中源家居(603709)股票信息
| 股票代码 | 603709 |
| 股票名称 | 中源家居 |
| 最新价/元 | 9.28 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -3.03 |
| 买入/元 | 9.28 |
| 卖出/元 | 9.30 |
| 昨收/元 | 9.57 |
| 今开/元 | 9.57 |
| 最高/元 | 9.68 |
| 最低/元 | 9.18 |
| 成交量/手 | 23217.74 |
| 成交额/万 | 2189.16 |
| 股净值/元 | 42.18 |
| 市净率 | 1.96 |
| 总市值/万 | 116861.56 |
| 流通值/万 | 115814.40 |
| 换手率/% | 1.86 |
| 入市日期 | 2018-02-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
中源家居(603709)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 | 9.57 | 9.28 | -0.29 | -3.03 | 23217.74 | 2189.16 | 1.86 |
| 2024-10-10 | 9.35 | 9.57 | 0.22 | 2.35 | 25684.88 | 2451.78 | 2.06 |
| 2024-10-09 | 10.07 | 9.35 | -0.97 | -9.40 | 34943.46 | 3362.76 | 2.80 |
| 2024-10-08 | 10.77 | 10.32 | 0.47 | 4.77 | 45551.81 | 4679.08 | 3.65 |
| 2024-09-30 | 9.43 | 9.85 | 0.73 | 8.00 | 42275.57 | 4067.80 | 3.39 |
| 2024-09-27 | 9.10 | 9.12 | 0.19 | 2.13 | 13220.66 | 1196.08 | 1.06 |
| 2024-09-26 | 8.62 | 8.93 | 0.32 | 3.72 | 14753.56 | 1293.49 | 1.18 |
| 2024-09-25 | 8.57 | 8.61 | 0.15 | 1.77 | 12122.08 | 1052.51 | 0.97 |
| 2024-09-24 | 8.28 | 8.46 | 0.28 | 3.42 | 13190.20 | 1107.78 | 1.06 |
| 2024-09-23 | 8.20 | 8.18 | 0.02 | 0.25 | 8642.12 | 708.69 | 0.69 |
| 2024-09-20 | 8.26 | 8.16 | -0.10 | -1.21 | 10206.54 | 838.37 | 0.82 |
| 2024-09-19 | 7.98 | 8.26 | 0.32 | 4.03 | 13061.04 | 1070.51 | 1.05 |
| 2024-09-18 | 8.09 | 7.94 | -0.07 | -0.87 | 10429.92 | 820.73 | 0.84 |
| 2024-09-13 | 8.18 | 8.01 | -0.12 | -1.48 | 10443.18 | 844.32 | 0.84 |
| 2024-09-12 | 8.18 | 8.13 | 0.01 | 0.12 | 9850.10 | 808.18 | 0.79 |
| 2024-09-11 | 8.29 | 8.12 | -0.18 | -2.17 | 10765.90 | 880.93 | 0.86 |
| 2024-09-10 | 8.30 | 8.30 | 0.06 | 0.73 | 11940.00 | 987.74 | 0.96 |
| 2024-09-09 | 8.22 | 8.24 | -0.02 | -0.24 | 9711.90 | 800.68 | 0.78 |
| 2024-09-06 | 8.50 | 8.26 | -0.24 | -2.82 | 11759.80 | 981.92 | 0.94 |
| 2024-09-05 | 8.46 | 8.50 | 0.08 | 0.95 | 10726.36 | 908.89 | 0.86 |
| 2024-09-04 | 8.65 | 8.42 | -0.24 | -2.77 | 13343.70 | 1133.25 | 1.07 |
| 2024-09-03 | 8.53 | 8.66 | 0.13 | 1.52 | 17425.00 | 1509.84 | 1.40 |
| 2024-09-02 | 8.66 | 8.53 | -0.13 | -1.50 | 13653.88 | 1180.66 | 1.09 |
| 2024-08-30 | 8.47 | 8.66 | 0.16 | 1.88 | 23250.14 | 2019.44 | 1.86 |
| 2024-08-29 | 8.58 | 8.50 | -0.16 | -1.85 | 23418.62 | 2016.75 | 1.88 |
| 2024-08-28 | 8.33 | 8.66 | 0.24 | 2.85 | 11483.10 | 984.14 | 0.92 |
| 2024-08-27 | 8.60 | 8.42 | -0.10 | -1.17 | 14859.95 | 1265.38 | 1.19 |
| 2024-08-26 | 8.28 | 8.52 | 0.14 | 1.67 | 14420.98 | 1229.91 | 1.16 |
| 2024-08-23 | 8.48 | 8.38 | -0.18 | -2.10 | 14209.24 | 1186.03 | 1.14 |
