龙韵股份(603729)股票信息
| 股票代码 | 603729 |
| 股票名称 | 龙韵股份 |
| 最新价/元 | 13.20 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -3.16 |
| 买入/元 | 13.20 |
| 卖出/元 | 13.21 |
| 昨收/元 | 13.63 |
| 今开/元 | 13.62 |
| 最高/元 | 13.74 |
| 最低/元 | 13.10 |
| 成交量/手 | 46576.00 |
| 成交额/万 | 6247.15 |
| 股净值/元 | -23.16 |
| 市净率 | 3.47 |
| 总市值/万 | 123206.16 |
| 流通值/万 | 123206.16 |
| 换手率/% | 4.99 |
| 入市日期 | 2015-03-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
龙韵股份(603729)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 | 13.62 | 13.20 | -0.43 | -3.16 | 46576.00 | 6247.15 | 4.99 |
| 2024-10-10 | 13.94 | 13.63 | -0.46 | -3.27 | 73944.80 | 10186.35 | 7.92 |
| 2024-10-09 | 15.42 | 14.09 | -1.56 | -9.97 | 80327.85 | 11555.45 | 8.61 |
| 2024-10-08 | 16.30 | 15.65 | 0.79 | 5.32 | 110399.40 | 17140.19 | 11.83 |
| 2024-09-30 | 14.06 | 14.86 | 1.26 | 9.27 | 100227.33 | 14413.16 | 10.74 |
| 2024-09-27 | 13.33 | 13.60 | 0.57 | 4.38 | 43239.00 | 5753.22 | 4.63 |
| 2024-09-26 | 12.70 | 13.03 | 0.36 | 2.84 | 52331.00 | 6721.93 | 5.61 |
| 2024-09-25 | 12.33 | 12.67 | 0.55 | 4.54 | 52606.00 | 6638.91 | 5.64 |
| 2024-09-24 | 11.74 | 12.12 | 0.48 | 4.12 | 35427.00 | 4220.22 | 3.80 |
| 2024-09-23 | 11.75 | 11.64 | -0.11 | -0.94 | 20685.99 | 2424.74 | 2.22 |
| 2024-09-20 | 11.82 | 11.75 | 0.02 | 0.17 | 21202.00 | 2476.56 | 2.27 |
| 2024-09-19 | 11.56 | 11.73 | 0.33 | 2.90 | 29580.00 | 3433.94 | 3.17 |
| 2024-09-18 | 11.68 | 11.40 | -0.18 | -1.55 | 26439.00 | 2992.13 | 2.83 |
| 2024-09-13 | 11.84 | 11.58 | -0.29 | -2.44 | 25950.00 | 3032.11 | 2.78 |
| 2024-09-12 | 11.93 | 11.87 | -0.12 | -1.00 | 20189.00 | 2439.93 | 2.16 |
| 2024-09-11 | 12.15 | 11.99 | -0.12 | -0.99 | 19642.00 | 2355.21 | 2.10 |
| 2024-09-10 | 11.85 | 12.11 | 0.28 | 2.37 | 27480.00 | 3275.60 | 2.94 |
| 2024-09-09 | 11.73 | 11.83 | -0.01 | -0.08 | 20737.00 | 2456.76 | 2.22 |
| 2024-09-06 | 12.30 | 11.84 | -0.47 | -3.82 | 23417.00 | 2814.52 | 2.51 |
| 2024-09-05 | 12.00 | 12.31 | 0.37 | 3.10 | 27464.00 | 3346.61 | 2.94 |
| 2024-09-04 | 12.03 | 11.94 | -0.12 | -1.00 | 22230.00 | 2656.04 | 2.38 |
| 2024-09-03 | 12.03 | 12.06 | 0.16 | 1.35 | 18855.00 | 2273.46 | 2.02 |
| 2024-09-02 | 12.31 | 11.90 | -0.25 | -2.06 | 29210.00 | 3545.63 | 3.13 |
| 2024-08-30 | 11.62 | 12.15 | 0.43 | 3.67 | 40651.00 | 4949.53 | 4.36 |
| 2024-08-29 | 11.61 | 11.72 | 0.13 | 1.12 | 23608.00 | 2739.64 | 2.53 |
| 2024-08-28 | 11.51 | 11.59 | 0.20 | 1.76 | 22371.00 | 2571.19 | 2.40 |
| 2024-08-27 | 11.91 | 11.39 | -0.42 | -3.56 | 24685.00 | 2845.49 | 2.64 |
| 2024-08-26 | 11.51 | 11.81 | 0.21 | 1.81 | 25557.00 | 3003.17 | 2.74 |
| 2024-08-23 | 11.99 | 11.60 | -0.29 | -2.44 | 25723.00 | 3002.72 | 2.76 |
