交建股份(603815)股票信息
| 股票代码 | 603815 |
| 股票名称 | 交建股份 |
| 最新价/元 | 6.13 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -4.96 |
| 买入/元 | 6.13 |
| 卖出/元 | 6.14 |
| 昨收/元 | 6.45 |
| 今开/元 | 6.25 |
| 最高/元 | 6.43 |
| 最低/元 | 6.13 |
| 成交量/手 | 161072.61 |
| 成交额/万 | 10123.59 |
| 股净值/元 | 21.89 |
| 市净率 | 1.64 |
| 总市值/万 | 379400.56 |
| 流通值/万 | 379400.56 |
| 换手率/% | 2.60 |
| 入市日期 | 2019-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
交建股份(603815)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 | 6.25 | 6.13 | -0.32 | -4.96 | 161072.61 | 10123.59 | 2.60 |
| 2024-10-10 | 5.93 | 6.45 | 0.52 | 8.77 | 251303.32 | 15964.09 | 4.06 |
| 2024-10-09 | 6.58 | 5.93 | -0.64 | -9.74 | 145380.96 | 8955.96 | 2.35 |
| 2024-10-08 | 7.04 | 6.57 | 0.17 | 2.66 | 258767.32 | 17115.85 | 4.18 |
| 2024-09-30 | 6.09 | 6.40 | 0.50 | 8.48 | 203676.00 | 12733.02 | 3.29 |
| 2024-09-27 | 5.74 | 5.90 | 0.22 | 3.87 | 96965.00 | 5633.76 | 1.57 |
| 2024-09-26 | 5.54 | 5.68 | 0.11 | 1.98 | 67288.00 | 3778.01 | 1.09 |
| 2024-09-25 | 5.61 | 5.57 | 0.00 | 0.00 | 64700.00 | 3649.61 | 1.05 |
| 2024-09-24 | 5.49 | 5.57 | 0.08 | 1.46 | 43293.00 | 2401.02 | 0.70 |
| 2024-09-23 | 5.50 | 5.49 | -0.05 | -0.90 | 28858.00 | 1590.05 | 0.47 |
| 2024-09-20 | 5.63 | 5.54 | -0.11 | -1.95 | 41162.00 | 2303.66 | 0.67 |
| 2024-09-19 | 5.60 | 5.65 | 0.08 | 1.44 | 46174.00 | 2596.25 | 0.75 |
| 2024-09-18 | 5.55 | 5.57 | 0.00 | 0.00 | 37214.00 | 2066.38 | 0.60 |
| 2024-09-13 | 5.59 | 5.57 | -0.06 | -1.07 | 63021.00 | 3535.31 | 1.02 |
| 2024-09-12 | 5.34 | 5.63 | 0.29 | 5.43 | 164366.33 | 9304.18 | 2.66 |
| 2024-09-11 | 5.35 | 5.34 | -0.05 | -0.93 | 35659.00 | 1901.03 | 0.58 |
| 2024-09-10 | 5.42 | 5.39 | -0.04 | -0.74 | 39491.00 | 2118.72 | 0.64 |
| 2024-09-09 | 5.48 | 5.43 | -0.07 | -1.27 | 43555.61 | 2391.06 | 0.70 |
| 2024-09-06 | 5.50 | 5.50 | 0.00 | 0.00 | 64378.00 | 3577.36 | 1.04 |
| 2024-09-05 | 5.56 | 5.50 | -0.02 | -0.36 | 70909.00 | 3876.07 | 1.15 |
| 2024-09-04 | 5.30 | 5.52 | 0.16 | 2.99 | 127495.00 | 7082.57 | 2.06 |
| 2024-09-03 | 5.22 | 5.36 | 0.16 | 3.08 | 81399.00 | 4347.15 | 1.32 |
| 2024-09-02 | 5.22 | 5.20 | -0.01 | -0.19 | 41229.00 | 2155.24 | 0.67 |
| 2024-08-30 | 5.08 | 5.21 | 0.13 | 2.56 | 42898.00 | 2215.56 | 0.69 |
| 2024-08-29 | 5.10 | 5.08 | -0.04 | -0.78 | 23992.00 | 1221.75 | 0.39 |
| 2024-08-28 | 5.08 | 5.12 | -0.02 | -0.39 | 21174.01 | 1082.94 | 0.34 |
| 2024-08-27 | 5.19 | 5.14 | -0.08 | -1.53 | 23284.00 | 1195.90 | 0.38 |
| 2024-08-26 | 5.15 | 5.22 | 0.07 | 1.36 | 36857.00 | 1915.22 | 0.60 |
| 2024-08-23 | 5.17 | 5.15 | -0.02 | -0.39 | 26195.00 | 1340.24 | 0.42 |
