中马传动(603767)股票信息
| 股票代码 | 603767 |
| 股票名称 | 中马传动 |
| 最新价/元 | 11.62 |
| 涨跌额/元 | 0.44 |
| 涨跌幅/% | 3.94 |
| 买入/元 | 11.62 |
| 卖出/元 | 11.63 |
| 昨收/元 | 11.18 |
| 今开/元 | 11.20 |
| 最高/元 | 12.30 |
| 最低/元 | 10.71 |
| 成交量/手 | 182363.00 |
| 成交额/万 | 21317.01 |
| 股净值/元 | 48.42 |
| 市净率 | 2.50 |
| 总市值/万 | 358629.80 |
| 流通值/万 | 358629.80 |
| 换手率/% | 5.91 |
| 入市日期 | 2017-06-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
中马传动(603767)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 | 11.20 | 11.62 | 0.44 | 3.94 | 182363.00 | 21317.01 | 5.91 |
| 2024-10-10 | 11.06 | 11.18 | 0.02 | 0.18 | 74246.60 | 8328.81 | 2.41 |
| 2024-10-09 | 12.22 | 11.16 | -1.24 | -10.00 | 105164.59 | 12121.69 | 3.41 |
| 2024-10-08 | 13.03 | 12.40 | 0.49 | 4.11 | 191562.46 | 23878.59 | 6.21 |
| 2024-09-30 | 11.35 | 11.91 | 0.91 | 8.27 | 162206.20 | 18755.85 | 5.26 |
| 2024-09-27 | 10.68 | 11.00 | 0.43 | 4.07 | 60784.40 | 6583.79 | 1.97 |
| 2024-09-26 | 10.14 | 10.57 | 0.34 | 3.32 | 60980.00 | 6358.09 | 1.98 |
| 2024-09-25 | 10.20 | 10.23 | 0.07 | 0.69 | 46757.00 | 4820.96 | 1.51 |
| 2024-09-24 | 9.90 | 10.16 | 0.30 | 3.04 | 43103.00 | 4314.72 | 1.40 |
| 2024-09-23 | 9.83 | 9.86 | 0.04 | 0.41 | 18643.00 | 1829.24 | 0.60 |
| 2024-09-20 | 9.87 | 9.82 | -0.06 | -0.61 | 17030.00 | 1672.56 | 0.55 |
| 2024-09-19 | 9.66 | 9.88 | 0.22 | 2.28 | 30703.00 | 3012.11 | 0.99 |
| 2024-09-18 | 9.66 | 9.66 | 0.00 | 0.00 | 18972.00 | 1819.84 | 0.61 |
| 2024-09-13 | 9.90 | 9.66 | -0.21 | -2.13 | 26319.00 | 2564.09 | 0.85 |
| 2024-09-12 | 9.98 | 9.87 | -0.18 | -1.79 | 27459.00 | 2753.08 | 0.89 |
| 2024-09-11 | 10.13 | 10.05 | -0.04 | -0.40 | 17585.41 | 1769.73 | 0.57 |
| 2024-09-10 | 10.10 | 10.09 | 0.03 | 0.30 | 23791.20 | 2381.83 | 0.77 |
| 2024-09-09 | 9.99 | 10.06 | 0.03 | 0.30 | 21044.00 | 2108.27 | 0.68 |
| 2024-09-06 | 10.30 | 10.03 | -0.27 | -2.62 | 28012.41 | 2839.53 | 0.91 |
| 2024-09-05 | 10.25 | 10.30 | 0.00 | 0.00 | 21944.00 | 2264.87 | 0.71 |
| 2024-09-04 | 10.22 | 10.30 | 0.07 | 0.68 | 29408.40 | 3025.85 | 0.95 |
| 2024-09-03 | 10.10 | 10.23 | 0.11 | 1.09 | 25038.00 | 2558.56 | 0.81 |
| 2024-09-02 | 10.25 | 10.12 | -0.17 | -1.65 | 29497.00 | 3020.70 | 0.96 |
| 2024-08-30 | 10.13 | 10.29 | 0.12 | 1.18 | 42608.00 | 4395.68 | 1.38 |
| 2024-08-29 | 9.91 | 10.17 | 0.17 | 1.70 | 34092.00 | 3443.09 | 1.10 |
| 2024-08-28 | 9.78 | 10.00 | 0.11 | 1.11 | 31844.00 | 3182.23 | 1.03 |
| 2024-08-27 | 9.95 | 9.89 | -0.12 | -1.20 | 27403.20 | 2731.93 | 0.89 |
| 2024-08-26 | 9.91 | 10.01 | 0.14 | 1.42 | 24977.00 | 2491.80 | 0.81 |
| 2024-08-23 | 9.92 | 9.87 | 0.01 | 0.10 | 24705.00 | 2429.50 | 0.80 |
| 2024-08-22 | 10.23 | 9.86 | -0.37 | -3.62 | 41321.00 | 4147.72 | 1.34 |