| 2024-08-22 | 8.61 | 8.56 | 0.00 | 0.00 | 7852.90 | 674.37 | 0.63 |
| 2024-08-21 | 8.65 | 8.56 | -0.09 | -1.04 | 6731.94 | 579.79 | 0.54 |
| 2024-08-20 | 8.85 | 8.65 | -0.20 | -2.26 | 8045.55 | 700.24 | 0.64 |
| 2024-08-19 | 9.05 | 8.85 | -0.10 | -1.12 | 9048.80 | 803.97 | 0.73 |
| 2024-08-16 | 9.13 | 8.95 | -0.18 | -1.97 | 8455.90 | 762.82 | 0.68 |
| 2024-08-15 | 9.03 | 9.13 | 0.14 | 1.56 | 13067.20 | 1183.74 | 1.05 |
| 2024-08-14 | 9.04 | 8.99 | 0.00 | 0.00 | 7307.46 | 659.62 | 0.59 |
| 2024-08-13 | 8.95 | 8.99 | 0.04 | 0.45 | 9745.90 | 870.03 | 0.78 |
| 2024-08-12 | 9.04 | 8.95 | -0.17 | -1.86 | 12510.96 | 1120.62 | 1.00 |
| 2024-08-09 | 9.19 | 9.12 | 0.00 | 0.00 | 13945.94 | 1278.59 | 1.12 |
| 2024-08-08 | 8.94 | 9.12 | 0.13 | 1.45 | 11357.00 | 1031.51 | 0.91 |
| 2024-08-07 | 9.16 | 8.99 | 0.00 | 0.00 | 8601.20 | 775.32 | 0.69 |
| 2024-08-06 | 8.87 | 8.99 | 0.22 | 2.51 | 11706.28 | 1049.48 | 0.94 |
| 2024-08-05 | 8.97 | 8.77 | -0.27 | -2.99 | 12715.38 | 1139.45 | 1.02 |
| 2024-08-02 | 9.19 | 9.04 | -0.14 | -1.53 | 9207.86 | 841.18 | 0.74 |
| 2024-08-01 | 9.28 | 9.18 | 0.03 | 0.33 | 10578.42 | 977.94 | 0.85 |
| 2024-07-31 | 8.89 | 9.15 | 0.31 | 3.51 | 11627.72 | 1053.78 | 0.93 |
| 2024-07-30 | 8.75 | 8.84 | 0.09 | 1.03 | 11679.62 | 1028.88 | 0.94 |
| 2024-07-29 | 8.72 | 8.75 | 0.12 | 1.39 | 9962.50 | 861.86 | 0.80 |
| 2024-07-26 | 8.38 | 8.63 | 0.25 | 2.98 | 10014.70 | 857.32 | 0.80 |
| 2024-07-25 | 8.35 | 8.38 | 0.07 | 0.84 | 8579.42 | 717.12 | 0.69 |
| 2024-07-24 | 8.51 | 8.31 | -0.20 | -2.35 | 14064.16 | 1179.21 | 1.13 |
| 2024-07-23 | 8.68 | 8.51 | -0.12 | -1.39 | 10707.50 | 928.63 | 0.86 |
| 2024-07-22 | 8.58 | 8.63 | 0.13 | 1.53 | 12926.60 | 1110.12 | 1.04 |
| 2024-07-19 | 8.50 | 8.50 | 0.02 | 0.24 | 11163.46 | 948.41 | 0.89 |
| 2024-07-18 | 11.26 | 11.20 | -0.09 | -0.80 | 10801.60 | 1197.82 | 1.13 |
| 2024-07-17 | 11.54 | 11.29 | -0.27 | -2.34 | 7758.00 | 888.01 | 0.81 |
| 2024-07-16 | 11.64 | 11.56 | -0.15 | -1.28 | 8199.00 | 947.01 | 0.85 |
| 2024-07-15 | 12.17 | 11.71 | -0.41 | -3.38 | 10098.20 | 1185.80 | 1.05 |
| 2024-07-12 | 11.90 | 12.12 | 0.09 | 0.75 | 12862.60 | 1564.05 | 1.34 |
| 2024-07-11 | 11.52 | 12.03 | 0.31 | 2.65 | 18627.80 | 2188.00 | 1.94 |
| 2024-07-10 | 11.86 | 11.72 | -0.13 | -1.10 | 7643.80 | 901.12 | 0.80 |
| 2024-07-09 | 11.67 | 11.85 | 0.06 | 0.51 | 9704.20 | 1136.56 | 1.01 |
| 2024-07-08 | 12.09 | 11.79 | -0.32 | -2.64 | 8199.40 | 974.08 | 0.85 |
| 2024-07-05 | 12.15 | 12.11 | -0.04 | -0.33 | 10725.20 | 1297.11 | 1.12 |
| 2024-07-04 | 12.58 | 12.15 | -0.44 | -3.50 | 10934.00 | 1347.84 | 1.14 |
