原尚股份(603813)股票信息
| 股票代码 | 603813 |
| 股票名称 | 原尚股份 |
| 最新价/元 | 10.38 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -2.44 |
| 买入/元 | 10.37 |
| 卖出/元 | 10.38 |
| 昨收/元 | 10.64 |
| 今开/元 | 10.60 |
| 最高/元 | 10.71 |
| 最低/元 | 10.23 |
| 成交量/手 | 15724.00 |
| 成交额/万 | 1643.91 |
| 股净值/元 | -129.75 |
| 市净率 | 1.75 |
| 总市值/万 | 109005.57 |
| 流通值/万 | 93359.80 |
| 换手率/% | 1.75 |
| 入市日期 | 2017-09-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
原尚股份(603813)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 | 10.60 | 10.38 | -0.26 | -2.44 | 15724.00 | 1643.91 | 1.75 |
| 2024-10-10 | 10.38 | 10.64 | 0.30 | 2.90 | 25044.99 | 2662.27 | 2.78 |
| 2024-10-09 | 11.33 | 10.34 | -1.15 | -10.01 | 29676.00 | 3152.91 | 3.30 |
| 2024-10-08 | 11.82 | 11.49 | 0.73 | 6.78 | 34828.00 | 3933.16 | 3.87 |
| 2024-09-30 | 10.50 | 10.76 | 0.74 | 7.39 | 29447.00 | 3087.92 | 3.27 |
| 2024-09-27 | 9.89 | 10.02 | 0.32 | 3.30 | 9402.00 | 930.34 | 1.05 |
| 2024-09-26 | 9.36 | 9.70 | 0.30 | 3.19 | 10650.00 | 1017.29 | 1.18 |
| 2024-09-25 | 9.43 | 9.40 | 0.15 | 1.62 | 13344.00 | 1266.67 | 1.48 |
| 2024-09-24 | 8.91 | 9.25 | 0.36 | 4.05 | 9042.00 | 824.97 | 1.01 |
| 2024-09-23 | 8.84 | 8.89 | 0.06 | 0.68 | 7138.00 | 636.88 | 0.79 |
| 2024-09-20 | 8.90 | 8.83 | -0.07 | -0.79 | 9837.00 | 873.38 | 1.09 |
| 2024-09-19 | 8.57 | 8.90 | 0.37 | 4.34 | 13605.00 | 1196.34 | 1.51 |
| 2024-09-18 | 8.68 | 8.53 | -0.15 | -1.73 | 12718.00 | 1074.86 | 1.41 |
| 2024-09-13 | 8.97 | 8.68 | -0.22 | -2.47 | 7664.00 | 670.92 | 0.85 |
| 2024-09-12 | 8.92 | 8.90 | -0.03 | -0.34 | 6512.00 | 584.40 | 0.72 |
| 2024-09-11 | 9.10 | 8.93 | -0.17 | -1.87 | 8581.00 | 769.20 | 0.95 |
| 2024-09-10 | 9.02 | 9.10 | 0.11 | 1.22 | 10005.00 | 905.40 | 1.11 |
| 2024-09-09 | 9.02 | 8.99 | -0.03 | -0.33 | 11169.00 | 1008.77 | 1.24 |
| 2024-09-06 | 9.14 | 9.02 | -0.14 | -1.53 | 8858.00 | 805.56 | 0.98 |
| 2024-09-05 | 9.03 | 9.16 | 0.15 | 1.67 | 8744.00 | 796.03 | 0.97 |
| 2024-09-04 | 9.24 | 9.01 | -0.24 | -2.60 | 8521.00 | 769.76 | 0.95 |
| 2024-09-03 | 9.17 | 9.25 | 0.10 | 1.09 | 8233.00 | 763.04 | 0.92 |
| 2024-09-02 | 9.25 | 9.15 | -0.10 | -1.08 | 10073.00 | 934.31 | 1.12 |
| 2024-08-30 | 9.06 | 9.25 | 0.13 | 1.43 | 11764.00 | 1085.97 | 1.31 |
| 2024-08-29 | 9.05 | 9.12 | 0.08 | 0.89 | 7258.00 | 652.07 | 0.81 |
| 2024-08-28 | 8.88 | 9.04 | 0.12 | 1.35 | 7275.00 | 657.42 | 0.81 |
| 2024-08-27 | 9.00 | 8.92 | -0.08 | -0.89 | 8947.00 | 801.06 | 0.99 |
| 2024-08-26 | 8.82 | 9.00 | 0.29 | 3.33 | 13290.00 | 1192.05 | 1.48 |
| 2024-08-23 | 9.05 | 8.71 | -0.39 | -4.29 | 12058.00 | 1059.54 | 1.34 |
