日辰股份(603755)股票信息
| 股票代码 | 603755 |
| 股票名称 | 日辰股份 |
| 最新价/元 | 23.33 |
| 涨跌额/元 | -0.54 |
| 涨跌幅/% | -2.26 |
| 买入/元 | 23.31 |
| 卖出/元 | 23.33 |
| 昨收/元 | 23.87 |
| 今开/元 | 23.90 |
| 最高/元 | 24.24 |
| 最低/元 | 22.96 |
| 成交量/手 | 11019.59 |
| 成交额/万 | 2601.88 |
| 股净值/元 | 40.93 |
| 市净率 | 3.28 |
| 总市值/万 | 230065.72 |
| 流通值/万 | 230065.72 |
| 换手率/% | 1.12 |
| 入市日期 | 2019-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
日辰股份(603755)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 | 23.90 | 23.33 | -0.54 | -2.26 | 11019.59 | 2601.88 | 1.12 |
| 2024-10-10 | 24.32 | 23.87 | -0.44 | -1.81 | 13834.00 | 3345.86 | 1.40 |
| 2024-10-09 | 26.67 | 24.31 | -2.65 | -9.83 | 17576.02 | 4395.32 | 1.78 |
| 2024-10-08 | 27.55 | 26.96 | 1.52 | 5.98 | 38432.97 | 10381.32 | 3.90 |
| 2024-09-30 | 24.20 | 25.44 | 1.88 | 7.98 | 31059.57 | 7630.71 | 3.15 |
| 2024-09-27 | 23.23 | 23.56 | 0.71 | 3.11 | 10152.95 | 2369.60 | 1.03 |
| 2024-09-26 | 22.02 | 22.85 | 0.52 | 2.33 | 6637.00 | 1504.30 | 0.67 |
| 2024-09-25 | 22.61 | 22.33 | -0.17 | -0.76 | 5513.00 | 1247.22 | 0.56 |
| 2024-09-24 | 21.98 | 22.50 | 0.40 | 1.81 | 4219.00 | 940.62 | 0.43 |
| 2024-09-23 | 22.05 | 22.10 | 0.30 | 1.38 | 4422.00 | 952.81 | 0.45 |
| 2024-09-20 | 22.41 | 21.80 | -0.74 | -3.28 | 4362.00 | 956.19 | 0.44 |
| 2024-09-19 | 22.28 | 22.54 | 0.54 | 2.46 | 3946.00 | 883.25 | 0.40 |
| 2024-09-18 | 22.49 | 22.00 | -0.60 | -2.66 | 3878.00 | 854.35 | 0.39 |
| 2024-09-13 | 22.58 | 22.60 | -0.22 | -0.96 | 4046.00 | 905.23 | 0.41 |
| 2024-09-12 | 24.36 | 22.82 | -0.34 | -1.47 | 6851.00 | 1558.62 | 0.69 |
| 2024-09-11 | 23.15 | 23.16 | -0.10 | -0.43 | 1587.00 | 368.29 | 0.16 |
| 2024-09-10 | 23.16 | 23.26 | 0.22 | 0.96 | 2941.00 | 680.91 | 0.30 |
| 2024-09-09 | 22.99 | 23.04 | 0.04 | 0.17 | 1723.00 | 397.22 | 0.17 |
| 2024-09-06 | 23.39 | 23.00 | -0.38 | -1.63 | 3423.95 | 787.62 | 0.35 |
| 2024-09-05 | 23.30 | 23.38 | 0.06 | 0.26 | 2399.00 | 564.43 | 0.24 |
| 2024-09-04 | 23.99 | 23.32 | -0.44 | -1.85 | 3232.00 | 758.81 | 0.33 |
| 2024-09-03 | 23.39 | 23.76 | 0.37 | 1.58 | 2350.93 | 556.39 | 0.24 |
| 2024-09-02 | 23.70 | 23.39 | -0.39 | -1.64 | 3086.00 | 723.34 | 0.31 |
| 2024-08-30 | 23.53 | 23.78 | 0.25 | 1.06 | 5055.00 | 1209.03 | 0.51 |
| 2024-08-29 | 23.78 | 23.53 | -0.30 | -1.26 | 4464.00 | 1053.70 | 0.45 |
| 2024-08-28 | 23.80 | 23.83 | 0.02 | 0.08 | 4426.00 | 1052.82 | 0.45 |
| 2024-08-27 | 23.87 | 23.81 | -0.27 | -1.12 | 4816.00 | 1148.87 | 0.49 |
| 2024-08-26 | 23.86 | 24.08 | 0.22 | 0.92 | 7022.00 | 1682.70 | 0.71 |
| 2024-08-23 | 24.10 | 23.86 | -0.26 | -1.08 | 8467.00 | 2030.49 | 0.86 |
