丰山集团(603810)股票信息
| 股票代码 | 603810 |
| 股票名称 | 丰山集团 |
| 最新价/元 | 8.83 |
| 涨跌额/元 | -0.34 |
| 涨跌幅/% | -3.71 |
| 买入/元 | 8.83 |
| 卖出/元 | 8.84 |
| 昨收/元 | 9.17 |
| 今开/元 | 9.16 |
| 最高/元 | 9.20 |
| 最低/元 | 8.77 |
| 成交量/手 | 45649.60 |
| 成交额/万 | 4081.19 |
| 股净值/元 | -36.79 |
| 市净率 | 0.99 |
| 总市值/万 | 145911.19 |
| 流通值/万 | 145911.19 |
| 换手率/% | 2.76 |
| 入市日期 | 2018-09-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
丰山集团(603810)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 | 9.16 | 8.83 | -0.34 | -3.71 | 45649.60 | 4081.19 | 2.76 |
| 2024-10-10 | 9.21 | 9.17 | 0.05 | 0.55 | 52420.16 | 4845.47 | 3.17 |
| 2024-10-09 | 9.84 | 9.12 | -0.98 | -9.70 | 90050.89 | 8563.12 | 5.45 |
| 2024-10-08 | 10.48 | 10.10 | 0.50 | 5.21 | 133216.85 | 13379.97 | 8.06 |
| 2024-09-30 | 9.02 | 9.60 | 0.84 | 9.59 | 124045.41 | 11477.47 | 7.51 |
| 2024-09-27 | 8.50 | 8.76 | 0.37 | 4.41 | 44192.47 | 3807.05 | 2.67 |
| 2024-09-26 | 8.23 | 8.39 | 0.17 | 2.07 | 43034.00 | 3572.60 | 2.60 |
| 2024-09-25 | 8.25 | 8.22 | 0.06 | 0.74 | 51652.20 | 4285.99 | 3.13 |
| 2024-09-24 | 8.04 | 8.16 | 0.23 | 2.90 | 42211.20 | 3405.06 | 2.55 |
| 2024-09-23 | 7.86 | 7.93 | 0.07 | 0.89 | 30866.00 | 2441.23 | 1.87 |
| 2024-09-20 | 7.99 | 7.86 | -0.10 | -1.26 | 35160.00 | 2759.92 | 2.13 |
| 2024-09-19 | 7.80 | 7.96 | 0.19 | 2.45 | 50698.09 | 4005.18 | 3.07 |
| 2024-09-18 | 8.10 | 7.77 | -0.33 | -4.07 | 61010.71 | 4736.92 | 3.69 |
| 2024-09-13 | 8.65 | 8.10 | -0.56 | -6.47 | 68890.62 | 5735.18 | 4.17 |
| 2024-09-12 | 8.70 | 8.66 | -0.04 | -0.46 | 59306.55 | 5088.64 | 3.59 |
| 2024-09-11 | 8.90 | 8.70 | -0.20 | -2.25 | 74189.97 | 6534.60 | 4.49 |
| 2024-09-10 | 8.63 | 8.90 | 0.23 | 2.65 | 95844.04 | 8410.71 | 5.80 |
| 2024-09-09 | 8.51 | 8.67 | 0.15 | 1.76 | 62359.23 | 5334.80 | 3.77 |
| 2024-09-06 | 8.60 | 8.52 | -0.24 | -2.74 | 72321.67 | 6188.97 | 4.38 |
| 2024-09-05 | 8.84 | 8.76 | -0.30 | -3.31 | 119326.74 | 10350.29 | 7.22 |
| 2024-09-04 | 8.50 | 9.06 | 0.31 | 3.54 | 190685.03 | 16927.45 | 11.54 |
| 2024-09-03 | 8.54 | 8.75 | -0.06 | -0.68 | 191379.19 | 16333.92 | 11.58 |
| 2024-09-02 | 8.02 | 8.81 | 0.80 | 9.99 | 174786.76 | 15121.90 | 10.58 |
| 2024-08-30 | 7.77 | 8.01 | 0.18 | 2.30 | 35643.44 | 2847.44 | 2.16 |
| 2024-08-29 | 7.74 | 7.83 | 0.15 | 1.95 | 26454.00 | 2047.90 | 1.60 |
| 2024-08-28 | 7.60 | 7.68 | 0.00 | 0.00 | 25063.08 | 1931.37 | 1.52 |
| 2024-08-27 | 7.76 | 7.68 | -0.16 | -2.04 | 29907.08 | 2311.09 | 1.81 |
| 2024-08-26 | 7.48 | 7.84 | 0.39 | 5.24 | 51034.76 | 3984.46 | 3.09 |
| 2024-08-23 | 7.54 | 7.45 | -0.26 | -3.37 | 53279.41 | 3999.08 | 3.22 |
