志邦家居(603801)股票信息
| 股票代码 | 603801 |
| 股票名称 | 志邦家居 |
| 最新价/元 | 11.46 |
| 涨跌额/元 | -0.35 |
| 涨跌幅/% | -2.96 |
| 买入/元 | 11.46 |
| 卖出/元 | 11.47 |
| 昨收/元 | 11.81 |
| 今开/元 | 11.85 |
| 最高/元 | 11.92 |
| 最低/元 | 11.21 |
| 成交量/手 | 123811.74 |
| 成交额/万 | 14154.79 |
| 股净值/元 | 8.41 |
| 市净率 | 1.59 |
| 总市值/万 | 500283.79 |
| 流通值/万 | 497765.03 |
| 换手率/% | 2.85 |
| 入市日期 | 2017-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
志邦家居(603801)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 | 11.85 | 11.46 | -0.35 | -2.96 | 123811.74 | 14154.79 | 2.85 |
| 2024-10-10 | 11.64 | 11.81 | 0.15 | 1.29 | 157729.33 | 18721.56 | 3.63 |
| 2024-10-09 | 12.27 | 11.66 | -1.29 | -9.96 | 217825.05 | 25796.18 | 5.01 |
| 2024-10-08 | 14.13 | 12.95 | 0.06 | 0.47 | 375038.73 | 49351.41 | 8.63 |
| 2024-09-30 | 12.65 | 12.89 | 1.17 | 9.98 | 276257.64 | 35006.62 | 6.36 |
| 2024-09-27 | 11.20 | 11.72 | 0.90 | 8.32 | 158762.93 | 18152.60 | 3.66 |
| 2024-09-26 | 9.84 | 10.82 | 0.96 | 9.74 | 220787.97 | 23031.53 | 5.08 |
| 2024-09-25 | 10.17 | 9.86 | -0.15 | -1.50 | 135056.40 | 13685.92 | 3.11 |
| 2024-09-24 | 9.86 | 10.01 | 0.44 | 4.60 | 115411.05 | 11338.65 | 2.66 |
| 2024-09-23 | 9.41 | 9.57 | 0.11 | 1.16 | 71275.78 | 6877.06 | 1.64 |
| 2024-09-20 | 9.62 | 9.46 | -0.20 | -2.07 | 68608.64 | 6466.88 | 1.58 |
| 2024-09-19 | 9.22 | 9.66 | 0.57 | 6.27 | 133432.95 | 12723.02 | 3.07 |
| 2024-09-18 | 9.09 | 9.09 | -0.01 | -0.11 | 52930.20 | 4767.17 | 1.22 |
| 2024-09-13 | 9.34 | 9.10 | -0.20 | -2.15 | 35204.96 | 3237.44 | 0.81 |
| 2024-09-12 | 9.40 | 9.30 | -0.13 | -1.38 | 31843.56 | 2992.80 | 0.73 |
| 2024-09-11 | 9.36 | 9.43 | 0.07 | 0.75 | 36400.60 | 3429.31 | 0.84 |
| 2024-09-10 | 9.38 | 9.36 | -0.01 | -0.11 | 48358.01 | 4482.39 | 1.11 |
| 2024-09-09 | 9.48 | 9.37 | -0.12 | -1.26 | 43943.00 | 4129.53 | 1.01 |
| 2024-09-06 | 9.71 | 9.49 | -0.25 | -2.57 | 47299.28 | 4515.58 | 1.09 |
| 2024-09-05 | 9.62 | 9.74 | 0.20 | 2.10 | 63199.40 | 6139.44 | 1.46 |
| 2024-09-04 | 9.73 | 9.54 | -0.14 | -1.45 | 57125.80 | 5503.73 | 1.32 |
| 2024-09-03 | 9.40 | 9.68 | 0.24 | 2.54 | 76508.81 | 7385.57 | 1.76 |
| 2024-09-02 | 9.82 | 9.44 | -0.39 | -3.97 | 79283.44 | 7561.99 | 1.83 |
| 2024-08-30 | 9.40 | 9.83 | 0.36 | 3.80 | 127496.21 | 12496.15 | 2.94 |
| 2024-08-29 | 9.46 | 9.47 | -0.02 | -0.21 | 62574.80 | 5936.35 | 1.44 |
| 2024-08-28 | 9.59 | 9.49 | -0.09 | -0.94 | 54081.44 | 5154.76 | 1.25 |
| 2024-08-27 | 9.87 | 9.58 | -0.34 | -3.43 | 67815.00 | 6543.91 | 1.56 |
| 2024-08-26 | 9.89 | 9.92 | 0.07 | 0.71 | 46702.21 | 4641.04 | 1.08 |
| 2024-08-23 | 9.88 | 9.85 | -0.05 | -0.51 | 41505.00 | 4116.82 | 0.96 |
| 2024-08-22 | 9.99 | 9.90 | -0.12 | -1.20 | 33522.00 | 3332.67 | 0.77 |
