 | 9.50 | 0.03 | 0.32 | 27967.70 | 2646.38 | 0.67 |
| 2024-09-04 | 9.47 | 9.47 | -0.14 | -1.46 | 36493.10 | 3469.70 | 0.88 |
| 2024-09-03 | 9.20 | 9.61 | 0.37 | 4.00 | 89948.30 | 8619.66 | 2.17 |
| 2024-09-02 | 9.40 | 9.24 | -0.22 | -2.33 | 39151.00 | 3672.24 | 0.94 |
| 2024-08-30 | 9.38 | 9.46 | 0.08 | 0.85 | 48837.60 | 4631.38 | 1.18 |
| 2024-08-29 | 9.36 | 9.38 | 0.02 | 0.21 | 32683.60 | 3048.58 | 0.79 |
| 2024-08-28 | 9.41 | 9.36 | -0.06 | -0.64 | 29840.00 | 2780.69 | 0.72 |
| 2024-08-27 | 9.50 | 9.42 | -0.09 | -0.95 | 38134.40 | 3587.13 | 0.92 |
| 2024-08-26 | 9.77 | 9.51 | -0.31 | -3.16 | 53606.60 | 5146.29 | 1.29 |
| 2024-08-23 | 9.38 | 9.82 | 0.43 | 4.58 | 65715.20 | 6359.66 | 1.58 |
| 2024-08-22 | 9.53 | 9.39 | -0.14 | -1.47 | 48876.90 | 4676.95 | 1.18 |
| 2024-08-21 | 9.43 | 9.53 | 0.19 | 2.03 | 43387.40 | 4097.14 | 1.05 |
| 2024-08-20 | 9.57 | 9.34 | -0.26 | -2.71 | 35521.80 | 3350.01 | 0.86 |
| 2024-08-19 | 9.69 | 9.60 | -0.06 | -0.62 | 48408.80 | 4658.25 | 1.17 |
| 2024-08-16 | 9.33 | 9.66 | 0.29 | 3.10 | 76347.40 | 7301.63 | 1.84 |
| 2024-08-15 | 9.03 | 9.37 | 0.35 | 3.88 | 51662.20 | 4777.58 | 1.24 |
| 2024-08-14 | 9.06 | 9.02 | -0.04 | -0.44 | 23551.40 | 2137.10 | 0.57 |
| 2024-08-13 | 9.01 | 9.06 | 0.10 | 1.12 | 21943.45 | 1976.45 | 0.53 |
| 2024-08-12 | 9.08 | 8.96 | -0.17 | -1.86 | 37317.40 | 3362.35 | 0.90 |
| 2024-08-09 | 9.40 | 9.13 | -0.26 | -2.77 | 53037.00 | 4923.23 | 1.28 |
| 2024-08-08 | 9.55 | 9.39 | -0.29 | -3.00 | 79526.00 | 7453.31 | 1.92 |
| 2024-08-07 | 9.48 | 9.68 | 0.23 | 2.43 | 108053.80 | 10445.74 | 2.60 |
| 2024-08-06 | 9.38 | 9.45 | 0.08 | 0.85 | 111744.91 | 10576.26 | 2.69 |
| 2024-08-05 | 10.14 | 9.37 | -1.04 | -9.99 | 260632.21 | 25538.18 | 6.28 |
| 2024-08-02 | 9.68 | 10.41 | 0.95 | 10.04 | 263061.91 | 26967.80 | 6.34 |
| 2024-08-01 | 9.26 | 9.46 | 0.18 | 1.94 | 72382.03 | 6801.38 | 1.74 |
| 2024-07-31 | 9.10 | 9.28 | 0.08 | 0.87 | 44077.80 | 4081.74 | 1.06 |
| 2024-07-30 | 9.01 | 9.20 | 0.17 | 1.88 | 26152.00 | 2373.80 | 0.63 |
| 2024-07-29 | 9.08 | 9.03 | -0.05 | -0.55 | 17892.80 | 1626.57 | 0.43 |
| 2024-07-26 | 8.97 | 9.08 | 0.17 | 1.91 | 14119.80 | 1271.63 | 0.34 |
| 2024-07-25 | 8.80 | 8.91 | 0.11 | 1.25 | 12433.00 | 1103.03 | 0.30 |
| 2024-07-24 | 8.86 | 8.80 | -0.10 | -1.12 | 22968.40 | 2028.48 | 0.55 |
| 2024-07-23 | 9.27 | 8.90 | -0.31 | -3.37 | 32129.50 | 2901.76 | 0.77 |
| 2024-07-22 | 8.91 | 9.21 | 0.31 | 3.48 | 40285.10 | 3700.06 | 0.97 |
| 2024-07-19 | 8.55 | 8.90 | 0.01 | 0.11 | 19966.80 | 1761.32 | 0.48 |
| 2024-07-18 | 8.91 | 8.89 | -0.11 | -1.22 | 24921.50 | 2205.67 | 0.60 |
| 2024-07-17 | 9.14 | 9.00 | -0.14 | -1.53 | 16892.00 | 1526.50 | 0.41 |
| 2024-07-16 | 9.19 | 9.14 | -0.07 | -0.76 | 20182.00 | 1846.57 | 0.49 |
| 2024-07-15 | 9.10 | 9.21 | 0.06 | 0.66 | 23027.00 | 2107.86 | 0.55 |
| 2024-07-12 | 9.25 | 9.15 | -0.16 | -1.72 | 25923.60 | 2388.20 | 0.62 |
| 2024-07-11 | 9.10 | 9.31 | 0.35 | 3.91 | 53432.60 | 4889.39 | 1.29 |