| 2024-08-22 | 5.26 | 5.17 | -0.07 | -1.34 | 28021.00 | 1456.79 | 0.45 |
| 2024-08-21 | 5.27 | 5.24 | -0.03 | -0.57 | 15740.00 | 824.94 | 0.25 |
| 2024-08-20 | 5.25 | 5.27 | -0.01 | -0.19 | 21972.00 | 1143.98 | 0.36 |
| 2024-08-19 | 5.21 | 5.28 | 0.03 | 0.57 | 39506.00 | 2057.63 | 0.64 |
| 2024-08-16 | 5.37 | 5.25 | -0.12 | -2.24 | 35516.00 | 1876.34 | 0.57 |
| 2024-08-15 | 5.19 | 5.37 | 0.16 | 3.07 | 64182.00 | 3409.56 | 1.04 |
| 2024-08-14 | 5.17 | 5.21 | 0.03 | 0.58 | 43157.00 | 2262.03 | 0.70 |
| 2024-08-13 | 5.08 | 5.18 | 0.07 | 1.37 | 30137.00 | 1543.82 | 0.49 |
| 2024-08-12 | 5.29 | 5.11 | -0.19 | -3.59 | 55062.00 | 2841.88 | 0.89 |
| 2024-08-09 | 5.32 | 5.30 | 0.00 | 0.00 | 17716.00 | 944.66 | 0.29 |
| 2024-08-08 | 5.37 | 5.30 | -0.06 | -1.12 | 23603.00 | 1253.25 | 0.38 |
| 2024-08-07 | 5.41 | 5.36 | -0.05 | -0.92 | 16502.00 | 886.05 | 0.27 |
| 2024-08-06 | 5.40 | 5.41 | 0.03 | 0.56 | 27409.00 | 1478.89 | 0.44 |
| 2024-08-05 | 5.43 | 5.38 | -0.09 | -1.65 | 36688.80 | 1995.96 | 0.59 |
| 2024-08-02 | 5.48 | 5.47 | -0.04 | -0.73 | 21235.00 | 1168.83 | 0.34 |
| 2024-08-01 | 5.58 | 5.51 | 0.00 | 0.00 | 21612.29 | 1194.41 | 0.35 |
| 2024-07-31 | 5.38 | 5.51 | 0.12 | 2.23 | 32540.00 | 1780.12 | 0.53 |
| 2024-07-30 | 5.39 | 5.39 | 0.05 | 0.94 | 19566.00 | 1050.40 | 0.32 |
| 2024-07-29 | 5.34 | 5.34 | 0.01 | 0.19 | 18810.00 | 1005.08 | 0.30 |
| 2024-07-26 | 5.30 | 5.33 | 0.04 | 0.76 | 25048.00 | 1335.80 | 0.40 |
| 2024-07-25 | 5.32 | 5.29 | -0.03 | -0.56 | 21288.00 | 1125.90 | 0.34 |
| 2024-07-24 | 5.40 | 5.32 | -0.10 | -1.85 | 38458.00 | 2044.05 | 0.62 |
| 2024-07-23 | 5.48 | 5.42 | -0.04 | -0.73 | 20127.00 | 1102.07 | 0.33 |
| 2024-07-22 | 5.45 | 5.46 | -0.02 | -0.37 | 16445.00 | 898.28 | 0.27 |
| 2024-07-19 | 5.49 | 5.48 | 0.00 | 0.00 | 14039.00 | 769.26 | 0.23 |
| 2024-07-18 | 5.56 | 5.48 | -0.08 | -1.44 | 25258.00 | 1382.66 | 0.41 |
| 2024-07-17 | 5.58 | 5.56 | -0.01 | -0.18 | 21640.00 | 1216.37 | 0.35 |
| 2024-07-16 | 5.57 | 5.57 | -0.01 | -0.18 | 19863.00 | 1105.01 | 0.32 |
| 2024-07-15 | 5.68 | 5.58 | -0.09 | -1.59 | 17119.00 | 957.04 | 0.28 |
| 2024-07-12 | 5.66 | 5.67 | 0.00 | 0.00 | 31176.00 | 1776.89 | 0.50 |
| 2024-07-11 | 5.65 | 5.67 | 0.06 | 1.07 | 44584.53 | 2517.45 | 0.72 |
| 2024-07-10 | 5.52 | 5.61 | 0.09 | 1.63 | 47902.00 | 2622.20 | 0.77 |
| 2024-07-09 | 5.59 | 5.52 | -0.10 | -1.78 | 34705.00 | 1923.24 | 0.56 |
| 2024-07-08 | 5.67 | 5.62 | -0.10 | -1.75 | 24652.00 | 1382.33 | 0.40 |
| 2024-07-05 | 5.69 | 5.80 | 0.10 | 1.75 | 21479.00 | 1229.80 | 0.35 |
| 2024-07-04 | 5.81 | 5.70 | -0.11 | -1.89 | 32592.00 | 1860.76 | 0.53 |