| 2024-08-22 | 7.94 | 7.71 | -0.19 | -2.41 | 78534.56 | 6294.02 | 4.75 |
| 2024-08-21 | 7.69 | 7.90 | 0.21 | 2.73 | 73358.80 | 5853.28 | 4.44 |
| 2024-08-20 | 7.80 | 7.69 | -0.12 | -1.54 | 14592.45 | 1129.04 | 0.88 |
| 2024-08-19 | 7.83 | 7.81 | -0.06 | -0.76 | 17301.96 | 1363.26 | 1.05 |
| 2024-08-16 | 8.06 | 7.87 | -0.14 | -1.75 | 15005.00 | 1188.01 | 0.91 |
| 2024-08-15 | 7.99 | 8.01 | 0.02 | 0.25 | 13555.00 | 1084.13 | 0.82 |
| 2024-08-14 | 8.05 | 7.99 | -0.09 | -1.11 | 11976.96 | 962.67 | 0.72 |
| 2024-08-13 | 8.03 | 8.08 | 0.06 | 0.75 | 14643.96 | 1168.88 | 0.89 |
| 2024-08-12 | 8.06 | 8.02 | -0.07 | -0.87 | 12090.80 | 971.62 | 0.73 |
| 2024-08-09 | 8.14 | 8.09 | -0.09 | -1.10 | 17458.00 | 1432.11 | 1.06 |
| 2024-08-08 | 8.14 | 8.18 | 0.06 | 0.74 | 15758.00 | 1283.96 | 0.95 |
| 2024-08-07 | 8.12 | 8.12 | 0.00 | 0.00 | 13436.00 | 1090.38 | 0.81 |
| 2024-08-06 | 7.93 | 8.12 | 0.19 | 2.40 | 17829.00 | 1439.46 | 1.08 |
| 2024-08-05 | 8.08 | 7.93 | -0.23 | -2.82 | 23276.60 | 1882.73 | 1.41 |
| 2024-08-02 | 8.17 | 8.16 | -0.05 | -0.61 | 26687.28 | 2193.81 | 1.62 |
| 2024-08-01 | 8.16 | 8.21 | 0.04 | 0.49 | 24743.71 | 2039.56 | 1.50 |
| 2024-07-31 | 7.92 | 8.17 | 0.27 | 3.42 | 26234.60 | 2114.08 | 1.59 |
| 2024-07-30 | 7.78 | 7.90 | 0.09 | 1.15 | 21259.67 | 1673.63 | 1.29 |
| 2024-07-29 | 7.88 | 7.81 | 0.04 | 0.52 | 15278.96 | 1187.15 | 0.92 |
| 2024-07-26 | 7.61 | 7.77 | 0.17 | 2.24 | 19311.76 | 1491.01 | 1.17 |
| 2024-07-25 | 7.50 | 7.60 | 0.11 | 1.47 | 17535.95 | 1322.54 | 1.06 |
| 2024-07-24 | 7.59 | 7.49 | -0.14 | -1.84 | 20484.92 | 1544.69 | 1.24 |
| 2024-07-23 | 7.74 | 7.63 | -0.11 | -1.42 | 18968.00 | 1470.00 | 1.15 |
| 2024-07-22 | 7.69 | 7.74 | 0.04 | 0.52 | 16417.00 | 1263.49 | 0.99 |
| 2024-07-19 | 7.61 | 7.70 | 0.05 | 0.65 | 19540.00 | 1492.85 | 1.18 |
| 2024-07-18 | 7.80 | 7.65 | -0.14 | -1.80 | 25711.40 | 1951.56 | 1.56 |
| 2024-07-17 | 7.83 | 7.79 | -0.08 | -1.02 | 13856.00 | 1081.57 | 0.84 |
| 2024-07-16 | 7.95 | 7.87 | -0.05 | -0.63 | 14928.40 | 1173.20 | 0.90 |
| 2024-07-15 | 8.20 | 7.92 | -0.30 | -3.65 | 25155.56 | 2007.68 | 1.52 |
| 2024-07-12 | 8.28 | 8.22 | 0.06 | 0.74 | 37816.41 | 3125.94 | 2.29 |
| 2024-07-11 | 7.90 | 8.16 | 0.38 | 4.88 | 33541.49 | 2705.35 | 2.03 |
| 2024-07-10 | 7.93 | 7.78 | -0.23 | -2.87 | 25033.41 | 1958.20 | 1.51 |
| 2024-07-09 | 8.01 | 8.01 | 0.01 | 0.13 | 22583.00 | 1795.02 | 1.37 |
| 2024-07-08 | 8.27 | 8.00 | -0.28 | -3.38 | 20998.00 | 1696.32 | 1.27 |
| 2024-07-05 | 8.11 | 8.28 | 0.12 | 1.47 | 15964.00 | 1309.55 | 0.97 |
| 2024-07-04 | 8.61 | 8.16 | -0.40 | -4.67 | 22353.48 | 1850.81 | 1.35 |
