康普顿(603798)股票信息
| 股票代码 | 603798 |
| 股票名称 | 康普顿 |
| 最新价/元 | 7.87 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -3.32 |
| 买入/元 | 7.87 |
| 卖出/元 | 7.91 |
| 昨收/元 | 8.14 |
| 今开/元 | 8.14 |
| 最高/元 | 8.16 |
| 最低/元 | 7.82 |
| 成交量/手 | 43082.30 |
| 成交额/万 | 3434.57 |
| 股净值/元 | 41.42 |
| 市净率 | 1.79 |
| 总市值/万 | 201825.87 |
| 流通值/万 | 201825.87 |
| 换手率/% | 1.68 |
| 入市日期 | 2016-04-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
康普顿(603798)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 | 8.14 | 7.87 | -0.27 | -3.32 | 43082.30 | 3434.57 | 1.68 |
| 2024-10-10 | 8.18 | 8.14 | 0.09 | 1.12 | 62151.57 | 5057.89 | 2.42 |
| 2024-10-09 | 8.59 | 8.05 | -0.73 | -8.31 | 78194.21 | 6459.65 | 3.05 |
| 2024-10-08 | 9.40 | 8.78 | 0.23 | 2.69 | 120506.80 | 10667.12 | 4.70 |
| 2024-09-30 | 8.19 | 8.55 | 0.65 | 8.23 | 101696.42 | 8454.77 | 3.97 |
| 2024-09-27 | 7.63 | 7.90 | 0.36 | 4.78 | 37722.50 | 2909.04 | 1.47 |
| 2024-09-26 | 7.40 | 7.54 | 0.18 | 2.45 | 29441.70 | 2190.54 | 1.15 |
| 2024-09-25 | 7.40 | 7.36 | 0.07 | 0.96 | 34480.30 | 2565.29 | 1.34 |
| 2024-09-24 | 7.08 | 7.29 | 0.21 | 2.97 | 24066.00 | 1732.86 | 0.94 |
| 2024-09-23 | 7.07 | 7.08 | 0.00 | 0.00 | 11368.90 | 804.06 | 0.44 |
| 2024-09-20 | 7.18 | 7.08 | -0.07 | -0.98 | 12898.31 | 916.15 | 0.50 |
| 2024-09-19 | 7.07 | 7.15 | 0.17 | 2.44 | 23107.20 | 1644.60 | 0.90 |
| 2024-09-18 | 7.00 | 6.98 | -0.07 | -0.99 | 16283.67 | 1131.95 | 0.63 |
| 2024-09-13 | 7.11 | 7.05 | -0.12 | -1.67 | 19981.83 | 1420.94 | 0.78 |
| 2024-09-12 | 7.20 | 7.17 | -0.04 | -0.56 | 14876.90 | 1072.00 | 0.58 |
| 2024-09-11 | 7.27 | 7.21 | -0.06 | -0.83 | 12701.50 | 914.96 | 0.50 |
| 2024-09-10 | 7.25 | 7.27 | 0.06 | 0.83 | 22826.80 | 1643.68 | 0.89 |
| 2024-09-09 | 7.15 | 7.21 | 0.02 | 0.28 | 19545.10 | 1403.05 | 0.76 |
| 2024-09-06 | 7.30 | 7.19 | -0.11 | -1.51 | 22394.00 | 1618.66 | 0.87 |
| 2024-09-05 | 7.30 | 7.30 | 0.00 | 0.00 | 19560.80 | 1426.91 | 0.76 |
| 2024-09-04 | 7.34 | 7.30 | -0.06 | -0.82 | 21098.00 | 1539.30 | 0.82 |
| 2024-09-03 | 7.39 | 7.36 | -0.03 | -0.41 | 33367.40 | 2459.58 | 1.30 |
| 2024-09-02 | 7.80 | 7.39 | -0.41 | -5.26 | 49077.50 | 3700.09 | 1.91 |
| 2024-08-30 | 7.72 | 7.80 | 0.13 | 1.70 | 21863.30 | 1702.77 | 0.85 |
| 2024-08-29 | 7.60 | 7.67 | -0.01 | -0.13 | 25283.00 | 1926.10 | 0.99 |
| 2024-08-28 | 7.54 | 7.68 | 0.14 | 1.86 | 23957.10 | 1835.29 | 0.93 |
| 2024-08-27 | 7.60 | 7.54 | -0.06 | -0.79 | 13811.10 | 1043.88 | 0.54 |
| 2024-08-26 | 7.41 | 7.60 | 0.14 | 1.88 | 21036.70 | 1586.00 | 0.82 |
| 2024-08-23 | 7.45 | 7.46 | 0.03 | 0.40 | 14474.60 | 1073.26 | 0.56 |
