歌力思(603808)股票信息
| 股票代码 | 603808 |
| 股票名称 | 歌力思 |
| 最新价/元 | 6.62 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -2.36 |
| 买入/元 | 6.61 |
| 卖出/元 | 6.62 |
| 昨收/元 | 6.78 |
| 今开/元 | 6.78 |
| 最高/元 | 6.85 |
| 最低/元 | 6.54 |
| 成交量/手 | 54248.86 |
| 成交额/万 | 3619.36 |
| 股净值/元 | 22.83 |
| 市净率 | 0.85 |
| 总市值/万 | 244339.49 |
| 流通值/万 | 244339.49 |
| 换手率/% | 1.47 |
| 入市日期 | 2015-04-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
歌力思(603808)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 | 6.78 | 6.62 | -0.16 | -2.36 | 54248.86 | 3619.36 | 1.47 |
| 2024-10-10 | 6.83 | 6.78 | -0.01 | -0.15 | 58867.45 | 4022.91 | 1.59 |
| 2024-10-09 | 7.36 | 6.79 | -0.71 | -9.47 | 81047.77 | 5698.42 | 2.20 |
| 2024-10-08 | 7.90 | 7.50 | 0.28 | 3.88 | 105119.48 | 7899.78 | 2.85 |
| 2024-09-30 | 6.89 | 7.22 | 0.54 | 8.08 | 94268.76 | 6599.06 | 2.55 |
| 2024-09-27 | 6.55 | 6.68 | 0.23 | 3.57 | 45966.71 | 3031.20 | 1.25 |
| 2024-09-26 | 6.25 | 6.45 | 0.17 | 2.71 | 45230.96 | 2885.22 | 1.23 |
| 2024-09-25 | 6.20 | 6.28 | 0.13 | 2.11 | 33154.55 | 2093.65 | 0.90 |
| 2024-09-24 | 5.93 | 6.15 | 0.20 | 3.36 | 23031.55 | 1397.81 | 0.62 |
| 2024-09-23 | 6.00 | 5.95 | -0.06 | -1.00 | 18809.55 | 1121.02 | 0.51 |
| 2024-09-20 | 6.03 | 6.01 | -0.04 | -0.66 | 10843.90 | 651.12 | 0.29 |
| 2024-09-19 | 5.84 | 6.05 | 0.22 | 3.77 | 20734.00 | 1246.07 | 0.56 |
| 2024-09-18 | 5.88 | 5.83 | -0.07 | -1.19 | 15169.10 | 880.80 | 0.41 |
| 2024-09-13 | 6.00 | 5.90 | -0.13 | -2.16 | 19544.00 | 1165.62 | 0.53 |
| 2024-09-12 | 6.09 | 6.03 | -0.04 | -0.66 | 13511.00 | 822.54 | 0.37 |
| 2024-09-11 | 6.11 | 6.07 | -0.09 | -1.46 | 13522.00 | 823.39 | 0.37 |
| 2024-09-10 | 6.21 | 6.16 | -0.01 | -0.16 | 15377.00 | 941.43 | 0.42 |
| 2024-09-09 | 6.07 | 6.17 | 0.06 | 0.98 | 15956.00 | 981.55 | 0.43 |
| 2024-09-06 | 6.28 | 6.11 | -0.16 | -2.55 | 22381.05 | 1384.71 | 0.61 |
| 2024-09-05 | 6.28 | 6.27 | 0.01 | 0.16 | 20754.92 | 1297.43 | 0.56 |
| 2024-09-04 | 6.34 | 6.26 | -0.10 | -1.57 | 24466.92 | 1536.78 | 0.66 |
| 2024-09-03 | 6.29 | 6.36 | 0.05 | 0.79 | 24330.95 | 1540.66 | 0.66 |
| 2024-09-02 | 6.35 | 6.31 | -0.07 | -1.10 | 36062.45 | 2297.82 | 0.98 |
| 2024-08-30 | 6.36 | 6.38 | -0.03 | -0.47 | 38651.55 | 2470.21 | 1.05 |
| 2024-08-29 | 6.33 | 6.41 | 0.05 | 0.79 | 28907.70 | 1838.69 | 0.78 |
| 2024-08-28 | 6.21 | 6.36 | 0.16 | 2.58 | 19630.95 | 1235.93 | 0.53 |
| 2024-08-27 | 6.20 | 6.20 | -0.02 | -0.32 | 13572.00 | 838.32 | 0.37 |
| 2024-08-26 | 6.15 | 6.22 | 0.12 | 1.97 | 16727.20 | 1034.97 | 0.45 |
| 2024-08-23 | 6.10 | 6.10 | 0.00 | 0.00 | 18214.00 | 1117.73 | 0.49 |
