鸣志电器(603728)股票信息
| 股票代码 | 603728 |
| 股票名称 | 鸣志电器 |
| 最新价/元 | 44.24 |
| 涨跌额/元 | -4.92 |
| 涨跌幅/% | -10.01 |
| 买入/元 | 0.00 |
| 卖出/元 | 44.24 |
| 昨收/元 | 49.16 |
| 今开/元 | 47.93 |
| 最高/元 | 48.96 |
| 最低/元 | 44.24 |
| 成交量/手 | 157664.78 |
| 成交额/万 | 72183.36 |
| 股净值/元 | 131.24 |
| 市净率 | 6.48 |
| 总市值/万 | 1858371.98 |
| 流通值/万 | 1853136.18 |
| 换手率/% | 3.76 |
| 入市日期 | 2017-05-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
鸣志电器(603728)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 | 47.93 | 44.24 | -4.92 | -10.01 | 157664.78 | 72183.36 | 3.76 |
| 2024-10-10 | 51.82 | 49.16 | -2.44 | -4.73 | 154363.96 | 79036.45 | 3.69 |
| 2024-10-09 | 50.00 | 51.60 | -0.40 | -0.77 | 229059.84 | 120418.32 | 5.47 |
| 2024-10-08 | 52.50 | 52.00 | 4.00 | 8.33 | 203170.65 | 103682.88 | 4.85 |
| 2024-09-30 | 47.00 | 48.00 | 3.90 | 8.84 | 218916.16 | 101971.39 | 5.23 |
| 2024-09-27 | 40.52 | 44.10 | 3.34 | 8.19 | 96746.30 | 40851.52 | 2.31 |
| 2024-09-26 | 38.05 | 40.76 | 3.47 | 9.31 | 211097.01 | 83252.29 | 5.04 |
| 2024-09-25 | 38.21 | 37.29 | -0.70 | -1.84 | 121217.67 | 46237.04 | 2.89 |
| 2024-09-24 | 35.02 | 37.99 | 3.14 | 9.01 | 138170.73 | 50503.73 | 3.30 |
| 2024-09-23 | 35.43 | 34.85 | -0.85 | -2.38 | 54372.00 | 19060.02 | 1.30 |
| 2024-09-20 | 36.25 | 35.70 | -0.95 | -2.59 | 67901.84 | 24404.97 | 1.62 |
| 2024-09-19 | 35.10 | 36.65 | 1.57 | 4.48 | 111573.46 | 40655.68 | 2.66 |
| 2024-09-18 | 34.80 | 35.08 | 0.29 | 0.83 | 37839.00 | 13153.20 | 0.90 |
| 2024-09-13 | 35.79 | 34.79 | -1.20 | -3.33 | 52337.00 | 18512.08 | 1.25 |
| 2024-09-12 | 36.23 | 35.99 | -0.28 | -0.77 | 67097.66 | 24340.10 | 1.60 |
| 2024-09-11 | 35.90 | 36.27 | 0.22 | 0.61 | 53025.43 | 19102.29 | 1.27 |
| 2024-09-10 | 35.42 | 36.05 | 0.69 | 1.95 | 73551.00 | 26109.38 | 1.76 |
| 2024-09-09 | 35.00 | 35.36 | -0.01 | -0.03 | 60928.99 | 21515.13 | 1.45 |
| 2024-09-06 | 36.30 | 35.37 | -0.97 | -2.67 | 78513.99 | 28278.35 | 1.87 |
| 2024-09-05 | 36.17 | 36.34 | 0.15 | 0.41 | 93695.38 | 34399.19 | 2.24 |
| 2024-09-04 | 36.29 | 36.19 | -0.16 | -0.44 | 92631.00 | 33712.76 | 2.21 |
| 2024-09-03 | 34.30 | 36.35 | 2.09 | 6.10 | 125410.67 | 45099.90 | 2.99 |
| 2024-09-02 | 35.59 | 34.26 | -1.56 | -4.36 | 82704.00 | 28835.10 | 1.97 |
| 2024-08-30 | 34.55 | 35.82 | 1.25 | 3.62 | 148637.24 | 53064.48 | 3.55 |
| 2024-08-29 | 33.01 | 34.57 | 1.02 | 3.04 | 168391.60 | 57011.05 | 4.02 |
| 2024-08-28 | 30.90 | 33.55 | 3.05 | 10.00 | 149094.45 | 48667.02 | 3.56 |
| 2024-08-27 | 31.51 | 30.50 | -1.13 | -3.57 | 81785.00 | 25344.10 | 1.95 |
| 2024-08-26 | 33.00 | 31.63 | -0.96 | -2.95 | 75122.00 | 24068.80 | 1.79 |
| 2024-08-23 | 32.47 | 32.59 | -0.94 | -2.80 | 86773.74 | 28444.80 | 2.07 |