| 2024-08-22 | 23.40 | 24.12 | 0.73 | 3.12 | 14087.00 | 3363.54 | 1.43 |
| 2024-08-21 | 23.00 | 23.39 | 0.46 | 2.01 | 4181.00 | 969.45 | 0.42 |
| 2024-08-20 | 23.40 | 22.93 | -0.34 | -1.46 | 5614.00 | 1287.84 | 0.57 |
| 2024-08-19 | 23.60 | 23.27 | -0.37 | -1.57 | 4732.00 | 1105.27 | 0.48 |
| 2024-08-16 | 23.85 | 23.64 | -0.29 | -1.21 | 7194.00 | 1700.78 | 0.73 |
| 2024-08-15 | 23.20 | 23.93 | 0.70 | 3.01 | 12013.00 | 2871.70 | 1.22 |
| 2024-08-14 | 22.71 | 23.23 | 0.53 | 2.34 | 5482.38 | 1269.02 | 0.56 |
| 2024-08-13 | 22.37 | 22.70 | 0.20 | 0.89 | 3634.00 | 818.30 | 0.37 |
| 2024-08-12 | 22.52 | 22.50 | -0.02 | -0.09 | 2789.00 | 625.14 | 0.28 |
| 2024-08-09 | 22.55 | 22.52 | -0.06 | -0.27 | 2126.66 | 476.94 | 0.22 |
| 2024-08-08 | 22.38 | 22.58 | 0.19 | 0.85 | 3926.00 | 881.08 | 0.40 |
| 2024-08-07 | 22.46 | 22.39 | -0.04 | -0.18 | 2221.38 | 496.45 | 0.23 |
| 2024-08-06 | 22.13 | 22.43 | 0.37 | 1.68 | 2777.04 | 616.85 | 0.28 |
| 2024-08-05 | 22.16 | 22.06 | -0.24 | -1.08 | 1988.00 | 441.35 | 0.20 |
| 2024-08-02 | 22.34 | 22.30 | -0.05 | -0.22 | 1762.00 | 394.04 | 0.18 |
| 2024-08-01 | 22.36 | 22.35 | -0.03 | -0.13 | 2042.00 | 456.91 | 0.21 |
| 2024-07-31 | 21.93 | 22.38 | 0.45 | 2.05 | 3497.00 | 778.88 | 0.35 |
| 2024-07-30 | 21.59 | 21.93 | 0.13 | 0.60 | 2552.00 | 556.57 | 0.26 |
| 2024-07-29 | 22.48 | 21.80 | -0.68 | -3.03 | 5012.00 | 1099.12 | 0.51 |
| 2024-07-26 | 21.90 | 22.48 | 0.83 | 3.83 | 4032.00 | 894.80 | 0.41 |
| 2024-07-25 | 21.23 | 21.65 | 0.02 | 0.09 | 4336.00 | 938.14 | 0.44 |
| 2024-07-24 | 21.26 | 21.63 | 0.27 | 1.26 | 4461.00 | 961.47 | 0.45 |
| 2024-07-23 | 21.62 | 21.36 | -0.30 | -1.39 | 2662.00 | 570.22 | 0.27 |
| 2024-07-22 | 22.17 | 21.66 | -0.49 | -2.21 | 4869.00 | 1055.94 | 0.49 |
| 2024-07-19 | 22.16 | 22.15 | 0.03 | 0.14 | 2714.00 | 600.32 | 0.28 |
| 2024-07-18 | 22.00 | 22.12 | -0.12 | -0.54 | 2565.00 | 569.08 | 0.26 |
| 2024-07-17 | 22.72 | 22.24 | -0.23 | -1.02 | 2052.00 | 458.14 | 0.21 |
| 2024-07-16 | 22.70 | 22.47 | -0.05 | -0.22 | 1608.00 | 360.65 | 0.16 |
| 2024-07-15 | 22.63 | 22.52 | -0.11 | -0.49 | 2201.00 | 493.80 | 0.22 |
| 2024-07-12 | 23.23 | 22.63 | -0.60 | -2.58 | 6721.00 | 1529.94 | 0.68 |
| 2024-07-11 | 22.77 | 23.23 | 0.48 | 2.11 | 3830.00 | 888.07 | 0.39 |
| 2024-07-10 | 22.22 | 22.75 | 0.25 | 1.11 | 4394.00 | 994.50 | 0.45 |
| 2024-07-09 | 21.73 | 22.50 | 0.35 | 1.58 | 7071.00 | 1560.50 | 0.72 |
| 2024-07-08 | 22.60 | 22.15 | -0.41 | -1.82 | 4930.00 | 1088.46 | 0.50 |
| 2024-07-05 | 22.34 | 22.56 | 0.21 | 0.94 | 3515.00 | 787.02 | 0.36 |
| 2024-07-04 | 23.26 | 22.35 | -0.89 | -3.83 | 8907.88 | 2003.39 | 0.90 |