| 2024-07-03 | 12.58 | 12.59 | 0.00 | 0.00 | 8089.00 | 1016.18 | 0.84 |
| 2024-07-02 | 12.44 | 12.59 | 0.09 | 0.72 | 8383.00 | 1054.09 | 0.87 |
| 2024-07-01 | 12.30 | 12.50 | 0.07 | 0.56 | 10689.20 | 1330.61 | 1.11 |
| 2024-06-28 | 12.32 | 12.43 | 0.17 | 1.39 | 16833.56 | 2087.74 | 1.75 |
| 2024-06-27 | 12.58 | 12.26 | -0.31 | -2.47 | 9578.96 | 1190.36 | 1.00 |
| 2024-06-26 | 12.02 | 12.57 | 0.44 | 3.63 | 16380.40 | 2014.39 | 1.71 |
| 2024-06-25 | 12.27 | 12.13 | 0.04 | 0.33 | 14122.20 | 1726.73 | 1.47 |
| 2024-06-24 | 12.40 | 12.09 | -0.43 | -3.44 | 16143.20 | 1959.37 | 1.68 |
| 2024-06-21 | 12.42 | 12.52 | -0.03 | -0.24 | 10598.40 | 1337.18 | 1.10 |
| 2024-06-20 | 13.07 | 12.55 | -0.65 | -4.92 | 18583.40 | 2364.27 | 1.94 |
| 2024-06-19 | 12.87 | 13.20 | 0.33 | 2.56 | 25710.60 | 3371.00 | 2.68 |
| 2024-06-18 | 12.70 | 12.87 | 0.24 | 1.90 | 14619.00 | 1868.71 | 1.52 |
| 2024-06-17 | 12.79 | 12.63 | -0.27 | -2.09 | 18203.60 | 2308.11 | 1.90 |
| 2024-06-14 | 12.98 | 12.90 | -0.12 | -0.92 | 24484.16 | 3175.68 | 2.55 |
| 2024-06-13 | 12.69 | 13.02 | 0.35 | 2.76 | 36450.16 | 4661.71 | 3.80 |
| 2024-06-12 | 12.58 | 12.67 | 0.08 | 0.64 | 29047.20 | 3677.01 | 3.03 |
| 2024-06-11 | 12.07 | 12.59 | 0.19 | 1.53 | 43770.00 | 5409.87 | 4.56 |
| 2024-06-07 | 12.06 | 12.40 | -1.00 | -7.46 | 80079.76 | 9959.94 | 8.34 |
| 2024-06-06 | 13.40 | 13.40 | -1.49 | -10.01 | 29235.00 | 3922.67 | 3.05 |
| 2024-06-05 | 16.00 | 14.89 | 0.00 | 0.00 | 129264.40 | 20520.18 | 13.47 |
| 2024-06-04 | 13.59 | 14.89 | 1.35 | 9.97 | 64194.40 | 8905.28 | 6.69 |
| 2024-06-03 | 14.12 | 13.54 | -0.58 | -4.11 | 19467.40 | 2661.35 | 2.03 |
| 2024-05-31 | 13.46 | 14.12 | 0.66 | 4.90 | 27886.40 | 3928.52 | 2.90 |
| 2024-05-30 | 13.89 | 13.46 | -0.37 | -2.68 | 17669.60 | 2386.44 | 1.84 |
| 2024-05-29 | 13.30 | 13.83 | 0.51 | 3.83 | 22173.20 | 3061.16 | 2.31 |
| 2024-05-28 | 13.70 | 13.32 | -0.44 | -3.20 | 15296.00 | 2064.43 | 1.59 |
| 2024-05-27 | 13.79 | 13.76 | 0.06 | 0.44 | 21070.20 | 2879.17 | 2.19 |
| 2024-05-24 | 14.30 | 13.70 | -0.24 | -1.72 | 36443.48 | 5144.17 | 3.80 |
| 2024-05-23 | 14.55 | 13.94 | -0.98 | -6.57 | 56019.88 | 8100.90 | 5.84 |
| 2024-05-22 | 14.35 | 14.92 | 0.68 | 4.78 | 78707.54 | 11939.13 | 8.20 |
| 2024-05-21 | 14.51 | 14.24 | -0.36 | -2.47 | 29954.80 | 4305.95 | 3.12 |
| 2024-05-20 | 15.32 | 14.60 | -1.00 | -6.41 | 47575.50 | 6943.86 | 4.96 |
| 2024-05-17 | 15.02 | 15.60 | 0.58 | 3.86 | 57534.56 | 8707.40 | 5.99 |
| 2024-05-16 | 14.10 | 15.02 | 0.91 | 6.45 | 41450.80 | 6098.13 | 4.32 |
| 2024-05-15 | 14.17 | 14.11 | 0.03 | 0.21 | 23834.00 | 3427.96 | 2.48 |
日K线
周K线
月K线