| 2024-08-21 | 10.03 | 10.23 | 0.13 | 1.29 | 46733.80 | 4793.09 | 1.51 |
| 2024-08-20 | 10.15 | 10.10 | -0.11 | -1.08 | 34756.00 | 3488.35 | 1.13 |
| 2024-08-19 | 10.42 | 10.21 | -0.21 | -2.02 | 36147.00 | 3724.03 | 1.17 |
| 2024-08-16 | 10.47 | 10.42 | -0.01 | -0.10 | 25720.00 | 2689.38 | 0.83 |
| 2024-08-15 | 10.31 | 10.43 | 0.12 | 1.16 | 34204.00 | 3556.89 | 1.11 |
| 2024-08-14 | 10.39 | 10.31 | -0.02 | -0.19 | 23410.00 | 2420.41 | 0.76 |
| 2024-08-13 | 10.30 | 10.33 | 0.02 | 0.19 | 20572.40 | 2112.41 | 0.67 |
| 2024-08-12 | 10.57 | 10.31 | -0.24 | -2.28 | 27147.00 | 2806.83 | 0.88 |
| 2024-08-09 | 10.69 | 10.55 | -0.15 | -1.40 | 26710.00 | 2846.31 | 0.87 |
| 2024-08-08 | 10.77 | 10.70 | -0.15 | -1.38 | 35453.20 | 3783.56 | 1.15 |
| 2024-08-07 | 10.86 | 10.85 | -0.01 | -0.09 | 25430.00 | 2771.33 | 0.82 |
| 2024-08-06 | 10.86 | 10.86 | 0.10 | 0.93 | 33902.00 | 3666.53 | 1.10 |
| 2024-08-05 | 11.01 | 10.76 | -0.38 | -3.41 | 48952.00 | 5367.67 | 1.59 |
| 2024-08-02 | 11.39 | 11.14 | -0.29 | -2.54 | 53974.56 | 6082.37 | 1.75 |
| 2024-08-01 | 11.20 | 11.43 | 0.14 | 1.24 | 94483.56 | 10789.55 | 3.06 |
| 2024-07-31 | 10.75 | 11.29 | 0.53 | 4.93 | 83250.00 | 9301.86 | 2.70 |
| 2024-07-30 | 10.94 | 10.76 | -0.10 | -0.92 | 41228.00 | 4440.48 | 1.34 |
| 2024-07-29 | 10.80 | 10.86 | 0.01 | 0.09 | 30244.00 | 3282.35 | 0.98 |
| 2024-07-26 | 10.70 | 10.85 | 0.31 | 2.94 | 45327.20 | 4883.50 | 1.47 |
| 2024-07-25 | 10.55 | 10.54 | -0.14 | -1.31 | 32506.40 | 3431.27 | 1.05 |
| 2024-07-24 | 11.05 | 10.68 | -0.49 | -4.39 | 57102.20 | 6174.14 | 1.85 |
| 2024-07-23 | 11.40 | 11.17 | -0.17 | -1.50 | 45933.40 | 5198.88 | 1.49 |
| 2024-07-22 | 11.23 | 11.34 | 0.11 | 0.98 | 46528.00 | 5272.99 | 1.51 |
| 2024-07-19 | 11.19 | 11.23 | -0.13 | -1.14 | 45522.40 | 5112.10 | 1.47 |
| 2024-07-18 | 11.25 | 11.36 | 0.18 | 1.61 | 55731.40 | 6340.01 | 1.81 |
| 2024-07-17 | 11.38 | 11.18 | -0.23 | -2.02 | 38366.40 | 4326.22 | 1.24 |
| 2024-07-16 | 11.50 | 11.41 | -0.21 | -1.81 | 41815.20 | 4781.52 | 1.35 |
| 2024-07-15 | 11.68 | 11.62 | -0.06 | -0.51 | 56437.00 | 6498.42 | 1.83 |
| 2024-07-12 | 11.88 | 11.68 | -0.20 | -1.68 | 44079.20 | 5168.76 | 1.43 |
| 2024-07-11 | 11.79 | 11.88 | 0.28 | 2.41 | 63073.40 | 7463.35 | 2.04 |
| 2024-07-10 | 11.58 | 11.60 | -0.04 | -0.34 | 42656.40 | 4991.35 | 1.38 |
| 2024-07-09 | 11.59 | 11.64 | 0.04 | 0.35 | 64272.00 | 7389.13 | 2.08 |
| 2024-07-08 | 12.00 | 11.60 | -0.48 | -3.97 | 43716.00 | 5136.97 | 1.42 |
| 2024-07-05 | 12.03 | 12.08 | -0.02 | -0.17 | 65559.60 | 7851.33 | 2.12 |
| 2024-07-04 | 12.20 | 12.10 | 0.02 | 0.17 | 46566.60 | 5658.37 | 1.51 |