| 2024-08-21 | 10.02 | 10.02 | 0.03 | 0.30 | 25224.80 | 2525.60 | 0.58 |
| 2024-08-20 | 10.31 | 9.99 | -0.32 | -3.10 | 38821.20 | 3911.59 | 0.89 |
| 2024-08-19 | 10.27 | 10.31 | 0.03 | 0.29 | 32614.00 | 3356.25 | 0.75 |
| 2024-08-16 | 10.70 | 10.28 | -0.41 | -3.84 | 67466.68 | 7019.80 | 1.55 |
| 2024-08-15 | 10.66 | 10.69 | 0.03 | 0.28 | 47710.68 | 5094.76 | 1.10 |
| 2024-08-14 | 10.83 | 10.66 | -0.17 | -1.57 | 47030.68 | 5002.20 | 1.08 |
| 2024-08-13 | 11.11 | 10.83 | -0.27 | -2.43 | 59070.44 | 6395.92 | 1.36 |
| 2024-08-12 | 11.30 | 11.10 | -0.30 | -2.63 | 44597.72 | 4967.01 | 1.03 |
| 2024-08-09 | 11.38 | 11.40 | 0.05 | 0.44 | 58021.64 | 6684.26 | 1.34 |
| 2024-08-08 | 11.03 | 11.35 | 0.28 | 2.53 | 80724.08 | 9190.24 | 1.86 |
| 2024-08-07 | 11.01 | 11.07 | -0.01 | -0.09 | 41549.59 | 4566.02 | 0.96 |
| 2024-08-06 | 10.90 | 11.08 | 0.30 | 2.78 | 40153.41 | 4418.76 | 0.92 |
| 2024-08-05 | 10.77 | 10.78 | -0.07 | -0.65 | 53581.54 | 5892.42 | 1.23 |
| 2024-08-02 | 10.92 | 10.85 | -0.13 | -1.18 | 29139.00 | 3184.16 | 0.67 |
| 2024-08-01 | 11.39 | 10.98 | -0.32 | -2.83 | 53115.14 | 5874.26 | 1.22 |
| 2024-07-31 | 10.69 | 11.30 | 0.63 | 5.90 | 66064.40 | 7322.52 | 1.52 |
| 2024-07-30 | 10.84 | 10.67 | -0.17 | -1.57 | 53696.27 | 5745.38 | 1.24 |
| 2024-07-29 | 11.10 | 10.84 | -0.23 | -2.08 | 29853.69 | 3234.67 | 0.69 |
| 2024-07-26 | 11.00 | 11.07 | 0.13 | 1.19 | 29663.40 | 3303.39 | 0.68 |
| 2024-07-25 | 10.85 | 10.94 | 0.10 | 0.92 | 30666.48 | 3366.88 | 0.71 |
| 2024-07-24 | 10.97 | 10.84 | -0.14 | -1.28 | 48617.16 | 5253.14 | 1.12 |
| 2024-07-23 | 11.44 | 10.98 | -0.42 | -3.68 | 37510.00 | 4187.52 | 0.86 |
| 2024-07-22 | 11.63 | 11.40 | -0.26 | -2.23 | 36805.80 | 4209.87 | 0.85 |
| 2024-07-19 | 11.62 | 11.66 | -0.04 | -0.34 | 31076.00 | 3606.62 | 0.72 |
| 2024-07-18 | 11.55 | 11.70 | 0.09 | 0.78 | 48195.29 | 5546.62 | 1.11 |
| 2024-07-17 | 11.25 | 11.61 | 0.32 | 2.83 | 64693.96 | 7467.50 | 1.49 |
| 2024-07-16 | 11.25 | 11.29 | 0.05 | 0.45 | 50063.92 | 5631.09 | 1.15 |
| 2024-07-15 | 11.87 | 11.24 | -0.69 | -5.78 | 71222.00 | 8142.21 | 1.64 |
| 2024-07-12 | 11.58 | 11.93 | 0.35 | 3.02 | 80603.49 | 9627.59 | 1.86 |
| 2024-07-11 | 11.65 | 11.58 | 0.00 | 0.00 | 78436.14 | 9105.45 | 1.81 |
| 2024-07-10 | 11.81 | 11.58 | -0.34 | -2.85 | 64167.96 | 7464.71 | 1.48 |
| 2024-07-09 | 12.50 | 11.92 | -0.53 | -4.26 | 129949.91 | 15535.92 | 2.99 |
| 2024-07-08 | 12.82 | 12.45 | -0.48 | -3.71 | 42553.81 | 5335.38 | 0.98 |
| 2024-07-05 | 12.92 | 12.93 | -0.14 | -1.07 | 33169.41 | 4269.82 | 0.76 |
| 2024-07-04 | 13.19 | 13.07 | -0.19 | -1.43 | 45299.14 | 5896.79 | 1.04 |
