诚意药业(603811)股票信息
| 股票代码 | 603811 |
| 股票名称 | 诚意药业 |
| 最新价/元 | 7.36 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -3.41 |
| 买入/元 | 7.36 |
| 卖出/元 | 7.37 |
| 昨收/元 | 7.62 |
| 今开/元 | 7.63 |
| 最高/元 | 7.66 |
| 最低/元 | 7.30 |
| 成交量/手 | 71084.64 |
| 成交额/万 | 5285.25 |
| 股净值/元 | 14.72 |
| 市净率 | 2.00 |
| 总市值/万 | 240895.98 |
| 流通值/万 | 240895.98 |
| 换手率/% | 2.17 |
| 入市日期 | 2017-03-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
诚意药业(603811)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 | 7.63 | 7.36 | -0.26 | -3.41 | 71084.64 | 5285.25 | 2.17 |
| 2024-10-10 | 7.68 | 7.62 | 0.03 | 0.40 | 79423.60 | 6123.46 | 2.43 |
| 2024-10-09 | 8.20 | 7.59 | -0.59 | -7.21 | 160699.25 | 12603.66 | 4.91 |
| 2024-10-08 | 8.36 | 8.18 | 0.58 | 7.63 | 201861.26 | 16358.35 | 6.17 |
| 2024-09-30 | 7.28 | 7.60 | 0.61 | 8.73 | 174643.39 | 12847.15 | 5.34 |
| 2024-09-27 | 6.86 | 6.99 | 0.22 | 3.25 | 49728.04 | 3440.85 | 1.52 |
| 2024-09-26 | 6.59 | 6.77 | 0.18 | 2.73 | 60740.63 | 4053.62 | 1.86 |
| 2024-09-25 | 6.53 | 6.59 | 0.08 | 1.23 | 65342.37 | 4327.21 | 2.00 |
| 2024-09-24 | 6.27 | 6.51 | 0.28 | 4.49 | 49177.79 | 3139.24 | 1.50 |
| 2024-09-23 | 6.29 | 6.23 | -0.06 | -0.95 | 24193.80 | 1513.36 | 0.74 |
| 2024-09-20 | 6.39 | 6.29 | -0.10 | -1.57 | 27361.40 | 1724.98 | 0.84 |
| 2024-09-19 | 6.28 | 6.39 | 0.11 | 1.75 | 40137.50 | 2561.23 | 1.23 |
| 2024-09-18 | 6.23 | 6.28 | 0.07 | 1.13 | 53573.24 | 3369.23 | 1.64 |
| 2024-09-13 | 6.35 | 6.21 | -0.10 | -1.59 | 39232.40 | 2452.85 | 1.20 |
| 2024-09-12 | 6.40 | 6.31 | -0.13 | -2.02 | 46139.20 | 2955.84 | 1.41 |
| 2024-09-11 | 6.49 | 6.44 | -0.05 | -0.77 | 24069.40 | 1550.09 | 0.74 |
| 2024-09-10 | 6.54 | 6.49 | -0.02 | -0.31 | 26929.55 | 1736.91 | 0.82 |
| 2024-09-09 | 6.44 | 6.51 | 0.03 | 0.46 | 28997.44 | 1893.94 | 0.89 |
| 2024-09-06 | 6.59 | 6.48 | -0.12 | -1.82 | 30969.00 | 2024.86 | 0.95 |
| 2024-09-05 | 6.49 | 6.60 | 0.12 | 1.85 | 32855.99 | 2156.62 | 1.00 |
| 2024-09-04 | 6.52 | 6.48 | -0.08 | -1.22 | 28373.42 | 1846.45 | 0.87 |
| 2024-09-03 | 6.53 | 6.56 | 0.06 | 0.92 | 37983.22 | 2496.72 | 1.16 |
| 2024-09-02 | 6.54 | 6.50 | -0.05 | -0.76 | 43820.27 | 2874.83 | 1.34 |
| 2024-08-30 | 6.54 | 6.55 | -0.02 | -0.30 | 63386.07 | 4177.61 | 1.94 |
| 2024-08-29 | 6.40 | 6.57 | 0.12 | 1.86 | 60623.02 | 3949.87 | 1.85 |
| 2024-08-28 | 6.38 | 6.45 | -0.07 | -1.07 | 71848.60 | 4641.39 | 2.20 |
| 2024-08-27 | 6.22 | 6.52 | 0.26 | 4.15 | 103296.40 | 6711.65 | 3.16 |
| 2024-08-26 | 6.06 | 6.26 | 0.14 | 2.29 | 45826.07 | 2840.55 | 1.40 |
| 2024-08-23 | 6.11 | 6.12 | -0.06 | -0.97 | 49471.40 | 3024.44 | 1.51 |
