宁波高发(603788)股票信息
| 股票代码 | 603788 |
| 股票名称 | 宁波高发 |
| 最新价/元 | 13.18 |
| 涨跌额/元 | -0.37 |
| 涨跌幅/% | -2.73 |
| 买入/元 | 13.13 |
| 卖出/元 | 13.18 |
| 昨收/元 | 13.55 |
| 今开/元 | 13.55 |
| 最高/元 | 13.68 |
| 最低/元 | 13.01 |
| 成交量/手 | 47778.40 |
| 成交额/万 | 6318.78 |
| 股净值/元 | 18.06 |
| 市净率 | 1.49 |
| 总市值/万 | 293999.76 |
| 流通值/万 | 293999.76 |
| 换手率/% | 2.14 |
| 入市日期 | 2015-01-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
宁波高发(603788)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 | 13.55 | 13.18 | -0.37 | -2.73 | 47778.40 | 6318.78 | 2.14 |
| 2024-10-10 | 13.02 | 13.55 | 0.55 | 4.23 | 70591.60 | 9500.02 | 3.16 |
| 2024-10-09 | 13.82 | 13.00 | -1.08 | -7.67 | 65853.40 | 8791.19 | 2.95 |
| 2024-10-08 | 14.75 | 14.08 | 0.66 | 4.92 | 106191.69 | 14922.07 | 4.76 |
| 2024-09-30 | 13.03 | 13.42 | 0.89 | 7.10 | 74470.40 | 9852.72 | 3.34 |
| 2024-09-27 | 12.30 | 12.53 | 0.47 | 3.90 | 25914.00 | 3207.44 | 1.16 |
| 2024-09-26 | 11.60 | 12.06 | 0.29 | 2.46 | 25056.00 | 2981.63 | 1.12 |
| 2024-09-25 | 11.75 | 11.77 | 0.08 | 0.68 | 28727.00 | 3401.21 | 1.29 |
| 2024-09-24 | 11.41 | 11.69 | 0.32 | 2.81 | 34539.40 | 3982.44 | 1.55 |
| 2024-09-23 | 11.36 | 11.37 | 0.08 | 0.71 | 11196.00 | 1268.76 | 0.50 |
| 2024-09-20 | 11.35 | 11.29 | -0.06 | -0.53 | 10835.00 | 1226.09 | 0.49 |
| 2024-09-19 | 11.17 | 11.35 | 0.25 | 2.25 | 15545.80 | 1757.49 | 0.70 |
| 2024-09-18 | 11.09 | 11.10 | 0.00 | 0.00 | 16486.00 | 1813.44 | 0.74 |
| 2024-09-13 | 11.44 | 11.10 | -0.41 | -3.56 | 22140.00 | 2486.96 | 0.99 |
| 2024-09-12 | 11.54 | 11.51 | -0.02 | -0.17 | 10708.00 | 1233.87 | 0.48 |
| 2024-09-11 | 11.62 | 11.53 | -0.03 | -0.26 | 13868.00 | 1597.40 | 0.62 |
| 2024-09-10 | 11.55 | 11.56 | 0.01 | 0.09 | 11333.00 | 1302.34 | 0.51 |
| 2024-09-09 | 11.50 | 11.55 | 0.05 | 0.44 | 13698.60 | 1580.49 | 0.61 |
| 2024-09-06 | 11.68 | 11.50 | -0.18 | -1.54 | 10819.00 | 1255.83 | 0.49 |
| 2024-09-05 | 11.51 | 11.68 | 0.03 | 0.26 | 12244.59 | 1431.56 | 0.55 |
| 2024-09-04 | 11.60 | 11.65 | -0.05 | -0.43 | 14994.00 | 1743.61 | 0.67 |
| 2024-09-03 | 11.66 | 11.70 | 0.09 | 0.78 | 16250.00 | 1896.24 | 0.73 |
| 2024-09-02 | 11.61 | 11.61 | -0.08 | -0.68 | 19293.40 | 2261.71 | 0.86 |
| 2024-08-30 | 11.51 | 11.69 | 0.21 | 1.83 | 27026.99 | 3151.77 | 1.21 |
| 2024-08-29 | 11.29 | 11.48 | 0.12 | 1.06 | 20635.56 | 2359.17 | 0.93 |
| 2024-08-28 | 10.96 | 11.36 | 0.19 | 1.70 | 29450.91 | 3333.70 | 1.32 |
| 2024-08-27 | 11.25 | 11.17 | 0.26 | 2.38 | 47454.56 | 5339.09 | 2.13 |
| 2024-08-26 | 10.75 | 10.91 | 0.08 | 0.74 | 20438.56 | 2209.20 | 0.92 |
| 2024-08-23 | 10.67 | 10.83 | 0.06 | 0.56 | 13904.00 | 1485.42 | 0.62 |