| 2024-07-03 | 13.36 | 13.26 | -0.14 | -1.05 | 18644.00 | 2490.14 | 0.43 |
| 2024-07-02 | 13.87 | 13.40 | -0.47 | -3.39 | 35011.00 | 4754.82 | 0.81 |
| 2024-07-01 | 13.08 | 13.87 | 0.79 | 6.04 | 69674.04 | 9464.79 | 1.60 |
| 2024-06-28 | 13.20 | 13.08 | -0.09 | -0.68 | 42509.33 | 5564.37 | 0.98 |
| 2024-06-27 | 13.60 | 13.17 | -0.42 | -3.09 | 53940.21 | 7145.38 | 1.25 |
| 2024-06-26 | 13.36 | 13.59 | 0.23 | 1.72 | 33096.20 | 4458.57 | 0.77 |
| 2024-06-25 | 13.30 | 13.36 | 0.09 | 0.68 | 27306.44 | 3656.44 | 0.63 |
| 2024-06-24 | 13.60 | 13.27 | -0.40 | -2.93 | 43009.54 | 5771.64 | 1.00 |
| 2024-06-21 | 13.61 | 13.67 | -0.04 | -0.29 | 26373.52 | 3626.65 | 0.61 |
| 2024-06-20 | 13.77 | 13.71 | -0.15 | -1.08 | 50050.95 | 6900.32 | 1.16 |
| 2024-06-19 | 14.03 | 13.86 | -0.24 | -1.70 | 34085.62 | 4737.20 | 0.79 |
| 2024-06-18 | 13.83 | 14.10 | 0.21 | 1.51 | 39365.57 | 5502.11 | 0.91 |
| 2024-06-17 | 13.91 | 13.89 | -0.10 | -0.72 | 30657.40 | 4251.13 | 0.71 |
| 2024-06-14 | 13.73 | 13.99 | 0.27 | 1.97 | 46530.12 | 6438.36 | 1.08 |
| 2024-06-13 | 14.44 | 13.72 | -0.72 | -4.99 | 112284.70 | 15584.86 | 2.60 |
| 2024-06-12 | 15.10 | 15.14 | 0.02 | 0.13 | 38011.94 | 5756.59 | 0.88 |
| 2024-06-11 | 14.89 | 15.12 | 0.22 | 1.48 | 48072.31 | 7201.75 | 1.11 |
| 2024-06-07 | 15.28 | 14.90 | -0.35 | -2.30 | 47015.00 | 7057.30 | 1.09 |
| 2024-06-06 | 15.89 | 15.25 | -0.56 | -3.54 | 69363.26 | 10695.03 | 1.60 |
| 2024-06-05 | 16.35 | 15.81 | -0.70 | -4.24 | 63587.69 | 10143.84 | 1.47 |
| 2024-06-04 | 16.23 | 16.51 | 0.31 | 1.91 | 81755.20 | 13472.30 | 1.89 |
| 2024-06-03 | 16.06 | 16.20 | 0.02 | 0.12 | 39268.71 | 6335.52 | 0.91 |
| 2024-05-31 | 15.95 | 16.18 | 0.29 | 1.83 | 38766.32 | 6237.45 | 0.90 |
| 2024-05-30 | 16.17 | 15.89 | -0.43 | -2.64 | 49993.16 | 7990.79 | 1.16 |
| 2024-05-29 | 16.15 | 16.32 | 0.05 | 0.31 | 43562.39 | 7126.31 | 1.01 |
| 2024-05-28 | 16.69 | 16.27 | -0.25 | -1.51 | 67685.34 | 11259.45 | 1.57 |
| 2024-05-27 | 16.85 | 16.52 | -0.35 | -2.08 | 117289.57 | 19028.67 | 2.71 |
| 2024-05-24 | 17.40 | 16.87 | -0.76 | -4.31 | 99691.37 | 16900.01 | 2.31 |
| 2024-05-23 | 17.87 | 17.63 | -0.32 | -1.78 | 96615.97 | 16977.10 | 2.24 |
| 2024-05-22 | 18.47 | 17.95 | -0.52 | -2.82 | 121474.03 | 22169.46 | 2.81 |
| 2024-05-21 | 18.68 | 18.47 | -0.41 | -2.17 | 80587.35 | 15015.26 | 1.86 |
| 2024-05-20 | 18.30 | 18.88 | -0.01 | -0.05 | 170909.38 | 32038.80 | 3.95 |
| 2024-05-17 | 17.69 | 18.89 | 1.38 | 7.88 | 306668.23 | 55822.42 | 7.10 |
| 2024-05-16 | 16.16 | 17.51 | 1.36 | 8.42 | 228058.07 | 39395.53 | 5.28 |
| 2024-05-15 | 15.74 | 16.15 | 0.39 | 2.48 | 70212.26 | 11387.03 | 1.62 |
日K线
周K线
月K线
