仙鹤股份(603733)股票信息
| 股票代码 | 603733 |
| 股票名称 | 仙鹤股份 |
| 最新价/元 | 18.49 |
| 涨跌额/元 | -1.00 |
| 涨跌幅/% | -5.13 |
| 买入/元 | 18.49 |
| 卖出/元 | 18.50 |
| 昨收/元 | 19.49 |
| 今开/元 | 19.40 |
| 最高/元 | 19.58 |
| 最低/元 | 18.24 |
| 成交量/手 | 57139.37 |
| 成交额/万 | 10755.75 |
| 股净值/元 | 19.67 |
| 市净率 | 1.78 |
| 总市值/万 | 1305348.79 |
| 流通值/万 | 1305348.79 |
| 换手率/% | 0.81 |
| 入市日期 | 2018-04-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
仙鹤股份(603733)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 | 19.40 | 18.49 | -1.00 | -5.13 | 57139.37 | 10755.75 | 0.81 |
| 2024-10-10 | 19.30 | 19.49 | 0.17 | 0.88 | 72998.45 | 14330.16 | 1.03 |
| 2024-10-09 | 21.10 | 19.32 | -1.95 | -9.17 | 102077.75 | 20428.01 | 1.45 |
| 2024-10-08 | 21.46 | 21.27 | 1.76 | 9.02 | 141662.47 | 29482.09 | 2.01 |
| 2024-09-30 | 18.70 | 19.51 | 1.77 | 9.98 | 140750.18 | 26953.28 | 1.99 |
| 2024-09-27 | 17.02 | 17.74 | 1.03 | 6.16 | 50868.33 | 8829.57 | 0.72 |
| 2024-09-26 | 15.71 | 16.71 | 0.93 | 5.89 | 55677.08 | 9027.10 | 0.79 |
| 2024-09-25 | 15.98 | 15.78 | 0.05 | 0.32 | 47763.08 | 7657.27 | 0.68 |
| 2024-09-24 | 15.26 | 15.73 | 0.58 | 3.83 | 53866.06 | 8360.53 | 0.76 |
| 2024-09-23 | 15.11 | 15.15 | 0.04 | 0.27 | 22765.00 | 3457.90 | 0.32 |
| 2024-09-20 | 15.11 | 15.11 | -0.08 | -0.53 | 19338.99 | 2907.97 | 0.27 |
| 2024-09-19 | 14.88 | 15.19 | 0.34 | 2.29 | 36762.19 | 5598.26 | 0.52 |
| 2024-09-18 | 14.89 | 14.85 | -0.04 | -0.27 | 20668.00 | 3061.27 | 0.29 |
| 2024-09-13 | 15.13 | 14.89 | -0.29 | -1.91 | 24827.60 | 3719.46 | 0.35 |
| 2024-09-12 | 15.26 | 15.18 | -0.05 | -0.33 | 15279.96 | 2336.53 | 0.22 |
| 2024-09-11 | 15.10 | 15.23 | -0.02 | -0.13 | 17234.00 | 2623.37 | 0.24 |
| 2024-09-10 | 15.18 | 15.25 | 0.08 | 0.53 | 19292.00 | 2915.03 | 0.27 |
| 2024-09-09 | 15.27 | 15.17 | -0.18 | -1.17 | 20229.00 | 3086.41 | 0.29 |
| 2024-09-06 | 15.55 | 15.35 | -0.20 | -1.29 | 23261.00 | 3583.47 | 0.33 |
| 2024-09-05 | 15.55 | 15.55 | 0.06 | 0.39 | 16838.00 | 2617.09 | 0.24 |
| 2024-09-04 | 15.52 | 15.49 | -0.16 | -1.02 | 24544.00 | 3813.70 | 0.35 |
| 2024-09-03 | 15.48 | 15.65 | 0.14 | 0.90 | 20132.00 | 3153.20 | 0.29 |
| 2024-09-02 | 15.78 | 15.51 | -0.27 | -1.71 | 30864.00 | 4817.74 | 0.44 |
| 2024-08-30 | 15.70 | 15.78 | 0.07 | 0.45 | 44081.00 | 6982.27 | 0.62 |
| 2024-08-29 | 15.40 | 15.71 | 0.26 | 1.68 | 29539.00 | 4623.10 | 0.42 |
| 2024-08-28 | 15.50 | 15.45 | -0.09 | -0.58 | 18810.00 | 2915.54 | 0.27 |
| 2024-08-27 | 15.67 | 15.54 | -0.13 | -0.83 | 16987.71 | 2642.18 | 0.24 |
| 2024-08-26 | 15.45 | 15.67 | 0.10 | 0.64 | 18836.71 | 2941.96 | 0.27 |
| 2024-08-23 | 15.39 | 15.57 | 0.13 | 0.84 | 16932.00 | 2629.15 | 0.24 |