| 2024-08-22 | 7.58 | 7.43 | -0.16 | -2.11 | 11802.00 | 883.05 | 0.46 |
| 2024-08-21 | 7.57 | 7.59 | 0.02 | 0.26 | 12715.10 | 963.72 | 0.50 |
| 2024-08-20 | 7.72 | 7.57 | -0.15 | -1.94 | 19803.80 | 1508.32 | 0.77 |
| 2024-08-19 | 7.80 | 7.72 | -0.06 | -0.77 | 13792.30 | 1069.85 | 0.54 |
| 2024-08-16 | 7.85 | 7.78 | -0.05 | -0.64 | 16784.00 | 1313.48 | 0.65 |
| 2024-08-15 | 7.78 | 7.83 | 0.04 | 0.51 | 20573.60 | 1600.44 | 0.80 |
| 2024-08-14 | 7.88 | 7.79 | -0.07 | -0.89 | 18371.20 | 1440.46 | 0.72 |
| 2024-08-13 | 7.90 | 7.86 | 0.10 | 1.29 | 22608.30 | 1762.79 | 0.88 |
| 2024-08-12 | 7.76 | 7.76 | -0.01 | -0.13 | 30506.31 | 2383.48 | 1.19 |
| 2024-08-09 | 7.81 | 7.77 | -0.03 | -0.39 | 19541.40 | 1527.44 | 0.76 |
| 2024-08-08 | 7.81 | 7.80 | 0.03 | 0.39 | 16597.80 | 1287.58 | 0.65 |
| 2024-08-07 | 7.82 | 7.77 | -0.05 | -0.64 | 17154.30 | 1338.66 | 0.67 |
| 2024-08-06 | 7.75 | 7.82 | 0.11 | 1.43 | 24759.80 | 1927.97 | 0.97 |
| 2024-08-05 | 7.94 | 7.71 | -0.23 | -2.90 | 25264.00 | 1980.78 | 0.99 |
| 2024-08-02 | 8.09 | 7.94 | -0.13 | -1.61 | 15784.00 | 1265.75 | 0.62 |
| 2024-08-01 | 8.08 | 8.07 | 0.00 | 0.00 | 21897.00 | 1769.94 | 0.85 |
| 2024-07-31 | 7.92 | 8.07 | 0.18 | 2.28 | 23081.30 | 1849.10 | 0.90 |
| 2024-07-30 | 7.82 | 7.89 | 0.08 | 1.02 | 14684.90 | 1154.17 | 0.57 |
| 2024-07-29 | 7.79 | 7.81 | -0.01 | -0.13 | 16003.80 | 1252.18 | 0.62 |
| 2024-07-26 | 7.63 | 7.82 | 0.18 | 2.36 | 16913.70 | 1314.41 | 0.66 |
| 2024-07-25 | 7.59 | 7.64 | 0.05 | 0.66 | 23501.10 | 1784.66 | 0.92 |
| 2024-07-24 | 7.72 | 7.59 | -0.13 | -1.68 | 19116.00 | 1458.38 | 0.75 |
| 2024-07-23 | 7.88 | 7.72 | -0.14 | -1.78 | 20535.60 | 1611.85 | 0.80 |
| 2024-07-22 | 7.92 | 7.86 | 0.01 | 0.13 | 14547.10 | 1141.91 | 0.57 |
| 2024-07-19 | 7.83 | 7.85 | 0.02 | 0.26 | 14725.00 | 1152.67 | 0.57 |
| 2024-07-18 | 7.84 | 7.83 | -0.04 | -0.51 | 20742.60 | 1600.81 | 0.81 |
| 2024-07-17 | 8.01 | 7.87 | -0.14 | -1.75 | 15379.50 | 1211.41 | 0.60 |
| 2024-07-16 | 8.05 | 8.01 | -0.03 | -0.37 | 15703.10 | 1253.31 | 0.61 |
| 2024-07-15 | 8.21 | 8.04 | -0.21 | -2.55 | 20054.60 | 1618.49 | 0.78 |
| 2024-07-12 | 8.29 | 8.25 | -0.05 | -0.60 | 19858.50 | 1649.44 | 0.77 |
| 2024-07-11 | 8.02 | 8.30 | 0.36 | 4.53 | 27595.40 | 2264.09 | 1.08 |
| 2024-07-10 | 8.08 | 7.94 | -0.12 | -1.49 | 19934.90 | 1593.67 | 0.78 |
| 2024-07-09 | 8.00 | 8.06 | 0.10 | 1.26 | 25881.00 | 2053.17 | 1.01 |
| 2024-07-08 | 8.20 | 7.96 | -0.23 | -2.81 | 27245.50 | 2187.68 | 1.06 |
| 2024-07-05 | 8.08 | 8.19 | 0.07 | 0.86 | 15109.30 | 1228.51 | 0.59 |
| 2024-07-04 | 8.45 | 8.12 | -0.35 | -4.13 | 28343.03 | 2323.56 | 1.11 |