| 2024-08-22 | 37.25 | 33.53 | -3.72 | -9.99 | 167548.40 | 58378.87 | 4.00 |
| 2024-08-21 | 36.55 | 37.25 | 0.70 | 1.92 | 151633.02 | 56608.52 | 3.62 |
| 2024-08-20 | 37.05 | 36.55 | -0.50 | -1.35 | 73156.85 | 26665.66 | 1.75 |
| 2024-08-19 | 38.47 | 37.05 | -1.41 | -3.67 | 105316.44 | 39722.97 | 2.51 |
| 2024-08-16 | 38.04 | 38.46 | -0.05 | -0.13 | 160649.81 | 62336.65 | 3.84 |
| 2024-08-15 | 35.62 | 38.51 | 2.89 | 8.11 | 210852.50 | 80256.33 | 5.03 |
| 2024-08-14 | 36.02 | 35.62 | -0.66 | -1.82 | 63117.14 | 22551.52 | 1.51 |
| 2024-08-13 | 35.84 | 36.28 | 0.28 | 0.78 | 88764.00 | 32356.33 | 2.12 |
| 2024-08-12 | 36.28 | 36.00 | -0.51 | -1.40 | 47599.30 | 17107.03 | 1.14 |
| 2024-08-09 | 37.96 | 36.51 | -1.04 | -2.77 | 61050.33 | 22688.98 | 1.46 |
| 2024-08-08 | 38.31 | 37.55 | -1.08 | -2.80 | 88934.59 | 33314.20 | 2.12 |
| 2024-08-07 | 39.74 | 38.63 | -0.99 | -2.50 | 91455.89 | 35841.52 | 2.18 |
| 2024-08-06 | 39.88 | 39.62 | 0.73 | 1.88 | 96155.12 | 37875.57 | 2.30 |
| 2024-08-05 | 39.58 | 38.89 | -1.03 | -2.58 | 134030.44 | 53894.54 | 3.20 |
| 2024-08-02 | 40.71 | 39.92 | -2.07 | -4.93 | 157982.71 | 64159.15 | 3.77 |
| 2024-08-01 | 41.11 | 41.99 | 1.85 | 4.61 | 238169.00 | 99457.94 | 5.69 |
| 2024-07-31 | 36.40 | 40.14 | 3.65 | 10.00 | 153269.62 | 59485.86 | 3.66 |
| 2024-07-30 | 34.60 | 36.49 | 1.79 | 5.16 | 149589.60 | 55441.87 | 3.57 |
| 2024-07-29 | 35.05 | 34.70 | -0.36 | -1.03 | 28613.72 | 9940.23 | 0.68 |
| 2024-07-26 | 34.63 | 35.06 | 0.51 | 1.48 | 35847.80 | 12584.08 | 0.86 |
| 2024-07-25 | 34.37 | 34.55 | -0.04 | -0.12 | 36806.70 | 12746.63 | 0.88 |
| 2024-07-24 | 35.70 | 34.59 | -1.04 | -2.92 | 39100.00 | 13732.44 | 0.93 |
| 2024-07-23 | 37.70 | 35.63 | -1.49 | -4.01 | 43107.62 | 15810.63 | 1.03 |
| 2024-07-22 | 37.00 | 37.12 | 0.13 | 0.35 | 25121.00 | 9343.05 | 0.60 |
| 2024-07-19 | 36.55 | 36.99 | 0.40 | 1.09 | 38160.36 | 14158.74 | 0.91 |
| 2024-07-18 | 36.39 | 36.59 | 0.01 | 0.03 | 32845.84 | 11889.33 | 0.78 |
| 2024-07-17 | 36.95 | 36.58 | -0.37 | -1.00 | 30174.20 | 11025.64 | 0.72 |
| 2024-07-16 | 36.23 | 36.95 | 0.60 | 1.65 | 37153.19 | 13584.23 | 0.89 |
| 2024-07-15 | 37.66 | 36.35 | -1.00 | -2.68 | 34555.00 | 12666.62 | 0.82 |
| 2024-07-12 | 38.69 | 37.35 | -1.45 | -3.74 | 42626.09 | 16084.12 | 1.02 |
| 2024-07-11 | 38.19 | 38.80 | 0.99 | 2.62 | 43388.86 | 16755.29 | 1.04 |
| 2024-07-10 | 37.47 | 37.81 | 0.17 | 0.45 | 45960.73 | 17524.18 | 1.10 |
| 2024-07-09 | 36.80 | 37.64 | 0.79 | 2.14 | 46290.24 | 17174.96 | 1.11 |
| 2024-07-08 | 37.88 | 36.85 | -0.96 | -2.54 | 39923.76 | 14784.23 | 0.95 |
| 2024-07-05 | 37.88 | 37.81 | -0.64 | -1.66 | 49652.78 | 18768.58 | 1.19 |
| 2024-07-04 | 39.41 | 38.45 | -0.41 | -1.06 | 54031.30 | 21221.84 | 1.29 |