| 2024-07-03 | 8.53 | 8.56 | 0.02 | 0.23 | 18499.64 | 1584.81 | 1.12 |
| 2024-07-02 | 8.42 | 8.54 | 0.09 | 1.07 | 21114.00 | 1803.21 | 1.28 |
| 2024-07-01 | 8.36 | 8.45 | 0.09 | 1.08 | 18881.60 | 1579.64 | 1.14 |
| 2024-06-28 | 8.37 | 8.36 | -0.02 | -0.24 | 20563.00 | 1734.47 | 1.24 |
| 2024-06-27 | 8.52 | 8.38 | -0.19 | -2.22 | 21429.72 | 1822.27 | 1.30 |
| 2024-06-26 | 8.27 | 8.57 | 0.30 | 3.63 | 22759.80 | 1908.28 | 1.38 |
| 2024-06-25 | 8.10 | 8.27 | 0.13 | 1.60 | 23554.20 | 1948.24 | 1.43 |
| 2024-06-24 | 8.49 | 8.14 | -0.40 | -4.68 | 31468.00 | 2596.49 | 1.90 |
| 2024-06-21 | 8.62 | 8.54 | -0.09 | -1.04 | 20524.40 | 1757.53 | 1.24 |
| 2024-06-20 | 8.95 | 8.63 | -0.32 | -3.58 | 22077.39 | 1929.25 | 1.34 |
| 2024-06-19 | 8.99 | 8.95 | 0.01 | 0.11 | 22410.48 | 2007.59 | 1.36 |
| 2024-06-18 | 8.76 | 8.94 | 0.18 | 2.06 | 22766.40 | 2025.10 | 1.38 |
| 2024-06-17 | 8.88 | 8.76 | -0.18 | -2.01 | 19273.56 | 1694.93 | 1.17 |
| 2024-06-14 | 8.84 | 8.94 | 0.01 | 0.11 | 19193.12 | 1706.53 | 1.16 |
| 2024-06-13 | 9.26 | 8.93 | -0.13 | -1.44 | 30010.52 | 2704.41 | 1.82 |
| 2024-06-12 | 8.78 | 9.06 | 0.30 | 3.43 | 31003.00 | 2772.53 | 1.88 |
| 2024-06-11 | 8.81 | 8.76 | -0.05 | -0.57 | 26390.00 | 2292.33 | 1.60 |
| 2024-06-07 | 8.50 | 8.81 | 0.40 | 4.76 | 48536.79 | 4228.33 | 2.94 |
| 2024-06-06 | 8.95 | 8.41 | -0.53 | -5.93 | 59261.96 | 5055.20 | 3.59 |
| 2024-06-05 | 9.21 | 8.94 | -0.27 | -2.93 | 35338.40 | 3188.68 | 2.14 |
| 2024-06-04 | 9.42 | 9.21 | -0.29 | -3.05 | 38598.92 | 3557.04 | 2.34 |
| 2024-06-03 | 9.83 | 9.50 | -0.33 | -3.36 | 41110.40 | 3924.67 | 2.49 |
| 2024-05-31 | 9.86 | 9.83 | 0.01 | 0.10 | 27139.43 | 2661.66 | 1.64 |
| 2024-05-30 | 9.92 | 9.82 | -0.11 | -1.11 | 40550.00 | 4029.60 | 2.45 |
| 2024-05-29 | 9.79 | 9.93 | 0.16 | 1.64 | 39534.45 | 3911.69 | 2.39 |
| 2024-05-28 | 9.95 | 9.77 | -0.15 | -1.51 | 26461.00 | 2605.26 | 1.60 |
| 2024-05-27 | 10.05 | 9.92 | -0.05 | -0.50 | 31155.00 | 3074.56 | 1.89 |
| 2024-05-24 | 10.15 | 9.97 | -0.13 | -1.29 | 33621.96 | 3370.24 | 2.03 |
| 2024-05-23 | 10.53 | 10.10 | -0.36 | -3.44 | 48363.39 | 4920.63 | 2.93 |
| 2024-05-22 | 10.35 | 10.46 | 0.07 | 0.67 | 32548.00 | 3406.89 | 1.97 |
| 2024-05-21 | 10.59 | 10.39 | -0.21 | -1.98 | 45255.60 | 4721.98 | 2.74 |
| 2024-05-20 | 10.73 | 10.60 | -0.12 | -1.12 | 41198.47 | 4407.02 | 2.49 |
| 2024-05-17 | 10.75 | 10.72 | 0.08 | 0.75 | 34488.00 | 3670.49 | 2.09 |
| 2024-05-16 | 10.48 | 10.64 | 0.17 | 1.62 | 49816.80 | 5319.86 | 3.01 |
| 2024-05-15 | 10.41 | 10.47 | 0.02 | 0.19 | 34979.71 | 3659.93 | 2.12 |
日K线
周K线
月K线