| 2024-07-03 | 5.92 | 5.81 | -0.06 | -1.02 | 15354.00 | 897.01 | 0.25 |
| 2024-07-02 | 5.85 | 5.87 | 0.02 | 0.34 | 27266.80 | 1601.22 | 0.44 |
| 2024-07-01 | 5.74 | 5.85 | 0.13 | 2.27 | 29156.80 | 1690.98 | 0.47 |
| 2024-06-28 | 5.70 | 5.72 | 0.01 | 0.18 | 19909.00 | 1144.78 | 0.32 |
| 2024-06-27 | 5.84 | 5.71 | -0.12 | -2.06 | 24230.00 | 1395.21 | 0.39 |
| 2024-06-26 | 5.70 | 5.83 | 0.11 | 1.92 | 31949.00 | 1848.16 | 0.52 |
| 2024-06-25 | 5.67 | 5.72 | -0.01 | -0.18 | 25210.00 | 1445.37 | 0.41 |
| 2024-06-24 | 5.92 | 5.73 | -0.24 | -4.02 | 36586.80 | 2117.79 | 0.59 |
| 2024-06-21 | 5.81 | 5.97 | 0.13 | 2.23 | 32872.80 | 1963.35 | 0.53 |
| 2024-06-20 | 6.03 | 5.84 | -0.19 | -3.15 | 32096.00 | 1890.61 | 0.52 |
| 2024-06-19 | 6.03 | 6.03 | 0.02 | 0.33 | 22833.00 | 1383.54 | 0.37 |
| 2024-06-18 | 5.91 | 6.01 | 0.07 | 1.18 | 29449.00 | 1767.57 | 0.48 |
| 2024-06-17 | 5.99 | 5.94 | -0.10 | -1.66 | 30852.00 | 1839.21 | 0.50 |
| 2024-06-14 | 6.13 | 6.04 | -0.09 | -1.47 | 51364.80 | 3086.98 | 0.83 |
| 2024-06-13 | 6.37 | 6.13 | -0.21 | -3.31 | 41571.00 | 2580.49 | 0.67 |
| 2024-06-12 | 6.28 | 6.34 | 0.06 | 0.96 | 23115.00 | 1467.59 | 0.37 |
| 2024-06-11 | 6.33 | 6.28 | -0.10 | -1.57 | 25432.00 | 1591.56 | 0.41 |
| 2024-06-07 | 6.42 | 6.38 | 0.08 | 1.27 | 26042.00 | 1652.68 | 0.42 |
| 2024-06-06 | 6.58 | 6.30 | -0.30 | -4.55 | 58582.00 | 3753.81 | 0.95 |
| 2024-06-05 | 6.72 | 6.60 | -0.11 | -1.64 | 46898.80 | 3119.25 | 0.76 |
| 2024-06-04 | 6.41 | 6.71 | 0.30 | 4.68 | 71918.80 | 4695.96 | 1.16 |
| 2024-06-03 | 6.55 | 6.41 | -0.15 | -2.29 | 47863.00 | 3066.98 | 0.77 |
| 2024-05-31 | 6.48 | 6.56 | 0.06 | 0.92 | 23549.00 | 1536.54 | 0.38 |
| 2024-05-30 | 6.54 | 6.50 | -0.08 | -1.22 | 23947.00 | 1563.25 | 0.39 |
| 2024-05-29 | 6.55 | 6.58 | -0.03 | -0.45 | 26712.00 | 1761.01 | 0.43 |
| 2024-05-28 | 6.67 | 6.61 | -0.05 | -0.75 | 23132.00 | 1534.41 | 0.37 |
| 2024-05-27 | 6.70 | 6.66 | -0.03 | -0.45 | 28789.00 | 1907.40 | 0.47 |
| 2024-05-24 | 6.73 | 6.69 | -0.08 | -1.18 | 23866.00 | 1609.57 | 0.39 |
| 2024-05-23 | 6.97 | 6.77 | -0.16 | -2.31 | 46112.00 | 3132.69 | 0.75 |
| 2024-05-22 | 6.80 | 6.93 | 0.13 | 1.91 | 54636.00 | 3749.07 | 0.88 |
| 2024-05-21 | 6.82 | 6.80 | -0.02 | -0.29 | 24254.00 | 1644.58 | 0.39 |
| 2024-05-20 | 6.94 | 6.82 | -0.07 | -1.02 | 37128.00 | 2542.02 | 0.60 |
| 2024-05-17 | 6.90 | 6.89 | 0.04 | 0.58 | 31387.00 | 2144.63 | 0.51 |
| 2024-05-16 | 6.79 | 6.85 | 0.08 | 1.18 | 47822.00 | 3270.46 | 0.77 |
| 2024-05-15 | 6.66 | 6.77 | 0.12 | 1.81 | 71450.00 | 4808.61 | 1.15 |
日K线
周K线
月K线