| 2024-07-03 | 12.25 | 12.08 | -0.29 | -2.34 | 44673.00 | 5438.18 | 1.45 |
| 2024-07-02 | 12.11 | 12.37 | 0.26 | 2.15 | 72371.00 | 8895.00 | 2.34 |
| 2024-07-01 | 12.14 | 12.11 | 0.02 | 0.17 | 39740.00 | 4791.13 | 1.29 |
| 2024-06-28 | 12.05 | 12.09 | 0.06 | 0.50 | 45106.80 | 5477.13 | 1.46 |
| 2024-06-27 | 12.25 | 12.03 | -0.35 | -2.83 | 45149.00 | 5502.61 | 1.46 |
| 2024-06-26 | 12.59 | 12.38 | -0.02 | -0.16 | 85831.80 | 10486.79 | 2.78 |
| 2024-06-25 | 11.76 | 12.40 | 0.64 | 5.44 | 117088.40 | 14476.40 | 3.79 |
| 2024-06-24 | 12.40 | 11.76 | -0.64 | -5.16 | 76130.80 | 9098.29 | 2.47 |
| 2024-06-21 | 12.39 | 12.40 | -0.17 | -1.35 | 57168.80 | 7068.09 | 1.85 |
| 2024-06-20 | 13.20 | 12.57 | -0.73 | -5.49 | 108850.00 | 14046.45 | 3.53 |
| 2024-06-19 | 12.90 | 13.30 | 0.30 | 2.31 | 131883.60 | 17431.34 | 4.27 |
| 2024-06-18 | 12.80 | 13.00 | 0.08 | 0.62 | 82267.00 | 10650.39 | 2.67 |
| 2024-06-17 | 12.76 | 12.92 | 0.03 | 0.23 | 72616.00 | 9353.76 | 2.35 |
| 2024-06-14 | 13.03 | 12.89 | -0.29 | -2.20 | 100405.80 | 12840.30 | 3.25 |
| 2024-06-13 | 13.44 | 13.18 | -0.27 | -2.01 | 110411.00 | 14646.24 | 3.58 |
| 2024-06-12 | 13.20 | 13.45 | 0.16 | 1.20 | 183056.00 | 24849.57 | 5.93 |
| 2024-06-11 | 12.62 | 13.29 | 0.26 | 2.00 | 148001.00 | 19063.11 | 4.80 |
| 2024-06-07 | 12.86 | 13.03 | 0.53 | 4.24 | 172721.40 | 22149.45 | 5.60 |
| 2024-06-06 | 13.37 | 12.50 | -1.01 | -7.48 | 176754.20 | 22706.70 | 5.73 |
| 2024-06-05 | 13.81 | 13.51 | 0.01 | 0.07 | 280447.40 | 38393.22 | 9.09 |
| 2024-06-04 | 12.17 | 13.50 | 1.23 | 10.02 | 116162.60 | 15529.87 | 3.76 |
| 2024-06-03 | 12.39 | 12.27 | -0.12 | -0.97 | 47987.80 | 5904.11 | 1.55 |
| 2024-05-31 | 12.40 | 12.39 | 0.07 | 0.57 | 69151.00 | 8629.73 | 2.24 |
| 2024-05-30 | 12.08 | 12.32 | 0.15 | 1.23 | 50317.00 | 6171.07 | 1.63 |
| 2024-05-29 | 12.00 | 12.17 | 0.13 | 1.08 | 39468.00 | 4788.37 | 1.28 |
| 2024-05-28 | 12.43 | 12.04 | -0.40 | -3.22 | 43870.40 | 5321.21 | 1.42 |
| 2024-05-27 | 12.37 | 12.44 | 0.10 | 0.81 | 46742.00 | 5714.04 | 1.51 |
| 2024-05-24 | 12.72 | 12.34 | -0.22 | -1.75 | 42840.00 | 5328.93 | 1.39 |
| 2024-05-23 | 12.88 | 12.56 | -0.32 | -2.48 | 51096.00 | 6472.13 | 1.66 |
| 2024-05-22 | 13.00 | 12.88 | -0.02 | -0.16 | 33436.49 | 4315.59 | 1.08 |
| 2024-05-21 | 13.21 | 13.10 | -0.11 | -0.83 | 38188.00 | 4998.70 | 1.24 |
| 2024-05-20 | 13.21 | 13.21 | 0.00 | 0.00 | 44929.20 | 5933.83 | 1.46 |
| 2024-05-17 | 13.25 | 13.21 | -0.12 | -0.90 | 52464.00 | 6896.89 | 1.70 |
| 2024-05-16 | 13.34 | 13.33 | 0.09 | 0.68 | 36356.20 | 4855.84 | 1.18 |
| 2024-05-15 | 13.37 | 13.24 | -0.21 | -1.56 | 39020.40 | 5204.50 | 1.26 |
日K线
周K线
月K线