| 2024-08-22 | 6.34 | 6.18 | -0.20 | -3.14 | 76303.77 | 4789.26 | 2.33 |
| 2024-08-21 | 6.30 | 6.38 | 0.20 | 3.24 | 104662.65 | 6736.07 | 3.20 |
| 2024-08-20 | 6.37 | 6.18 | -0.18 | -2.83 | 39931.80 | 2492.31 | 1.22 |
| 2024-08-19 | 6.54 | 6.36 | -0.15 | -2.30 | 50284.20 | 3233.42 | 1.54 |
| 2024-08-16 | 6.56 | 6.51 | 0.02 | 0.31 | 65418.01 | 4230.62 | 2.00 |
| 2024-08-15 | 6.42 | 6.49 | 0.05 | 0.78 | 35905.80 | 2315.16 | 1.10 |
| 2024-08-14 | 6.41 | 6.44 | -0.02 | -0.31 | 33060.26 | 2128.71 | 1.01 |
| 2024-08-13 | 6.58 | 6.46 | -0.11 | -1.67 | 46996.60 | 3025.90 | 1.44 |
| 2024-08-12 | 6.41 | 6.57 | 0.16 | 2.50 | 61670.78 | 4038.58 | 1.88 |
| 2024-08-09 | 6.61 | 6.41 | -0.26 | -3.90 | 68693.22 | 4459.68 | 2.10 |
| 2024-08-08 | 6.50 | 6.67 | 0.17 | 2.62 | 68406.90 | 4503.99 | 2.09 |
| 2024-08-07 | 6.49 | 6.50 | 0.01 | 0.15 | 35264.60 | 2288.28 | 1.08 |
| 2024-08-06 | 6.37 | 6.49 | 0.24 | 3.84 | 51715.44 | 3319.95 | 1.58 |
| 2024-08-05 | 6.44 | 6.25 | -0.19 | -2.95 | 59436.24 | 3802.30 | 1.82 |
| 2024-08-02 | 6.50 | 6.44 | 0.00 | 0.00 | 62901.70 | 4082.20 | 1.92 |
| 2024-08-01 | 6.39 | 6.44 | 0.04 | 0.63 | 59570.18 | 3821.23 | 1.82 |
| 2024-07-31 | 6.12 | 6.40 | 0.29 | 4.75 | 53775.50 | 3373.44 | 1.64 |
| 2024-07-30 | 6.04 | 6.11 | 0.07 | 1.16 | 23956.94 | 1458.38 | 0.73 |
| 2024-07-29 | 6.07 | 6.04 | -0.04 | -0.66 | 29348.98 | 1773.25 | 0.90 |
| 2024-07-26 | 6.01 | 6.08 | 0.06 | 1.00 | 25714.20 | 1563.23 | 0.79 |
| 2024-07-25 | 5.97 | 6.02 | 0.00 | 0.00 | 29204.59 | 1758.90 | 0.89 |
| 2024-07-24 | 6.05 | 6.02 | -0.04 | -0.66 | 33987.60 | 2044.57 | 1.04 |
| 2024-07-23 | 6.19 | 6.06 | -0.12 | -1.94 | 23930.96 | 1465.08 | 0.73 |
| 2024-07-22 | 6.13 | 6.18 | 0.06 | 0.98 | 22203.77 | 1363.05 | 0.68 |
| 2024-07-19 | 6.09 | 6.12 | 0.02 | 0.33 | 24754.33 | 1510.89 | 0.76 |
| 2024-07-18 | 5.99 | 6.10 | 0.09 | 1.50 | 38361.05 | 2307.58 | 1.17 |
| 2024-07-17 | 6.02 | 6.01 | 0.00 | 0.00 | 35159.12 | 2109.82 | 1.07 |
| 2024-07-16 | 6.06 | 6.01 | -0.09 | -1.48 | 32780.40 | 1976.57 | 1.00 |
| 2024-07-15 | 6.30 | 6.10 | -0.17 | -2.71 | 27918.40 | 1708.94 | 0.85 |
| 2024-07-12 | 6.23 | 6.27 | 0.04 | 0.64 | 25541.22 | 1606.19 | 0.78 |
| 2024-07-11 | 6.11 | 6.23 | 0.20 | 3.32 | 36698.40 | 2271.65 | 1.12 |
| 2024-07-10 | 6.10 | 6.03 | -0.08 | -1.31 | 24723.40 | 1496.60 | 0.76 |
| 2024-07-09 | 6.09 | 6.11 | 0.01 | 0.16 | 44996.25 | 2717.97 | 1.37 |
| 2024-07-08 | 6.31 | 6.10 | -0.20 | -3.18 | 54232.33 | 3327.22 | 1.66 |
| 2024-07-05 | 6.11 | 6.30 | 0.21 | 3.45 | 49986.40 | 3100.04 | 1.53 |
| 2024-07-04 | 6.34 | 6.09 | -0.24 | -3.79 | 35129.60 | 2162.07 | 1.07 |