| 2024-08-22 | 10.97 | 10.77 | -0.18 | -1.64 | 11713.00 | 1274.10 | 0.53 |
| 2024-08-21 | 11.04 | 10.95 | -0.09 | -0.82 | 9195.00 | 1011.09 | 0.41 |
| 2024-08-20 | 11.16 | 11.04 | -0.13 | -1.16 | 12186.60 | 1344.39 | 0.55 |
| 2024-08-19 | 11.22 | 11.17 | -0.10 | -0.89 | 9468.00 | 1064.02 | 0.42 |
| 2024-08-16 | 11.40 | 11.27 | -0.03 | -0.27 | 8916.00 | 1008.28 | 0.40 |
| 2024-08-15 | 11.18 | 11.30 | 0.06 | 0.53 | 10843.00 | 1221.20 | 0.49 |
| 2024-08-14 | 11.36 | 11.24 | -0.09 | -0.79 | 9127.00 | 1026.55 | 0.41 |
| 2024-08-13 | 11.23 | 11.33 | 0.05 | 0.44 | 10015.00 | 1127.22 | 0.45 |
| 2024-08-12 | 11.16 | 11.28 | -0.03 | -0.27 | 8539.00 | 962.16 | 0.38 |
| 2024-08-09 | 11.38 | 11.31 | -0.04 | -0.35 | 11641.40 | 1323.80 | 0.52 |
| 2024-08-08 | 11.42 | 11.35 | -0.06 | -0.53 | 13538.40 | 1531.77 | 0.61 |
| 2024-08-07 | 11.40 | 11.41 | -0.06 | -0.52 | 11513.00 | 1320.72 | 0.52 |
| 2024-08-06 | 11.40 | 11.47 | 0.16 | 1.42 | 11897.00 | 1358.97 | 0.53 |
| 2024-08-05 | 11.72 | 11.31 | -0.41 | -3.50 | 16717.60 | 1918.48 | 0.75 |
| 2024-08-02 | 11.78 | 11.72 | -0.12 | -1.01 | 17091.00 | 2024.30 | 0.77 |
| 2024-08-01 | 11.88 | 11.84 | -0.01 | -0.08 | 14211.00 | 1685.72 | 0.64 |
| 2024-07-31 | 11.43 | 11.85 | 0.42 | 3.68 | 22581.20 | 2642.42 | 1.01 |
| 2024-07-30 | 11.34 | 11.43 | 0.00 | 0.00 | 8820.00 | 1005.64 | 0.40 |
| 2024-07-29 | 11.74 | 11.43 | -0.15 | -1.30 | 11846.60 | 1357.20 | 0.53 |
| 2024-07-26 | 11.29 | 11.58 | 0.27 | 2.39 | 15381.60 | 1775.24 | 0.69 |
| 2024-07-25 | 11.00 | 11.31 | 0.19 | 1.71 | 16003.00 | 1793.15 | 0.72 |
| 2024-07-24 | 11.31 | 11.12 | -0.06 | -0.54 | 18746.60 | 2076.92 | 0.84 |
| 2024-07-23 | 11.42 | 11.18 | -0.09 | -0.80 | 15349.40 | 1733.62 | 0.69 |
| 2024-07-22 | 11.40 | 11.27 | -0.08 | -0.71 | 12529.80 | 1411.96 | 0.56 |
| 2024-07-19 | 11.28 | 11.35 | -0.01 | -0.09 | 16836.00 | 1922.72 | 0.75 |
| 2024-07-18 | 11.12 | 11.36 | 0.14 | 1.25 | 35826.00 | 4028.60 | 1.61 |
| 2024-07-17 | 11.60 | 11.22 | -0.45 | -3.86 | 26619.00 | 3009.57 | 1.19 |
| 2024-07-16 | 11.73 | 11.67 | -0.09 | -0.77 | 16202.00 | 1888.03 | 0.73 |
| 2024-07-15 | 12.06 | 11.76 | -0.29 | -2.41 | 18923.60 | 2239.41 | 0.85 |
| 2024-07-12 | 12.01 | 12.05 | 0.03 | 0.25 | 22947.20 | 2761.35 | 1.03 |
| 2024-07-11 | 11.74 | 12.02 | 0.38 | 3.27 | 19877.20 | 2385.94 | 0.89 |
| 2024-07-10 | 11.64 | 11.64 | 0.00 | 0.00 | 15687.00 | 1837.09 | 0.70 |
| 2024-07-09 | 11.04 | 11.64 | 0.45 | 4.02 | 25205.00 | 2874.23 | 1.13 |
| 2024-07-08 | 11.49 | 11.19 | -0.36 | -3.12 | 19131.00 | 2165.54 | 0.86 |
| 2024-07-05 | 11.59 | 11.55 | -0.02 | -0.17 | 17978.00 | 2067.90 | 0.81 |
| 2024-07-04 | 11.92 | 11.57 | -0.37 | -3.10 | 21453.00 | 2519.80 | 0.96 |