| 2024-07-03 | 23.41 | 23.24 | -0.15 | -0.64 | 3537.93 | 822.90 | 0.36 |
| 2024-07-02 | 23.40 | 23.39 | -0.01 | -0.04 | 2450.00 | 572.07 | 0.25 |
| 2024-07-01 | 23.20 | 23.40 | 0.27 | 1.17 | 5421.00 | 1268.48 | 0.55 |
| 2024-06-28 | 23.24 | 23.13 | -0.44 | -1.87 | 9208.93 | 2128.65 | 0.93 |
| 2024-06-27 | 23.70 | 23.57 | -0.18 | -0.76 | 2959.00 | 701.21 | 0.30 |
| 2024-06-26 | 23.31 | 23.75 | 0.24 | 1.02 | 5215.00 | 1235.26 | 0.53 |
| 2024-06-25 | 22.91 | 23.51 | 0.65 | 2.84 | 10528.88 | 2452.68 | 1.07 |
| 2024-06-24 | 24.05 | 22.86 | -1.19 | -4.95 | 8797.00 | 2039.41 | 0.89 |
| 2024-06-21 | 23.60 | 24.05 | -0.10 | -0.41 | 5370.00 | 1282.98 | 0.54 |
| 2024-06-20 | 24.52 | 24.15 | -0.45 | -1.83 | 8940.00 | 2176.28 | 0.91 |
| 2024-06-19 | 24.50 | 24.60 | -0.04 | -0.16 | 4908.00 | 1206.61 | 0.50 |
| 2024-06-18 | 24.75 | 24.64 | -0.14 | -0.57 | 12467.29 | 3064.62 | 1.26 |
| 2024-06-17 | 25.00 | 24.78 | -0.34 | -1.35 | 6519.88 | 1616.98 | 0.66 |
| 2024-06-14 | 25.40 | 25.12 | -0.27 | -1.06 | 10024.88 | 2507.48 | 1.02 |
| 2024-06-13 | 24.83 | 25.39 | 0.48 | 1.93 | 16710.61 | 4212.91 | 1.69 |
| 2024-06-12 | 24.07 | 24.91 | 0.45 | 1.84 | 13700.88 | 3390.34 | 1.39 |
| 2024-06-11 | 24.76 | 24.46 | -0.34 | -1.37 | 12725.59 | 3079.18 | 1.29 |
| 2024-06-07 | 23.52 | 24.80 | 1.31 | 5.58 | 18460.00 | 4484.04 | 1.87 |
| 2024-06-06 | 24.27 | 23.49 | -0.58 | -2.41 | 17974.00 | 4268.89 | 1.82 |
| 2024-06-05 | 23.87 | 24.07 | 0.41 | 1.73 | 17761.00 | 4252.36 | 1.80 |
| 2024-06-04 | 23.23 | 23.66 | 0.16 | 0.68 | 7456.00 | 1740.93 | 0.76 |
| 2024-06-03 | 23.59 | 23.50 | -0.04 | -0.17 | 18760.00 | 4368.48 | 1.90 |
| 2024-05-31 | 23.15 | 23.54 | 0.46 | 1.99 | 13392.59 | 3115.56 | 1.36 |
| 2024-05-30 | 22.65 | 23.08 | 0.25 | 1.10 | 5983.98 | 1373.95 | 0.61 |
| 2024-05-29 | 22.77 | 22.83 | 0.06 | 0.26 | 5794.00 | 1327.17 | 0.59 |
| 2024-05-28 | 22.91 | 22.77 | -0.30 | -1.30 | 3970.98 | 906.15 | 0.40 |
| 2024-05-27 | 22.91 | 23.07 | 0.16 | 0.70 | 5822.00 | 1331.29 | 0.59 |
| 2024-05-24 | 22.88 | 22.91 | 0.11 | 0.48 | 5380.00 | 1232.27 | 0.55 |
| 2024-05-23 | 23.09 | 22.80 | -0.28 | -1.21 | 7904.00 | 1801.39 | 0.80 |
| 2024-05-22 | 23.46 | 23.08 | -0.38 | -1.62 | 6346.00 | 1475.39 | 0.64 |
| 2024-05-21 | 23.83 | 23.46 | -0.35 | -1.47 | 7643.00 | 1796.47 | 0.78 |
| 2024-05-20 | 23.32 | 23.81 | 0.48 | 2.06 | 10580.00 | 2512.00 | 1.07 |
| 2024-05-17 | 23.28 | 23.33 | 0.10 | 0.43 | 7197.00 | 1676.63 | 0.73 |
| 2024-05-16 | 23.19 | 23.23 | -0.01 | -0.04 | 6161.00 | 1435.16 | 0.62 |
| 2024-05-15 | 23.36 | 23.24 | -0.17 | -0.73 | 6963.88 | 1617.05 | 0.71 |
日K线
周K线
月K线