| 2024-07-03 | 6.40 | 6.33 | -0.07 | -1.09 | 24728.80 | 1571.19 | 0.76 |
| 2024-07-02 | 6.30 | 6.40 | 0.08 | 1.27 | 31675.30 | 2023.79 | 0.97 |
| 2024-07-01 | 6.24 | 6.32 | 0.07 | 1.12 | 42690.75 | 2669.16 | 1.30 |
| 2024-06-28 | 6.23 | 6.25 | 0.03 | 0.48 | 36781.00 | 2312.07 | 1.12 |
| 2024-06-27 | 6.39 | 6.22 | -0.16 | -2.51 | 26683.00 | 1682.32 | 0.82 |
| 2024-06-26 | 6.19 | 6.38 | 0.19 | 3.07 | 36858.62 | 2301.23 | 1.13 |
| 2024-06-25 | 6.20 | 6.19 | 0.05 | 0.81 | 33044.06 | 2042.73 | 1.01 |
| 2024-06-24 | 6.39 | 6.14 | -0.27 | -4.21 | 41981.18 | 2599.71 | 1.28 |
| 2024-06-21 | 6.42 | 6.41 | 0.03 | 0.47 | 37101.40 | 2372.66 | 1.13 |
| 2024-06-20 | 6.54 | 6.38 | -0.14 | -2.15 | 50282.79 | 3243.52 | 1.54 |
| 2024-06-19 | 6.62 | 6.52 | -0.11 | -1.66 | 40219.44 | 2633.12 | 1.23 |
| 2024-06-18 | 6.74 | 6.63 | 0.01 | 0.15 | 53419.51 | 3534.17 | 1.63 |
| 2024-06-17 | 6.64 | 6.62 | -0.01 | -0.15 | 36258.91 | 2393.02 | 1.11 |
| 2024-06-14 | 6.64 | 6.63 | 0.01 | 0.15 | 37456.16 | 2473.67 | 1.14 |
| 2024-06-13 | 6.65 | 6.62 | -0.05 | -0.75 | 45274.96 | 3013.63 | 1.38 |
| 2024-06-12 | 6.62 | 6.67 | 0.02 | 0.30 | 48795.60 | 3262.72 | 1.49 |
| 2024-06-11 | 6.73 | 6.65 | -0.04 | -0.60 | 74967.00 | 4963.43 | 2.29 |
| 2024-06-07 | 6.68 | 6.89 | 0.20 | 2.99 | 52455.60 | 3595.35 | 1.60 |
| 2024-06-06 | 7.10 | 6.69 | -0.46 | -6.43 | 91914.80 | 6249.89 | 2.81 |
| 2024-06-05 | 7.27 | 7.15 | -0.13 | -1.79 | 34171.11 | 2452.33 | 1.04 |
| 2024-06-04 | 7.40 | 7.28 | -0.13 | -1.75 | 39225.52 | 2852.85 | 1.20 |
| 2024-06-03 | 7.65 | 7.41 | -0.22 | -2.88 | 42607.48 | 3179.19 | 1.30 |
| 2024-05-31 | 7.59 | 7.63 | 0.06 | 0.79 | 27026.76 | 2055.84 | 0.83 |
| 2024-05-30 | 7.57 | 7.57 | -0.02 | -0.26 | 24251.80 | 1842.65 | 0.74 |
| 2024-05-29 | 7.61 | 7.59 | -0.01 | -0.13 | 19982.72 | 1522.28 | 0.61 |
| 2024-05-28 | 7.79 | 7.60 | -0.15 | -1.94 | 37584.32 | 2866.04 | 1.15 |
| 2024-05-27 | 7.80 | 7.75 | -0.02 | -0.26 | 43841.78 | 3388.67 | 1.34 |
| 2024-05-24 | 7.81 | 7.77 | -0.04 | -0.51 | 22669.20 | 1776.59 | 0.69 |
| 2024-05-23 | 7.96 | 7.81 | -0.20 | -2.50 | 27577.00 | 2171.97 | 0.84 |
| 2024-05-22 | 8.06 | 8.01 | 0.01 | 0.13 | 21246.00 | 1706.73 | 0.65 |
| 2024-05-21 | 8.26 | 8.00 | -0.19 | -2.32 | 32908.20 | 2638.88 | 1.01 |
| 2024-05-20 | 8.22 | 8.19 | -0.03 | -0.37 | 38215.60 | 3152.76 | 1.17 |
| 2024-05-17 | 8.21 | 8.22 | 0.04 | 0.49 | 21855.60 | 1793.01 | 0.67 |
| 2024-05-16 | 8.32 | 8.18 | -0.06 | -0.73 | 23696.30 | 1954.21 | 0.72 |
| 2024-05-15 | 8.40 | 8.24 | -0.16 | -1.91 | 33688.00 | 2795.73 | 1.03 |
日K线
周K线
月K线