| 2024-08-22 | 9.19 | 9.10 | -0.08 | -0.87 | 5942.00 | 543.72 | 0.66 |
| 2024-08-21 | 9.20 | 9.18 | 0.02 | 0.22 | 4271.00 | 391.65 | 0.47 |
| 2024-08-20 | 9.41 | 9.16 | -0.25 | -2.66 | 8225.00 | 765.95 | 0.91 |
| 2024-08-19 | 9.20 | 9.41 | 0.10 | 1.07 | 7742.00 | 726.93 | 0.86 |
| 2024-08-16 | 9.50 | 9.31 | -0.21 | -2.21 | 7341.00 | 693.21 | 0.82 |
| 2024-08-15 | 9.53 | 9.52 | -0.05 | -0.52 | 8609.00 | 817.14 | 0.96 |
| 2024-08-14 | 9.57 | 9.57 | 0.00 | 0.00 | 8878.00 | 854.76 | 0.99 |
| 2024-08-13 | 9.53 | 9.57 | 0.09 | 0.95 | 7752.00 | 732.70 | 0.86 |
| 2024-08-12 | 9.68 | 9.48 | 0.01 | 0.11 | 8478.00 | 804.35 | 0.94 |
| 2024-08-09 | 9.53 | 9.47 | -0.04 | -0.42 | 9498.00 | 906.17 | 1.06 |
| 2024-08-08 | 9.49 | 9.51 | -0.07 | -0.73 | 8872.00 | 835.34 | 0.99 |
| 2024-08-07 | 9.39 | 9.58 | 0.05 | 0.53 | 14325.00 | 1356.39 | 1.59 |
| 2024-08-06 | 9.51 | 9.53 | 0.17 | 1.82 | 17330.00 | 1633.10 | 1.93 |
| 2024-08-05 | 9.52 | 9.36 | -0.25 | -2.60 | 12808.94 | 1223.80 | 1.42 |
| 2024-08-02 | 9.60 | 9.61 | -0.07 | -0.72 | 7403.00 | 716.04 | 0.82 |
| 2024-08-01 | 9.68 | 9.68 | 0.00 | 0.00 | 11555.00 | 1111.61 | 1.28 |
| 2024-07-31 | 9.30 | 9.68 | 0.40 | 4.31 | 17813.00 | 1705.54 | 1.98 |
| 2024-07-30 | 9.16 | 9.28 | 0.14 | 1.53 | 8397.00 | 775.21 | 0.93 |
| 2024-07-29 | 9.11 | 9.14 | 0.03 | 0.33 | 8764.94 | 800.85 | 0.97 |
| 2024-07-26 | 8.94 | 9.11 | 0.14 | 1.56 | 6753.00 | 612.02 | 0.75 |
| 2024-07-25 | 8.77 | 8.97 | 0.12 | 1.36 | 9725.99 | 867.17 | 1.08 |
| 2024-07-24 | 8.96 | 8.85 | -0.14 | -1.56 | 12970.00 | 1145.85 | 1.44 |
| 2024-07-23 | 9.04 | 8.99 | -0.07 | -0.77 | 12032.00 | 1097.75 | 1.34 |
| 2024-07-22 | 8.94 | 9.06 | 0.12 | 1.34 | 10803.00 | 978.77 | 1.20 |
| 2024-07-19 | 8.76 | 8.94 | 0.19 | 2.17 | 11884.99 | 1057.98 | 1.32 |
| 2024-07-18 | 8.88 | 8.75 | -0.15 | -1.69 | 7593.00 | 658.09 | 0.84 |
| 2024-07-17 | 8.95 | 8.90 | -0.02 | -0.22 | 6124.00 | 544.10 | 0.68 |
| 2024-07-16 | 9.00 | 8.92 | -0.08 | -0.89 | 5664.00 | 506.05 | 0.63 |
| 2024-07-15 | 9.21 | 9.00 | -0.33 | -3.54 | 9473.94 | 859.84 | 1.05 |
| 2024-07-12 | 9.37 | 9.33 | -0.04 | -0.43 | 7554.00 | 711.94 | 0.84 |
| 2024-07-11 | 9.02 | 9.37 | 0.42 | 4.69 | 10247.00 | 951.53 | 1.14 |
| 2024-07-10 | 9.13 | 8.95 | -0.23 | -2.51 | 8508.00 | 763.45 | 0.95 |
| 2024-07-09 | 8.93 | 9.18 | 0.17 | 1.89 | 10910.00 | 978.03 | 1.21 |
| 2024-07-08 | 9.30 | 9.01 | -0.32 | -3.43 | 8595.00 | 778.97 | 0.96 |
| 2024-07-05 | 9.10 | 9.33 | 0.17 | 1.86 | 7189.00 | 664.06 | 0.80 |
| 2024-07-04 | 9.61 | 9.16 | -0.39 | -4.08 | 11198.00 | 1035.74 | 1.25 |