| 2024-07-03 | 8.56 | 8.47 | -0.11 | -1.28 | 14461.00 | 1228.96 | 0.56 |
| 2024-07-02 | 8.42 | 8.58 | 0.14 | 1.66 | 29318.60 | 2501.98 | 1.14 |
| 2024-07-01 | 8.40 | 8.44 | 0.02 | 0.24 | 17686.30 | 1485.62 | 0.69 |
| 2024-06-28 | 8.44 | 8.42 | 0.07 | 0.84 | 18092.70 | 1526.96 | 0.71 |
| 2024-06-27 | 8.45 | 8.35 | -0.15 | -1.77 | 21473.30 | 1811.28 | 0.84 |
| 2024-06-26 | 8.28 | 8.50 | 0.23 | 2.78 | 21453.00 | 1795.20 | 0.84 |
| 2024-06-25 | 8.13 | 8.27 | 0.17 | 2.10 | 24072.60 | 1984.43 | 0.94 |
| 2024-06-24 | 8.38 | 8.10 | -0.30 | -3.57 | 25828.00 | 2113.97 | 1.01 |
| 2024-06-21 | 8.44 | 8.40 | -0.06 | -0.71 | 19857.50 | 1669.02 | 0.77 |
| 2024-06-20 | 8.76 | 8.52 | -0.18 | -2.07 | 28294.00 | 2445.59 | 1.10 |
| 2024-06-19 | 8.77 | 8.70 | 0.04 | 0.46 | 27670.00 | 2412.65 | 1.08 |
| 2024-06-18 | 8.53 | 8.66 | 0.17 | 2.00 | 24422.50 | 2099.68 | 0.95 |
| 2024-06-17 | 8.60 | 8.49 | -0.17 | -1.96 | 23726.80 | 2024.31 | 0.93 |
| 2024-06-14 | 8.60 | 8.66 | 0.10 | 1.17 | 23712.90 | 2036.61 | 0.92 |
| 2024-06-13 | 8.69 | 8.56 | -0.11 | -1.27 | 27515.80 | 2369.34 | 1.07 |
| 2024-06-12 | 8.50 | 8.67 | 0.14 | 1.64 | 29614.60 | 2551.46 | 1.15 |
| 2024-06-11 | 8.51 | 8.53 | 0.05 | 0.59 | 32942.70 | 2771.15 | 1.28 |
| 2024-06-07 | 8.18 | 8.48 | 0.38 | 4.69 | 45151.71 | 3776.51 | 1.76 |
| 2024-06-06 | 8.40 | 8.10 | -0.33 | -3.92 | 55712.00 | 4558.84 | 2.17 |
| 2024-06-05 | 8.74 | 8.43 | -0.26 | -2.99 | 33267.70 | 2837.89 | 1.30 |
| 2024-06-04 | 8.88 | 8.69 | -0.19 | -2.14 | 45879.20 | 3960.52 | 1.79 |
| 2024-06-03 | 9.14 | 8.88 | -0.26 | -2.85 | 45717.70 | 4079.22 | 1.78 |
| 2024-05-31 | 9.12 | 9.14 | -0.01 | -0.11 | 33035.20 | 3016.17 | 1.29 |
| 2024-05-30 | 9.25 | 9.15 | -0.08 | -0.87 | 45606.53 | 4246.47 | 1.78 |
| 2024-05-29 | 9.19 | 9.23 | 0.02 | 0.22 | 22909.80 | 2112.20 | 0.89 |
| 2024-05-28 | 9.34 | 9.21 | -0.13 | -1.39 | 27032.00 | 2507.40 | 1.05 |
| 2024-05-27 | 9.39 | 9.34 | 0.12 | 1.30 | 29798.00 | 2745.77 | 1.16 |
| 2024-05-24 | 9.30 | 9.22 | -0.08 | -0.86 | 34609.00 | 3219.04 | 1.35 |
| 2024-05-23 | 9.70 | 9.30 | -0.42 | -4.32 | 69854.00 | 6561.02 | 2.72 |
| 2024-05-22 | 9.82 | 9.72 | -0.07 | -0.72 | 34074.40 | 3317.91 | 1.33 |
| 2024-05-21 | 10.05 | 9.79 | -0.31 | -3.07 | 53887.60 | 5298.61 | 2.10 |
| 2024-05-20 | 9.89 | 10.10 | 0.17 | 1.71 | 60859.90 | 6116.49 | 2.37 |
| 2024-05-17 | 10.00 | 9.93 | -0.02 | -0.20 | 37600.80 | 3724.79 | 1.47 |
| 2024-05-16 | 9.80 | 9.95 | 0.10 | 1.02 | 39279.90 | 3906.95 | 1.53 |
| 2024-05-15 | 9.82 | 9.85 | -0.02 | -0.20 | 44132.90 | 4380.07 | 1.72 |
日K线
周K线
月K线
