香飘飘(603711)股票信息
| 股票代码 | 603711 |
| 股票名称 | 香飘飘 |
| 最新价/元 | 11.65 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -1.36 |
| 买入/元 | 11.64 |
| 卖出/元 | 11.65 |
| 昨收/元 | 11.81 |
| 今开/元 | 11.84 |
| 最高/元 | 12.52 |
| 最低/元 | 11.46 |
| 成交量/手 | 68570.94 |
| 成交额/万 | 8190.66 |
| 股净值/元 | 17.13 |
| 市净率 | 1.50 |
| 总市值/万 | 478518.86 |
| 流通值/万 | 478518.86 |
| 换手率/% | 1.67 |
| 入市日期 | 2017-11-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
香飘飘(603711)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 | 11.84 | 11.65 | -0.16 | -1.36 | 68570.94 | 8190.66 | 1.67 |
| 2024-10-10 | 11.76 | 11.81 | -0.06 | -0.51 | 58775.60 | 7004.62 | 1.43 |
| 2024-10-09 | 13.00 | 11.87 | -1.32 | -10.01 | 83937.04 | 10185.81 | 2.04 |
| 2024-10-08 | 14.82 | 13.19 | -0.29 | -2.15 | 129239.62 | 17573.81 | 3.15 |
| 2024-09-30 | 13.16 | 13.48 | 1.00 | 8.01 | 101924.08 | 13284.19 | 2.48 |
| 2024-09-27 | 12.00 | 12.48 | 0.68 | 5.76 | 54644.36 | 6620.61 | 1.33 |
| 2024-09-26 | 10.84 | 11.80 | 0.91 | 8.36 | 69567.15 | 7966.09 | 1.69 |
| 2024-09-25 | 11.16 | 10.89 | -0.07 | -0.64 | 30940.18 | 3432.56 | 0.75 |
| 2024-09-24 | 10.55 | 10.96 | 0.44 | 4.18 | 28465.32 | 3068.22 | 0.69 |
| 2024-09-23 | 10.54 | 10.52 | -0.02 | -0.19 | 11237.30 | 1183.04 | 0.27 |
| 2024-09-20 | 10.60 | 10.54 | -0.13 | -1.22 | 12851.32 | 1352.83 | 0.31 |
| 2024-09-19 | 10.28 | 10.67 | 0.41 | 4.00 | 26602.04 | 2830.61 | 0.65 |
| 2024-09-18 | 10.35 | 10.26 | -0.08 | -0.77 | 11415.00 | 1167.53 | 0.28 |
| 2024-09-13 | 10.60 | 10.34 | -0.26 | -2.45 | 14780.41 | 1544.48 | 0.36 |
| 2024-09-12 | 10.74 | 10.60 | -0.21 | -1.94 | 13275.24 | 1423.84 | 0.32 |
| 2024-09-11 | 10.73 | 10.81 | 0.04 | 0.37 | 6215.24 | 670.50 | 0.15 |
| 2024-09-10 | 10.79 | 10.77 | 0.07 | 0.65 | 11012.77 | 1177.97 | 0.27 |
| 2024-09-09 | 10.75 | 10.70 | -0.07 | -0.65 | 15572.86 | 1667.38 | 0.38 |
| 2024-09-06 | 11.22 | 10.77 | -0.45 | -4.01 | 22622.00 | 2465.52 | 0.55 |
| 2024-09-05 | 10.94 | 11.22 | 0.35 | 3.22 | 20563.99 | 2283.85 | 0.50 |
| 2024-09-04 | 10.73 | 10.87 | 0.03 | 0.28 | 14376.99 | 1561.57 | 0.35 |
| 2024-09-03 | 10.74 | 10.84 | 0.13 | 1.21 | 13742.00 | 1485.76 | 0.33 |
| 2024-09-02 | 11.05 | 10.71 | -0.34 | -3.08 | 20623.00 | 2233.35 | 0.50 |
| 2024-08-30 | 10.88 | 11.05 | 0.17 | 1.56 | 24448.00 | 2698.29 | 0.60 |
| 2024-08-29 | 10.72 | 10.88 | 0.14 | 1.30 | 15731.00 | 1695.16 | 0.38 |
| 2024-08-28 | 10.76 | 10.74 | -0.21 | -1.92 | 13695.00 | 1467.57 | 0.33 |
| 2024-08-27 | 11.02 | 10.95 | -0.10 | -0.91 | 12185.97 | 1335.46 | 0.30 |
| 2024-08-26 | 11.12 | 11.05 | -0.08 | -0.72 | 9152.00 | 1015.38 | 0.22 |
| 2024-08-23 | 11.04 | 11.13 | 0.09 | 0.82 | 10493.00 | 1160.18 | 0.26 |