| 2024-08-22 | 6.07 | 6.10 | 0.03 | 0.49 | 17372.20 | 1063.29 | 0.47 |
| 2024-08-21 | 6.19 | 6.07 | -0.11 | -1.78 | 19346.00 | 1185.19 | 0.52 |
| 2024-08-20 | 6.29 | 6.18 | -0.11 | -1.75 | 18447.00 | 1148.92 | 0.50 |
| 2024-08-19 | 6.28 | 6.29 | 0.01 | 0.16 | 17150.25 | 1081.34 | 0.46 |
| 2024-08-16 | 6.39 | 6.28 | -0.09 | -1.41 | 15170.95 | 959.84 | 0.41 |
| 2024-08-15 | 6.28 | 6.37 | 0.09 | 1.43 | 17599.65 | 1113.47 | 0.48 |
| 2024-08-14 | 6.33 | 6.28 | -0.05 | -0.79 | 17629.60 | 1109.63 | 0.48 |
| 2024-08-13 | 6.29 | 6.33 | 0.02 | 0.32 | 15558.90 | 978.53 | 0.42 |
| 2024-08-12 | 6.30 | 6.31 | 0.02 | 0.32 | 12688.75 | 799.75 | 0.34 |
| 2024-08-09 | 6.34 | 6.29 | -0.04 | -0.63 | 13549.90 | 858.39 | 0.37 |
| 2024-08-08 | 6.29 | 6.33 | 0.04 | 0.64 | 14359.90 | 904.96 | 0.39 |
| 2024-08-07 | 6.26 | 6.29 | 0.03 | 0.48 | 21585.90 | 1355.62 | 0.58 |
| 2024-08-06 | 6.19 | 6.26 | 0.14 | 2.29 | 18920.00 | 1176.55 | 0.51 |
| 2024-08-05 | 6.17 | 6.12 | -0.05 | -0.81 | 21526.80 | 1336.18 | 0.58 |
| 2024-08-02 | 6.18 | 6.17 | -0.07 | -1.12 | 16329.41 | 1014.91 | 0.44 |
| 2024-08-01 | 6.28 | 6.24 | -0.01 | -0.16 | 22151.95 | 1379.84 | 0.60 |
| 2024-07-31 | 6.06 | 6.25 | 0.21 | 3.48 | 25771.45 | 1590.65 | 0.70 |
| 2024-07-30 | 6.00 | 6.04 | 0.05 | 0.84 | 23487.00 | 1417.18 | 0.64 |
| 2024-07-29 | 6.10 | 5.99 | -0.09 | -1.48 | 16710.30 | 1004.16 | 0.45 |
| 2024-07-26 | 5.99 | 6.08 | 0.09 | 1.50 | 12815.00 | 777.06 | 0.35 |
| 2024-07-25 | 5.88 | 5.99 | 0.09 | 1.53 | 16992.50 | 1014.17 | 0.46 |
| 2024-07-24 | 6.00 | 5.90 | -0.09 | -1.50 | 18174.00 | 1078.01 | 0.49 |
| 2024-07-23 | 6.10 | 5.99 | -0.12 | -1.96 | 14715.00 | 891.75 | 0.40 |
| 2024-07-22 | 6.13 | 6.11 | -0.01 | -0.16 | 9025.00 | 549.64 | 0.24 |
| 2024-07-19 | 6.15 | 6.12 | -0.03 | -0.49 | 13086.00 | 798.43 | 0.35 |
| 2024-07-18 | 6.08 | 6.15 | 0.06 | 0.99 | 15834.90 | 960.21 | 0.43 |
| 2024-07-17 | 6.09 | 6.09 | -0.04 | -0.65 | 12996.95 | 792.56 | 0.35 |
| 2024-07-16 | 6.17 | 6.13 | -0.05 | -0.81 | 16807.85 | 1030.94 | 0.46 |
| 2024-07-15 | 6.28 | 6.18 | -0.07 | -1.12 | 13042.00 | 806.42 | 0.35 |
| 2024-07-12 | 6.23 | 6.25 | -0.02 | -0.32 | 19256.00 | 1212.51 | 0.52 |
| 2024-07-11 | 6.09 | 6.27 | 0.25 | 4.15 | 24650.00 | 1529.82 | 0.67 |
| 2024-07-10 | 6.15 | 6.02 | -0.12 | -1.95 | 16269.00 | 986.19 | 0.44 |
| 2024-07-09 | 6.08 | 6.14 | 0.06 | 0.99 | 18212.35 | 1105.91 | 0.49 |
| 2024-07-08 | 6.28 | 6.08 | -0.20 | -3.19 | 17220.90 | 1056.03 | 0.47 |
| 2024-07-05 | 6.18 | 6.28 | 0.07 | 1.13 | 14232.95 | 890.21 | 0.39 |
| 2024-07-04 | 6.45 | 6.21 | -0.24 | -3.72 | 23173.90 | 1457.44 | 0.63 |