| 2024-07-10 | 8.73 | 8.96 | 0.12 | 1.36 | 42840.50 | 3818.02 | 1.03 |
| 2024-07-09 | 9.20 | 8.84 | -0.34 | -3.70 | 87440.10 | 7776.44 | 2.11 |
| 2024-07-08 | 9.43 | 9.18 | -0.36 | -3.77 | 36732.20 | 3409.57 | 0.89 |
| 2024-07-05 | 9.45 | 9.54 | 0.09 | 0.95 | 15505.60 | 1471.53 | 0.37 |
| 2024-07-04 | 9.67 | 9.46 | -0.23 | -2.37 | 28751.20 | 2740.94 | 0.69 |
| 2024-07-03 | 9.81 | 9.69 | -0.10 | -1.02 | 31264.00 | 3017.30 | 0.75 |
| 2024-07-02 | 9.98 | 9.79 | -0.17 | -1.71 | 33390.97 | 3280.06 | 0.80 |
| 2024-07-01 | 10.08 | 9.96 | -0.07 | -0.70 | 31276.60 | 3125.71 | 0.75 |
| 2024-06-28 | 9.70 | 10.03 | 0.20 | 2.04 | 59234.30 | 5911.43 | 1.43 |
| 2024-06-27 | 9.68 | 9.83 | 0.08 | 0.82 | 76003.40 | 7501.68 | 1.83 |
| 2024-06-26 | 9.68 | 9.75 | 0.08 | 0.83 | 53466.77 | 5104.49 | 1.29 |
| 2024-06-25 | 10.05 | 9.67 | -0.33 | -3.30 | 74634.00 | 7386.19 | 1.80 |
| 2024-06-24 | 9.85 | 10.00 | -0.03 | -0.30 | 82574.60 | 8245.51 | 1.99 |
| 2024-06-21 | 9.47 | 10.03 | 0.48 | 5.03 | 132668.80 | 13254.15 | 3.20 |
| 2024-06-20 | 9.91 | 9.55 | -0.63 | -6.19 | 115851.80 | 11276.72 | 2.79 |
| 2024-06-19 | 9.55 | 10.18 | 0.62 | 6.49 | 164878.90 | 16848.69 | 3.97 |
| 2024-06-18 | 9.59 | 9.56 | 0.09 | 0.95 | 19717.70 | 1882.80 | 0.48 |
| 2024-06-17 | 9.60 | 9.47 | -0.10 | -1.05 | 13962.80 | 1332.32 | 0.34 |
| 2024-06-14 | 9.73 | 9.57 | -0.10 | -1.03 | 17971.00 | 1716.36 | 0.43 |
| 2024-06-13 | 9.88 | 9.67 | -0.08 | -0.82 | 19203.60 | 1861.69 | 0.46 |
| 2024-06-12 | 9.61 | 9.75 | 0.17 | 1.78 | 24478.20 | 2386.63 | 0.59 |
| 2024-06-11 | 9.43 | 9.58 | 0.22 | 2.35 | 32449.10 | 3065.62 | 0.78 |
| 2024-06-07 | 9.27 | 9.36 | 0.17 | 1.85 | 30287.80 | 2815.62 | 0.73 |
| 2024-06-06 | 9.56 | 9.19 | -0.50 | -5.16 | 55747.60 | 5212.76 | 1.34 |
| 2024-06-05 | 9.85 | 9.69 | -0.16 | -1.62 | 23554.20 | 2302.53 | 0.57 |
| 2024-06-04 | 9.96 | 9.85 | -0.16 | -1.60 | 27559.60 | 2708.16 | 0.66 |
| 2024-06-03 | 10.17 | 10.01 | -0.16 | -1.57 | 34031.00 | 3426.60 | 0.82 |
| 2024-05-31 | 10.19 | 10.17 | 0.04 | 0.40 | 21256.60 | 2161.83 | 0.51 |
| 2024-05-30 | 10.14 | 10.13 | -0.03 | -0.30 | 24990.80 | 2531.16 | 0.60 |
| 2024-05-29 | 10.34 | 10.16 | -0.10 | -0.98 | 21995.00 | 2244.69 | 0.53 |
| 2024-05-28 | 10.37 | 10.26 | -0.03 | -0.29 | 22166.40 | 2286.41 | 0.53 |
| 2024-05-27 | 10.38 | 10.29 | -0.05 | -0.48 | 34318.60 | 3496.96 | 0.83 |
| 2024-05-24 | 10.35 | 10.34 | -0.01 | -0.10 | 28762.60 | 3006.92 | 0.69 |
| 2024-05-23 | 10.58 | 10.35 | -0.23 | -2.17 | 35173.80 | 3687.52 | 0.85 |
| 2024-05-22 | 10.68 | 10.58 | 0.01 | 0.10 | 32251.20 | 3411.65 | 0.78 |
| 2024-05-21 | 10.90 | 10.57 | -0.25 | -2.31 | 63399.50 | 6706.29 | 1.53 |
| 2024-05-20 | 11.26 | 10.82 | -0.43 | -3.82 | 75602.40 | 8283.70 | 1.82 |
| 2024-05-17 | 11.20 | 11.25 | 0.20 | 1.81 | 134656.40 | 15083.14 | 3.24 |
| 2024-05-16 | 11.01 | 11.05 | 0.05 | 0.46 | 24127.80 | 2676.40 | 0.58 |
| 2024-05-15 | 11.23 | 11.00 | -0.17 | -1.52 | 33688.20 | 3736.22 | 0.81 |
日K线
周K线
月K线