| 2024-08-22 | 11.25 | 11.04 | -0.21 | -1.87 | 9214.00 | 1019.67 | 0.22 |
| 2024-08-21 | 11.22 | 11.25 | -0.04 | -0.35 | 8499.00 | 957.23 | 0.21 |
| 2024-08-20 | 11.40 | 11.29 | -0.10 | -0.88 | 11217.00 | 1270.41 | 0.27 |
| 2024-08-19 | 11.45 | 11.39 | -0.06 | -0.52 | 13836.00 | 1576.67 | 0.34 |
| 2024-08-16 | 11.66 | 11.45 | -0.16 | -1.38 | 13174.00 | 1512.29 | 0.32 |
| 2024-08-15 | 11.57 | 11.61 | 0.06 | 0.52 | 12487.00 | 1449.22 | 0.30 |
| 2024-08-14 | 11.71 | 11.55 | -0.19 | -1.62 | 11036.02 | 1279.43 | 0.27 |
| 2024-08-13 | 11.83 | 11.74 | -0.09 | -0.76 | 14925.00 | 1744.89 | 0.36 |
| 2024-08-12 | 11.77 | 11.83 | 0.03 | 0.25 | 16823.96 | 1993.66 | 0.41 |
| 2024-08-09 | 12.01 | 11.80 | -0.22 | -1.83 | 26952.32 | 3219.89 | 0.66 |
| 2024-08-08 | 11.76 | 12.02 | 0.32 | 2.74 | 25885.00 | 3094.12 | 0.63 |
| 2024-08-07 | 11.87 | 11.70 | -0.19 | -1.60 | 15076.34 | 1768.69 | 0.37 |
| 2024-08-06 | 11.65 | 11.89 | 0.39 | 3.39 | 20573.28 | 2423.71 | 0.50 |
| 2024-08-05 | 11.71 | 11.50 | -0.14 | -1.20 | 22163.00 | 2604.14 | 0.54 |
| 2024-08-02 | 11.72 | 11.64 | -0.13 | -1.11 | 16400.00 | 1929.60 | 0.40 |
| 2024-08-01 | 12.19 | 11.77 | -0.27 | -2.24 | 20119.00 | 2389.23 | 0.49 |
| 2024-07-31 | 11.48 | 12.04 | 0.56 | 4.88 | 30246.11 | 3583.29 | 0.74 |
| 2024-07-30 | 11.50 | 11.48 | 0.06 | 0.53 | 15650.00 | 1789.40 | 0.38 |
| 2024-07-29 | 11.48 | 11.42 | -0.04 | -0.35 | 16027.00 | 1823.89 | 0.39 |
| 2024-07-26 | 11.30 | 11.46 | 0.21 | 1.87 | 19727.42 | 2249.61 | 0.48 |
| 2024-07-25 | 11.24 | 11.25 | 0.10 | 0.90 | 21913.43 | 2465.14 | 0.53 |
| 2024-07-24 | 11.41 | 11.15 | -0.23 | -2.02 | 17015.00 | 1914.05 | 0.41 |
| 2024-07-23 | 11.77 | 11.38 | -0.37 | -3.15 | 16250.42 | 1880.13 | 0.40 |
| 2024-07-22 | 11.91 | 11.75 | -0.12 | -1.01 | 14898.00 | 1752.16 | 0.36 |
| 2024-07-19 | 11.93 | 11.87 | -0.08 | -0.67 | 11559.00 | 1374.11 | 0.28 |
| 2024-07-18 | 12.04 | 11.95 | -0.19 | -1.57 | 20538.00 | 2456.87 | 0.50 |
| 2024-07-17 | 12.01 | 12.14 | 0.10 | 0.83 | 12364.00 | 1492.44 | 0.30 |
| 2024-07-16 | 12.23 | 12.04 | -0.19 | -1.55 | 22187.00 | 2678.04 | 0.54 |
| 2024-07-15 | 12.32 | 12.23 | -0.15 | -1.21 | 16670.00 | 2035.70 | 0.41 |
| 2024-07-12 | 12.46 | 12.38 | -0.21 | -1.67 | 19614.33 | 2435.05 | 0.48 |
| 2024-07-11 | 12.42 | 12.59 | 0.19 | 1.53 | 22192.34 | 2793.60 | 0.54 |
| 2024-07-10 | 12.24 | 12.40 | 0.11 | 0.90 | 32221.76 | 3995.45 | 0.78 |
| 2024-07-09 | 12.56 | 12.29 | -0.61 | -4.73 | 49312.57 | 6138.76 | 1.20 |
| 2024-07-08 | 13.20 | 12.90 | -0.30 | -2.27 | 19946.04 | 2582.29 | 0.49 |
| 2024-07-05 | 13.20 | 13.20 | -0.08 | -0.60 | 17984.00 | 2367.32 | 0.44 |
| 2024-07-04 | 13.70 | 13.28 | -0.44 | -3.21 | 19684.12 | 2638.67 | 0.48 |