| 2024-07-03 | 6.49 | 6.45 | -0.01 | -0.16 | 18120.71 | 1174.31 | 0.49 |
| 2024-07-02 | 6.41 | 6.46 | 0.06 | 0.94 | 13308.00 | 860.77 | 0.36 |
| 2024-07-01 | 6.30 | 6.40 | 0.07 | 1.11 | 18176.40 | 1154.36 | 0.49 |
| 2024-06-28 | 6.38 | 6.33 | -0.08 | -1.25 | 21546.00 | 1381.91 | 0.58 |
| 2024-06-27 | 6.53 | 6.41 | -0.15 | -2.29 | 16016.00 | 1039.24 | 0.43 |
| 2024-06-26 | 6.37 | 6.56 | 0.14 | 2.18 | 16672.95 | 1079.74 | 0.45 |
| 2024-06-25 | 6.30 | 6.42 | 0.11 | 1.74 | 24174.96 | 1555.58 | 0.65 |
| 2024-06-24 | 6.57 | 6.31 | -0.28 | -4.25 | 26209.25 | 1670.96 | 0.71 |
| 2024-06-21 | 6.50 | 6.59 | 0.05 | 0.77 | 10709.00 | 703.68 | 0.29 |
| 2024-06-20 | 6.74 | 6.54 | -0.18 | -2.68 | 18889.95 | 1247.64 | 0.51 |
| 2024-06-19 | 6.77 | 6.72 | -0.03 | -0.44 | 9043.95 | 611.54 | 0.25 |
| 2024-06-18 | 6.70 | 6.75 | 0.07 | 1.05 | 12337.80 | 830.14 | 0.33 |
| 2024-06-17 | 6.70 | 6.68 | -0.08 | -1.18 | 14347.95 | 960.64 | 0.39 |
| 2024-06-14 | 6.70 | 6.76 | 0.06 | 0.90 | 20192.01 | 1352.05 | 0.55 |
| 2024-06-13 | 6.80 | 6.70 | -0.02 | -0.30 | 20367.90 | 1366.56 | 0.55 |
| 2024-06-12 | 6.91 | 6.96 | 0.02 | 0.29 | 22300.00 | 1555.29 | 0.60 |
| 2024-06-11 | 7.08 | 6.94 | -0.14 | -1.98 | 27094.00 | 1873.96 | 0.73 |
| 2024-06-07 | 6.96 | 7.08 | 0.23 | 3.36 | 33167.91 | 2327.33 | 0.90 |
| 2024-06-06 | 7.08 | 6.85 | -0.25 | -3.52 | 39350.55 | 2727.62 | 1.07 |
| 2024-06-05 | 7.24 | 7.10 | -0.15 | -2.07 | 20933.21 | 1497.41 | 0.57 |
| 2024-06-04 | 7.27 | 7.25 | -0.08 | -1.09 | 20211.60 | 1462.25 | 0.55 |
| 2024-06-03 | 7.63 | 7.33 | -0.25 | -3.30 | 28676.30 | 2125.88 | 0.78 |
| 2024-05-31 | 7.57 | 7.58 | 0.02 | 0.27 | 17109.18 | 1298.65 | 0.46 |
| 2024-05-30 | 7.61 | 7.56 | -0.03 | -0.40 | 12764.00 | 964.76 | 0.35 |
| 2024-05-29 | 7.50 | 7.59 | 0.07 | 0.93 | 19314.00 | 1466.84 | 0.52 |
| 2024-05-28 | 7.66 | 7.52 | -0.14 | -1.83 | 19536.40 | 1478.48 | 0.53 |
| 2024-05-27 | 7.64 | 7.66 | 0.04 | 0.53 | 20544.25 | 1558.26 | 0.56 |
| 2024-05-24 | 7.69 | 7.62 | -0.06 | -0.78 | 23897.00 | 1832.19 | 0.65 |
| 2024-05-23 | 7.91 | 7.68 | -0.23 | -2.91 | 30909.30 | 2393.41 | 0.84 |
| 2024-05-22 | 7.95 | 7.91 | 0.01 | 0.13 | 20656.93 | 1637.41 | 0.56 |
| 2024-05-21 | 8.03 | 7.90 | -0.08 | -1.00 | 26277.00 | 2075.83 | 0.71 |
| 2024-05-20 | 7.98 | 7.98 | 0.03 | 0.38 | 29863.50 | 2383.09 | 0.81 |
| 2024-05-17 | 7.96 | 7.95 | -0.02 | -0.25 | 28322.21 | 2247.97 | 0.77 |
| 2024-05-16 | 8.00 | 7.97 | -0.01 | -0.13 | 25571.00 | 2044.96 | 0.69 |
| 2024-05-15 | 8.00 | 7.98 | 0.02 | 0.25 | 24495.30 | 1959.39 | 0.66 |
日K线
周K线
月K线