| 2024-07-03 | 39.56 | 38.86 | -0.60 | -1.52 | 27211.20 | 10636.51 | 0.65 |
| 2024-07-02 | 39.43 | 39.46 | 0.04 | 0.10 | 33863.00 | 13395.03 | 0.81 |
| 2024-07-01 | 40.27 | 39.42 | -0.81 | -2.01 | 41090.50 | 16141.93 | 0.98 |
| 2024-06-28 | 40.40 | 40.23 | -0.15 | -0.37 | 33476.00 | 13626.41 | 0.80 |
| 2024-06-27 | 41.39 | 40.38 | -1.25 | -3.00 | 31482.00 | 12874.67 | 0.75 |
| 2024-06-26 | 41.04 | 41.63 | 0.60 | 1.46 | 39208.00 | 16106.73 | 0.94 |
| 2024-06-25 | 41.25 | 41.03 | 0.25 | 0.61 | 49469.04 | 20453.56 | 1.18 |
| 2024-06-24 | 41.94 | 40.78 | -1.64 | -3.87 | 46378.00 | 19254.01 | 1.11 |
| 2024-06-21 | 42.58 | 42.42 | -0.65 | -1.51 | 52583.81 | 22304.75 | 1.26 |
| 2024-06-20 | 44.14 | 43.07 | -1.07 | -2.42 | 43328.71 | 18885.52 | 1.03 |
| 2024-06-19 | 45.56 | 44.14 | -1.31 | -2.88 | 44798.73 | 19970.15 | 1.07 |
| 2024-06-18 | 44.70 | 45.49 | 0.61 | 1.36 | 54816.94 | 25074.50 | 1.31 |
| 2024-06-17 | 46.02 | 44.88 | -2.11 | -4.49 | 69033.78 | 31349.13 | 1.65 |
| 2024-06-14 | 47.99 | 46.99 | -1.58 | -3.25 | 90037.43 | 41764.62 | 2.15 |
| 2024-06-13 | 47.21 | 48.57 | 0.87 | 1.82 | 66902.32 | 32141.19 | 1.60 |
| 2024-06-12 | 46.70 | 47.70 | 0.37 | 0.78 | 50362.00 | 24282.57 | 1.20 |
| 2024-06-11 | 47.00 | 47.33 | -0.22 | -0.46 | 48946.94 | 22757.62 | 1.17 |
| 2024-06-07 | 50.01 | 47.55 | -2.35 | -4.71 | 50552.94 | 24580.90 | 1.21 |
| 2024-06-06 | 51.50 | 49.90 | -1.51 | -2.94 | 45286.00 | 22931.87 | 1.08 |
| 2024-06-05 | 51.73 | 51.41 | -0.69 | -1.32 | 43750.15 | 22674.92 | 1.04 |
| 2024-06-04 | 51.56 | 52.10 | 0.11 | 0.21 | 50085.31 | 25943.30 | 1.20 |
| 2024-06-03 | 49.24 | 51.99 | 2.92 | 5.95 | 93225.90 | 47782.86 | 2.23 |
| 2024-05-31 | 47.86 | 49.07 | 1.21 | 2.53 | 73267.47 | 36252.07 | 1.75 |
| 2024-05-30 | 47.47 | 47.86 | 0.06 | 0.13 | 36156.36 | 17339.32 | 0.86 |
| 2024-05-29 | 47.83 | 47.80 | -0.46 | -0.95 | 21403.00 | 10254.59 | 0.51 |
| 2024-05-28 | 48.00 | 48.26 | -0.12 | -0.25 | 26105.55 | 12605.01 | 0.62 |
| 2024-05-27 | 46.72 | 48.38 | 0.88 | 1.85 | 38830.00 | 18401.66 | 0.93 |
| 2024-05-24 | 48.80 | 47.50 | -1.48 | -3.02 | 35338.08 | 16953.90 | 0.84 |
| 2024-05-23 | 50.30 | 48.98 | -1.31 | -2.61 | 31909.55 | 15745.91 | 0.76 |
| 2024-05-22 | 49.46 | 50.29 | 1.03 | 2.09 | 44361.56 | 22270.39 | 1.06 |
| 2024-05-21 | 48.99 | 49.26 | -2.39 | -4.63 | 63285.21 | 31229.52 | 1.51 |
| 2024-05-20 | 51.95 | 51.65 | -0.24 | -0.46 | 45528.00 | 23571.33 | 1.09 |
| 2024-05-17 | 50.60 | 51.89 | 0.68 | 1.33 | 41359.00 | 21189.32 | 0.99 |
| 2024-05-16 | 51.89 | 51.21 | -0.32 | -0.62 | 45416.00 | 23432.96 | 1.08 |
| 2024-05-15 | 51.31 | 51.53 | 0.03 | 0.06 | 36127.00 | 18618.80 | 0.86 |
日K线
周K线
月K线