| 2024-07-03 | 13.87 | 13.72 | -0.15 | -1.08 | 15994.50 | 2211.98 | 0.39 |
| 2024-07-02 | 13.85 | 13.87 | 0.05 | 0.36 | 21789.97 | 3044.49 | 0.53 |
| 2024-07-01 | 13.92 | 13.82 | -0.03 | -0.22 | 27328.00 | 3754.53 | 0.67 |
| 2024-06-28 | 13.67 | 13.85 | 0.13 | 0.95 | 23361.00 | 3263.53 | 0.57 |
| 2024-06-27 | 13.94 | 13.72 | -0.31 | -2.21 | 26616.00 | 3670.93 | 0.65 |
| 2024-06-26 | 13.78 | 14.03 | 0.25 | 1.81 | 15282.97 | 2115.98 | 0.37 |
| 2024-06-25 | 13.52 | 13.78 | 0.24 | 1.77 | 25318.94 | 3493.97 | 0.62 |
| 2024-06-24 | 13.91 | 13.54 | -0.40 | -2.87 | 29848.45 | 4055.23 | 0.73 |
| 2024-06-21 | 14.08 | 13.94 | 0.02 | 0.14 | 22757.00 | 3172.31 | 0.55 |
| 2024-06-20 | 14.60 | 14.27 | -0.33 | -2.26 | 24492.59 | 3541.41 | 0.60 |
| 2024-06-19 | 14.84 | 14.60 | -0.15 | -1.02 | 21086.46 | 3091.63 | 0.51 |
| 2024-06-18 | 14.88 | 14.75 | -0.09 | -0.61 | 16745.90 | 2482.69 | 0.41 |
| 2024-06-17 | 15.12 | 14.84 | -0.22 | -1.46 | 19096.81 | 2852.52 | 0.46 |
| 2024-06-14 | 15.08 | 15.06 | -0.01 | -0.07 | 13955.81 | 2101.70 | 0.34 |
| 2024-06-13 | 15.46 | 15.07 | -0.44 | -2.84 | 16575.44 | 2519.96 | 0.40 |
| 2024-06-12 | 15.32 | 15.51 | 0.13 | 0.85 | 18877.00 | 2921.95 | 0.46 |
| 2024-06-11 | 15.40 | 15.38 | -0.05 | -0.32 | 25677.30 | 3914.72 | 0.63 |
| 2024-06-07 | 16.00 | 15.43 | -0.36 | -2.28 | 33289.29 | 5152.81 | 0.81 |
| 2024-06-06 | 16.66 | 15.79 | -0.88 | -5.28 | 24334.24 | 3901.91 | 0.59 |
| 2024-06-05 | 16.93 | 16.67 | -0.33 | -1.94 | 15135.00 | 2543.23 | 0.37 |
| 2024-06-04 | 16.80 | 17.00 | 0.30 | 1.80 | 25632.00 | 4329.98 | 0.62 |
| 2024-06-03 | 16.71 | 16.70 | -0.05 | -0.30 | 18966.00 | 3152.97 | 0.46 |
| 2024-05-31 | 16.57 | 16.75 | 0.24 | 1.45 | 11573.73 | 1937.18 | 0.28 |
| 2024-05-30 | 16.51 | 16.51 | -0.14 | -0.84 | 11001.00 | 1811.83 | 0.27 |
| 2024-05-29 | 16.51 | 16.65 | -0.01 | -0.06 | 10181.34 | 1688.13 | 0.25 |
| 2024-05-28 | 16.84 | 16.66 | -0.21 | -1.25 | 11283.34 | 1879.63 | 0.27 |
| 2024-05-27 | 16.78 | 16.87 | 0.09 | 0.54 | 21748.34 | 3628.42 | 0.53 |
| 2024-05-24 | 16.56 | 16.78 | 0.22 | 1.33 | 19112.00 | 3201.22 | 0.47 |
| 2024-05-23 | 17.13 | 16.56 | -0.66 | -3.83 | 23155.00 | 3884.04 | 0.56 |
| 2024-05-22 | 17.49 | 17.22 | -0.19 | -1.09 | 27236.00 | 4713.82 | 0.66 |
| 2024-05-21 | 17.13 | 17.41 | 0.24 | 1.40 | 54246.00 | 9373.66 | 1.32 |
| 2024-05-20 | 17.29 | 17.17 | -0.11 | -0.64 | 32171.48 | 5541.24 | 0.78 |
| 2024-05-17 | 17.66 | 17.28 | -0.37 | -2.10 | 41194.00 | 7164.78 | 1.00 |
| 2024-05-16 | 17.94 | 17.65 | -0.50 | -2.76 | 53068.02 | 9405.20 | 1.29 |
| 2024-05-15 | 18.18 | 18.15 | -0.21 | -1.14 | 18315.00 | 3325.99 | 0.45 |
日K线
周K线
月K线