| 2024-08-22 | 12.41 | 11.89 | -0.40 | -3.26 | 32046.45 | 3857.60 | 3.43 |
| 2024-08-21 | 12.68 | 12.29 | -0.26 | -2.07 | 27088.00 | 3367.00 | 2.90 |
| 2024-08-20 | 12.70 | 12.55 | -0.15 | -1.18 | 33432.00 | 4220.96 | 3.58 |
| 2024-08-19 | 12.50 | 12.70 | -0.01 | -0.08 | 31918.20 | 4051.24 | 3.42 |
| 2024-08-16 | 13.03 | 12.71 | -0.44 | -3.35 | 31801.00 | 4083.82 | 3.41 |
| 2024-08-15 | 12.79 | 13.15 | 0.42 | 3.30 | 45617.00 | 5941.26 | 4.89 |
| 2024-08-14 | 12.52 | 12.73 | 0.25 | 2.00 | 27611.00 | 3514.44 | 2.96 |
| 2024-08-13 | 12.43 | 12.48 | -0.01 | -0.08 | 21370.00 | 2637.93 | 2.29 |
| 2024-08-12 | 12.73 | 12.49 | -0.11 | -0.87 | 27387.00 | 3425.88 | 2.93 |
| 2024-08-09 | 13.16 | 12.60 | -0.43 | -3.30 | 32565.00 | 4161.01 | 3.49 |
| 2024-08-08 | 12.85 | 13.03 | 0.16 | 1.24 | 40090.00 | 5175.46 | 4.30 |
| 2024-08-07 | 12.98 | 12.87 | -0.21 | -1.61 | 36496.40 | 4713.50 | 3.91 |
| 2024-08-06 | 12.53 | 13.08 | 0.55 | 4.39 | 54488.20 | 7045.83 | 5.84 |
| 2024-08-05 | 12.94 | 12.53 | -0.21 | -1.65 | 46021.00 | 5926.00 | 4.93 |
| 2024-08-02 | 12.74 | 12.74 | -0.10 | -0.78 | 38899.00 | 5025.52 | 4.17 |
| 2024-08-01 | 12.70 | 12.84 | 0.05 | 0.39 | 34783.00 | 4434.63 | 3.73 |
| 2024-07-31 | 12.35 | 12.79 | 0.54 | 4.41 | 38194.00 | 4824.49 | 4.09 |
| 2024-07-30 | 12.17 | 12.25 | 0.03 | 0.25 | 22201.00 | 2705.19 | 2.38 |
| 2024-07-29 | 11.90 | 12.22 | 0.24 | 2.00 | 26276.00 | 3165.51 | 2.82 |
| 2024-07-26 | 11.55 | 11.98 | 0.42 | 3.63 | 31279.00 | 3703.49 | 3.35 |
| 2024-07-25 | 11.41 | 11.56 | 0.05 | 0.43 | 23795.00 | 2736.49 | 2.55 |
| 2024-07-24 | 11.80 | 11.51 | -0.41 | -3.44 | 27478.00 | 3205.60 | 2.94 |
| 2024-07-23 | 12.30 | 11.92 | -0.33 | -2.69 | 23665.00 | 2886.03 | 2.54 |
| 2024-07-22 | 12.09 | 12.25 | 0.23 | 1.91 | 33819.00 | 4083.70 | 3.62 |
| 2024-07-19 | 11.77 | 12.02 | 0.25 | 2.12 | 28954.00 | 3469.64 | 3.10 |
| 2024-07-18 | 11.85 | 11.77 | -0.09 | -0.76 | 29309.00 | 3393.93 | 3.14 |
| 2024-07-17 | 11.96 | 11.86 | -0.12 | -1.00 | 25298.00 | 3040.93 | 2.71 |
| 2024-07-16 | 12.15 | 11.98 | -0.12 | -0.99 | 24238.00 | 2904.25 | 2.60 |
| 2024-07-15 | 12.65 | 12.10 | -0.39 | -3.12 | 27135.00 | 3298.99 | 2.91 |
| 2024-07-12 | 12.77 | 12.49 | -0.09 | -0.72 | 33016.00 | 4171.86 | 3.54 |
| 2024-07-11 | 12.09 | 12.58 | 0.58 | 4.83 | 44425.00 | 5502.76 | 4.76 |
| 2024-07-10 | 12.14 | 12.00 | -0.31 | -2.52 | 27086.00 | 3269.93 | 2.90 |
| 2024-07-09 | 12.30 | 12.31 | 0.04 | 0.33 | 36269.00 | 4396.96 | 3.89 |
| 2024-07-08 | 12.69 | 12.27 | -0.56 | -4.37 | 24393.00 | 3022.30 | 2.61 |
| 2024-07-05 | 12.65 | 12.83 | 0.21 | 1.66 | 25403.00 | 3230.41 | 2.72 |
| 2024-07-04 | 13.19 | 12.62 | -0.57 | -4.32 | 29598.00 | 3792.64 | 3.17 |