| 2024-08-22 | 15.60 | 15.44 | -0.15 | -0.96 | 18376.00 | 2841.44 | 0.26 |
| 2024-08-21 | 15.44 | 15.59 | 0.11 | 0.71 | 23399.05 | 3641.34 | 0.33 |
| 2024-08-20 | 15.76 | 15.48 | -0.25 | -1.59 | 27028.49 | 4203.34 | 0.38 |
| 2024-08-19 | 15.87 | 15.73 | 0.04 | 0.26 | 34136.00 | 5390.02 | 0.48 |
| 2024-08-16 | 16.07 | 15.69 | -0.32 | -2.00 | 66646.00 | 10452.93 | 0.94 |
| 2024-08-15 | 16.07 | 16.01 | -0.35 | -2.14 | 66610.29 | 10656.08 | 0.94 |
| 2024-08-14 | 16.67 | 16.36 | -0.31 | -1.86 | 28173.00 | 4610.85 | 0.40 |
| 2024-08-13 | 16.51 | 16.67 | 0.11 | 0.66 | 19498.00 | 3226.00 | 0.28 |
| 2024-08-12 | 16.45 | 16.56 | 0.00 | 0.00 | 20484.75 | 3386.97 | 0.29 |
| 2024-08-09 | 16.83 | 16.56 | -0.21 | -1.25 | 20436.00 | 3412.88 | 0.29 |
| 2024-08-08 | 16.60 | 16.77 | 0.27 | 1.64 | 26275.01 | 4382.66 | 0.37 |
| 2024-08-07 | 16.65 | 16.50 | -0.21 | -1.26 | 31104.00 | 5160.51 | 0.44 |
| 2024-08-06 | 16.66 | 16.71 | 0.24 | 1.46 | 23019.94 | 3835.96 | 0.33 |
| 2024-08-05 | 16.78 | 16.47 | -0.30 | -1.79 | 35945.00 | 6031.02 | 0.51 |
| 2024-08-02 | 17.05 | 16.77 | -0.37 | -2.16 | 28834.01 | 4875.39 | 0.41 |
| 2024-08-01 | 17.40 | 17.14 | -0.21 | -1.21 | 39504.50 | 6821.11 | 0.56 |
| 2024-07-31 | 16.61 | 17.35 | 0.72 | 4.33 | 50477.10 | 8651.66 | 0.72 |
| 2024-07-30 | 16.68 | 16.63 | -0.05 | -0.30 | 22005.53 | 3650.32 | 0.31 |
| 2024-07-29 | 16.96 | 16.68 | -0.28 | -1.65 | 29530.34 | 4908.81 | 0.42 |
| 2024-07-26 | 16.44 | 16.96 | 0.62 | 3.79 | 48856.00 | 8259.16 | 0.69 |
| 2024-07-25 | 16.44 | 16.34 | -0.32 | -1.92 | 40703.80 | 6649.11 | 0.58 |
| 2024-07-24 | 16.76 | 16.66 | -0.27 | -1.60 | 54206.00 | 9073.60 | 0.77 |
| 2024-07-23 | 17.56 | 16.93 | -0.50 | -2.87 | 44788.02 | 7680.57 | 0.63 |
| 2024-07-22 | 17.79 | 17.43 | -0.23 | -1.30 | 44222.80 | 7734.07 | 0.63 |
| 2024-07-19 | 17.95 | 17.66 | -0.34 | -1.89 | 41211.11 | 7313.34 | 0.58 |
| 2024-07-18 | 17.97 | 18.00 | 0.02 | 0.11 | 30176.00 | 5406.38 | 0.43 |
| 2024-07-17 | 18.20 | 17.98 | -0.27 | -1.48 | 33129.80 | 5956.98 | 0.47 |
| 2024-07-16 | 18.64 | 18.25 | -0.48 | -2.56 | 47053.05 | 8607.05 | 0.67 |
| 2024-07-15 | 19.04 | 18.73 | -0.28 | -1.47 | 32242.44 | 6085.58 | 0.46 |
| 2024-07-12 | 18.86 | 19.01 | 0.11 | 0.58 | 43557.33 | 8243.81 | 0.62 |
| 2024-07-11 | 18.78 | 18.90 | 0.29 | 1.56 | 57685.69 | 10879.83 | 0.82 |
| 2024-07-10 | 18.00 | 18.61 | 0.40 | 2.20 | 77862.89 | 14518.53 | 1.10 |
| 2024-07-09 | 18.34 | 18.21 | 0.70 | 4.00 | 110459.63 | 19949.03 | 1.56 |
| 2024-07-08 | 17.96 | 17.51 | -0.46 | -2.56 | 27112.00 | 4787.77 | 0.38 |
| 2024-07-05 | 17.85 | 17.97 | -0.15 | -0.83 | 29299.00 | 5243.29 | 0.42 |
| 2024-07-04 | 18.34 | 18.12 | -0.21 | -1.15 | 28518.75 | 5184.35 | 0.40 |