| 2024-07-03 | 12.17 | 11.94 | -0.28 | -2.29 | 19157.00 | 2308.74 | 0.86 |
| 2024-07-02 | 12.33 | 12.22 | -0.10 | -0.81 | 14861.00 | 1828.79 | 0.67 |
| 2024-07-01 | 12.25 | 12.32 | 0.04 | 0.33 | 17373.00 | 2132.74 | 0.78 |
| 2024-06-28 | 12.07 | 12.28 | 0.10 | 0.82 | 16205.00 | 1990.50 | 0.73 |
| 2024-06-27 | 12.50 | 12.18 | -0.29 | -2.33 | 15253.00 | 1877.12 | 0.68 |
| 2024-06-26 | 12.32 | 12.47 | 0.26 | 2.13 | 14236.00 | 1753.68 | 0.64 |
| 2024-06-25 | 12.12 | 12.21 | 0.20 | 1.67 | 21128.00 | 2589.95 | 0.95 |
| 2024-06-24 | 12.57 | 12.01 | -0.68 | -5.36 | 27987.00 | 3409.31 | 1.25 |
| 2024-06-21 | 12.62 | 12.69 | -0.03 | -0.24 | 14308.00 | 1814.75 | 0.64 |
| 2024-06-20 | 13.04 | 12.72 | -0.38 | -2.90 | 19627.00 | 2523.58 | 0.88 |
| 2024-06-19 | 13.15 | 13.10 | 0.03 | 0.23 | 18771.00 | 2459.05 | 0.84 |
| 2024-06-18 | 12.55 | 13.07 | 0.43 | 3.40 | 30480.80 | 3951.64 | 1.37 |
| 2024-06-17 | 12.62 | 12.64 | -0.10 | -0.79 | 12894.60 | 1634.85 | 0.58 |
| 2024-06-14 | 12.56 | 12.74 | 0.19 | 1.51 | 21628.00 | 2720.53 | 0.97 |
| 2024-06-13 | 12.65 | 12.55 | -0.17 | -1.34 | 17430.40 | 2193.73 | 0.78 |
| 2024-06-12 | 12.60 | 12.72 | 0.12 | 0.95 | 18365.00 | 2335.64 | 0.82 |
| 2024-06-11 | 12.50 | 12.60 | 0.08 | 0.64 | 17741.09 | 2210.42 | 0.80 |
| 2024-06-07 | 12.24 | 12.52 | 0.44 | 3.64 | 25817.00 | 3196.21 | 1.16 |
| 2024-06-06 | 12.66 | 12.08 | -0.57 | -4.51 | 40051.29 | 4897.84 | 1.80 |
| 2024-06-05 | 13.15 | 12.65 | -0.45 | -3.44 | 40638.10 | 5242.73 | 1.82 |
| 2024-06-04 | 13.52 | 13.10 | -0.45 | -3.32 | 50864.00 | 6735.07 | 2.28 |
| 2024-06-03 | 13.72 | 13.55 | -0.10 | -0.73 | 57426.80 | 7825.85 | 2.57 |
| 2024-05-31 | 13.30 | 13.65 | 0.32 | 2.40 | 53854.70 | 7306.51 | 2.41 |
| 2024-05-30 | 13.75 | 13.33 | -0.37 | -2.70 | 63820.80 | 8582.11 | 2.86 |
| 2024-05-29 | 13.74 | 14.30 | 0.57 | 4.15 | 100535.40 | 14137.15 | 4.51 |
| 2024-05-28 | 13.46 | 13.73 | 0.30 | 2.23 | 71284.00 | 9803.22 | 3.20 |
| 2024-05-27 | 13.18 | 13.43 | 0.24 | 1.82 | 19747.70 | 2610.07 | 0.89 |
| 2024-05-24 | 13.26 | 13.19 | -0.03 | -0.23 | 17683.00 | 2344.82 | 0.79 |
| 2024-05-23 | 13.51 | 13.22 | -0.30 | -2.22 | 27887.00 | 3729.09 | 1.25 |
| 2024-05-22 | 13.44 | 13.52 | 0.07 | 0.52 | 24016.00 | 3259.68 | 1.08 |
| 2024-05-21 | 13.73 | 13.45 | -0.33 | -2.40 | 30136.00 | 4051.80 | 1.35 |
| 2024-05-20 | 13.81 | 13.78 | 0.08 | 0.58 | 26316.80 | 3622.14 | 1.18 |
| 2024-05-17 | 13.58 | 13.70 | 0.16 | 1.18 | 22709.00 | 3086.46 | 1.02 |
| 2024-05-16 | 13.45 | 13.54 | 0.09 | 0.67 | 22784.00 | 3096.78 | 1.02 |
| 2024-05-15 | 13.65 | 13.45 | -0.20 | -1.47 | 27025.20 | 3675.50 | 1.21 |
日K线
周K线
月K线