| 2024-07-03 | 9.73 | 9.55 | -0.12 | -1.24 | 6722.00 | 644.94 | 0.75 |
| 2024-07-02 | 9.50 | 9.67 | 0.19 | 2.00 | 7750.00 | 748.58 | 0.86 |
| 2024-07-01 | 9.55 | 9.48 | 0.04 | 0.42 | 8519.00 | 807.55 | 0.95 |
| 2024-06-28 | 9.43 | 9.44 | -0.05 | -0.53 | 8092.00 | 773.56 | 0.90 |
| 2024-06-27 | 9.70 | 9.49 | -0.30 | -3.06 | 12281.00 | 1180.72 | 1.37 |
| 2024-06-26 | 9.26 | 9.79 | 0.48 | 5.16 | 15705.00 | 1488.67 | 1.75 |
| 2024-06-25 | 9.05 | 9.31 | 0.18 | 1.97 | 13380.00 | 1243.14 | 1.49 |
| 2024-06-24 | 9.47 | 9.13 | -0.47 | -4.90 | 15407.00 | 1414.03 | 1.71 |
| 2024-06-21 | 9.70 | 9.60 | -0.11 | -1.13 | 9710.00 | 933.05 | 1.08 |
| 2024-06-20 | 10.04 | 9.71 | -0.37 | -3.67 | 12064.00 | 1182.86 | 1.34 |
| 2024-06-19 | 9.98 | 10.08 | 0.12 | 1.21 | 12940.00 | 1300.24 | 1.44 |
| 2024-06-18 | 9.84 | 9.96 | 0.12 | 1.22 | 14485.00 | 1433.92 | 1.61 |
| 2024-06-17 | 10.17 | 9.84 | -0.49 | -4.74 | 21788.00 | 2155.86 | 2.42 |
| 2024-06-14 | 10.07 | 10.33 | 0.33 | 3.30 | 21624.00 | 2221.66 | 2.40 |
| 2024-06-13 | 10.15 | 10.00 | -0.15 | -1.48 | 13192.00 | 1316.44 | 1.47 |
| 2024-06-12 | 9.96 | 10.15 | 0.29 | 2.94 | 15979.00 | 1602.42 | 1.78 |
| 2024-06-11 | 10.31 | 9.86 | -0.17 | -1.70 | 29898.00 | 2929.00 | 3.32 |
| 2024-06-07 | 9.20 | 10.03 | 0.91 | 9.98 | 23591.00 | 2309.57 | 2.62 |
| 2024-06-06 | 9.77 | 9.12 | -0.72 | -7.32 | 24806.30 | 2305.43 | 2.76 |
| 2024-06-05 | 9.97 | 9.84 | -0.13 | -1.30 | 16276.00 | 1602.62 | 1.81 |
| 2024-06-04 | 10.45 | 9.97 | -0.60 | -5.68 | 25324.00 | 2538.75 | 2.82 |
| 2024-06-03 | 11.13 | 10.57 | -0.56 | -5.03 | 17440.00 | 1857.58 | 1.94 |
| 2024-05-31 | 10.95 | 11.13 | 0.13 | 1.18 | 7940.00 | 877.60 | 0.88 |
| 2024-05-30 | 11.15 | 11.00 | -0.21 | -1.87 | 13862.00 | 1526.65 | 1.54 |
| 2024-05-29 | 11.04 | 11.21 | 0.07 | 0.63 | 9376.00 | 1048.50 | 1.04 |
| 2024-05-28 | 11.27 | 11.14 | -0.15 | -1.33 | 11309.00 | 1265.17 | 1.26 |
| 2024-05-27 | 11.16 | 11.29 | 0.13 | 1.17 | 13104.00 | 1476.52 | 1.46 |
| 2024-05-24 | 11.29 | 11.16 | -0.17 | -1.50 | 10922.00 | 1229.63 | 1.21 |
| 2024-05-23 | 11.70 | 11.33 | -0.46 | -3.90 | 18841.00 | 2156.08 | 2.09 |
| 2024-05-22 | 11.72 | 11.79 | 0.01 | 0.09 | 8410.00 | 992.02 | 0.94 |
| 2024-05-21 | 12.25 | 11.78 | -0.24 | -2.00 | 12130.00 | 1438.27 | 1.35 |
| 2024-05-20 | 11.80 | 12.02 | 0.25 | 2.12 | 16618.00 | 1984.67 | 1.85 |
| 2024-05-17 | 11.66 | 11.77 | 0.11 | 0.94 | 13396.00 | 1568.19 | 1.49 |
| 2024-05-16 | 11.46 | 11.66 | 0.30 | 2.64 | 17131.00 | 1995.18 | 1.90 |
| 2024-05-15 | 11.42 | 11.36 | -0.06 | -0.53 | 11608.00 | 1331.92 | 1.29 |
日K线
周K线
月K线