| 2024-07-03 | 18.18 | 18.33 | 0.03 | 0.16 | 27341.11 | 5032.76 | 0.39 |
| 2024-07-02 | 17.90 | 18.30 | 0.40 | 2.24 | 52762.83 | 9573.98 | 0.75 |
| 2024-07-01 | 17.66 | 17.90 | 0.32 | 1.82 | 24743.04 | 4404.19 | 0.35 |
| 2024-06-28 | 17.65 | 17.58 | -0.10 | -0.57 | 29680.00 | 5285.00 | 0.42 |
| 2024-06-27 | 18.11 | 17.68 | -0.50 | -2.75 | 27963.95 | 4969.75 | 0.40 |
| 2024-06-26 | 18.08 | 18.53 | 0.32 | 1.76 | 31150.00 | 5719.68 | 0.44 |
| 2024-06-25 | 18.00 | 18.21 | 0.28 | 1.56 | 31620.00 | 5782.22 | 0.45 |
| 2024-06-24 | 18.54 | 17.93 | -0.67 | -3.60 | 43509.64 | 7907.05 | 0.62 |
| 2024-06-21 | 18.60 | 18.60 | 0.07 | 0.38 | 15666.01 | 2911.09 | 0.22 |
| 2024-06-20 | 18.76 | 18.53 | -0.26 | -1.38 | 24037.43 | 4486.71 | 0.34 |
| 2024-06-19 | 19.08 | 18.79 | -0.23 | -1.21 | 18115.38 | 3418.76 | 0.26 |
| 2024-06-18 | 18.88 | 19.02 | 0.01 | 0.05 | 28509.26 | 5375.41 | 0.40 |
| 2024-06-17 | 18.80 | 19.01 | 0.10 | 0.53 | 20467.17 | 3889.83 | 0.29 |
| 2024-06-14 | 18.81 | 18.91 | 0.02 | 0.11 | 19734.85 | 3701.85 | 0.28 |
| 2024-06-13 | 18.84 | 18.89 | 0.05 | 0.27 | 25650.00 | 4827.42 | 0.36 |
| 2024-06-12 | 19.05 | 18.84 | -0.39 | -2.03 | 28548.00 | 5408.28 | 0.40 |
| 2024-06-11 | 18.91 | 19.23 | 0.23 | 1.21 | 25881.23 | 4931.49 | 0.37 |
| 2024-06-07 | 19.10 | 19.00 | 0.10 | 0.53 | 28820.86 | 5464.56 | 0.41 |
| 2024-06-06 | 19.13 | 18.90 | -0.23 | -1.20 | 37895.00 | 7188.47 | 0.54 |
| 2024-06-05 | 19.29 | 19.13 | -0.02 | -0.10 | 27957.00 | 5369.81 | 0.40 |
| 2024-06-04 | 19.10 | 19.15 | 0.08 | 0.42 | 21674.00 | 4133.99 | 0.31 |
| 2024-06-03 | 19.15 | 19.07 | -0.17 | -0.88 | 47363.00 | 9042.26 | 0.67 |
| 2024-05-31 | 19.19 | 19.24 | 0.06 | 0.31 | 19424.00 | 3742.06 | 0.28 |
| 2024-05-30 | 19.26 | 19.18 | -0.15 | -0.78 | 23359.00 | 4493.08 | 0.33 |
| 2024-05-29 | 19.29 | 19.33 | -0.01 | -0.05 | 18706.00 | 3621.96 | 0.26 |
| 2024-05-28 | 19.62 | 19.34 | -0.34 | -1.73 | 30727.30 | 5986.42 | 0.44 |
| 2024-05-27 | 19.53 | 19.68 | 0.27 | 1.39 | 42732.50 | 8337.23 | 0.61 |
| 2024-05-24 | 19.61 | 19.41 | -0.26 | -1.32 | 29895.50 | 5859.42 | 0.42 |
| 2024-05-23 | 19.63 | 19.67 | 0.00 | 0.00 | 40550.00 | 7937.25 | 0.57 |
| 2024-05-22 | 20.17 | 19.67 | -0.53 | -2.62 | 43412.00 | 8613.67 | 0.61 |
| 2024-05-21 | 20.39 | 20.20 | -0.18 | -0.88 | 32930.90 | 6653.96 | 0.47 |
| 2024-05-20 | 20.07 | 20.38 | 0.33 | 1.65 | 53708.00 | 10926.15 | 0.76 |
| 2024-05-17 | 19.65 | 20.05 | 0.39 | 1.98 | 53659.17 | 10604.14 | 0.76 |
| 2024-05-16 | 19.72 | 19.66 | -0.23 | -1.16 | 42172.75 | 8318.05 | 0.60 |
| 2024-05-15 | 19.84 | 19.89 | 0.07 | 0.35 | 60720.50 | 12178.67 | 0.86 |
日K线
周K线
月K线