| 2024-07-03 | 13.48 | 13.19 | -0.26 | -1.93 | 24908.00 | 3307.41 | 2.67 |
| 2024-07-02 | 13.01 | 13.45 | 0.32 | 2.44 | 41043.00 | 5548.69 | 4.40 |
| 2024-07-01 | 13.13 | 13.13 | -0.13 | -0.98 | 25787.00 | 3364.55 | 2.76 |
| 2024-06-28 | 13.28 | 13.26 | -0.07 | -0.53 | 42631.00 | 5746.64 | 4.57 |
| 2024-06-27 | 13.30 | 13.33 | -0.10 | -0.75 | 52473.00 | 7146.06 | 5.62 |
| 2024-06-26 | 12.53 | 13.43 | 0.83 | 6.59 | 54732.20 | 7120.36 | 5.86 |
| 2024-06-25 | 12.52 | 12.60 | 0.04 | 0.32 | 24814.00 | 3141.11 | 2.66 |
| 2024-06-24 | 13.09 | 12.56 | -0.65 | -4.92 | 40292.00 | 5102.01 | 4.32 |
| 2024-06-21 | 13.56 | 13.21 | -0.35 | -2.58 | 27161.60 | 3625.71 | 2.91 |
| 2024-06-20 | 14.22 | 13.56 | -0.65 | -4.57 | 46965.60 | 6453.71 | 5.03 |
| 2024-06-19 | 14.13 | 14.21 | 0.11 | 0.78 | 44806.00 | 6434.60 | 4.80 |
| 2024-06-18 | 14.30 | 14.10 | 0.01 | 0.07 | 29914.00 | 4239.41 | 3.20 |
| 2024-06-17 | 14.10 | 14.09 | -0.28 | -1.95 | 28797.00 | 4054.36 | 3.09 |
| 2024-06-14 | 14.74 | 14.37 | -0.10 | -0.69 | 33607.11 | 4858.74 | 3.60 |
| 2024-06-13 | 14.79 | 14.47 | -0.32 | -2.16 | 46291.00 | 6746.44 | 4.96 |
| 2024-06-12 | 14.20 | 14.79 | 0.66 | 4.67 | 47128.00 | 6866.90 | 5.05 |
| 2024-06-11 | 13.94 | 14.13 | 0.40 | 2.91 | 57031.00 | 7921.21 | 6.11 |
| 2024-06-07 | 13.03 | 13.73 | 0.78 | 6.02 | 72296.82 | 9787.86 | 7.75 |
| 2024-06-06 | 14.02 | 12.95 | -1.07 | -7.63 | 80418.00 | 10610.90 | 8.62 |
| 2024-06-05 | 14.52 | 14.02 | -0.52 | -3.58 | 48286.10 | 6848.07 | 5.17 |
| 2024-06-04 | 15.50 | 14.54 | -1.10 | -7.03 | 75973.60 | 11162.86 | 8.14 |
| 2024-06-03 | 15.49 | 15.64 | 0.04 | 0.26 | 53693.18 | 8426.83 | 5.75 |
| 2024-05-31 | 15.60 | 15.60 | -0.19 | -1.20 | 33673.18 | 5252.30 | 3.61 |
| 2024-05-30 | 15.49 | 15.79 | 0.29 | 1.87 | 49265.60 | 7798.52 | 5.28 |
| 2024-05-29 | 15.53 | 15.50 | -0.06 | -0.39 | 23349.40 | 3642.90 | 2.50 |
| 2024-05-28 | 16.06 | 15.56 | -0.47 | -2.93 | 25444.31 | 3997.57 | 2.73 |
| 2024-05-27 | 15.93 | 16.03 | 0.21 | 1.33 | 35193.60 | 5533.45 | 3.77 |
| 2024-05-24 | 16.20 | 15.82 | -0.33 | -2.04 | 31093.00 | 4966.65 | 3.33 |
| 2024-05-23 | 16.94 | 16.15 | -0.71 | -4.21 | 44950.00 | 7331.47 | 4.82 |
| 2024-05-22 | 16.77 | 16.86 | 0.17 | 1.02 | 38419.00 | 6473.53 | 4.12 |
| 2024-05-21 | 17.10 | 16.69 | -0.45 | -2.63 | 48755.00 | 8197.44 | 5.22 |
| 2024-05-20 | 17.73 | 17.14 | -0.47 | -2.67 | 52152.00 | 9016.13 | 5.59 |
| 2024-05-17 | 18.06 | 17.61 | -0.31 | -1.73 | 43728.00 | 7698.59 | 4.68 |
| 2024-05-16 | 17.60 | 17.92 | 0.30 | 1.70 | 61125.00 | 10954.35 | 6.55 |
| 2024-05-15 | 17.40 | 17.62 | 0.22 | 1.26 | 62729.00 | 11042.49 | 6.72 |
日K线
周K线
月K线
