顾家家居(603816)股票信息
| 股票代码 | 603816 |
| 股票名称 | 顾家家居 |
| 最新价/元 | 29.48 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 0.51 |
| 买入/元 | 29.48 |
| 卖出/元 | 29.49 |
| 昨收/元 | 29.33 |
| 今开/元 | 29.17 |
| 最高/元 | 30.10 |
| 最低/元 | 28.92 |
| 成交量/手 | 101267.16 |
| 成交额/万 | 29838.02 |
| 股净值/元 | 12.08 |
| 市净率 | 2.60 |
| 总市值/万 | 2422936.20 |
| 流通值/万 | 2422936.20 |
| 换手率/% | 1.23 |
| 入市日期 | 2016-10-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
顾家家居(603816)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 | 29.17 | 29.48 | 0.15 | 0.51 | 101267.16 | 29838.02 | 1.23 |
| 2024-10-10 | 28.30 | 29.33 | 0.97 | 3.42 | 136476.44 | 40189.07 | 1.66 |
| 2024-10-09 | 29.00 | 28.36 | -1.79 | -5.94 | 196952.88 | 56353.78 | 2.40 |
| 2024-10-08 | 33.86 | 30.15 | -0.92 | -2.96 | 394557.25 | 123718.62 | 4.80 |
| 2024-09-30 | 31.20 | 31.07 | 1.44 | 4.86 | 364890.58 | 113744.21 | 4.44 |
| 2024-09-27 | 28.05 | 29.63 | 2.65 | 9.82 | 130597.27 | 37878.13 | 1.59 |
| 2024-09-26 | 24.47 | 26.98 | 2.45 | 9.99 | 201978.49 | 52858.97 | 2.46 |
| 2024-09-25 | 25.05 | 24.53 | -0.16 | -0.65 | 99092.62 | 24792.37 | 1.21 |
| 2024-09-24 | 23.97 | 24.69 | 1.48 | 6.38 | 142697.74 | 34594.16 | 1.74 |
| 2024-09-23 | 22.59 | 23.21 | 0.61 | 2.70 | 57737.12 | 13414.51 | 0.70 |
| 2024-09-20 | 22.50 | 22.60 | 0.14 | 0.62 | 55922.99 | 12570.07 | 0.68 |
| 2024-09-19 | 21.90 | 22.46 | 0.79 | 3.65 | 72218.12 | 16304.11 | 0.88 |
| 2024-09-18 | 21.80 | 21.67 | -0.13 | -0.60 | 57205.71 | 12384.38 | 0.70 |
| 2024-09-13 | 22.51 | 21.80 | -0.77 | -3.41 | 52719.84 | 11697.94 | 0.64 |
| 2024-09-12 | 23.38 | 22.57 | -0.81 | -3.46 | 41899.60 | 9578.93 | 0.51 |
| 2024-09-11 | 22.95 | 23.38 | 0.38 | 1.65 | 31651.42 | 7402.48 | 0.39 |
| 2024-09-10 | 22.99 | 23.00 | 0.04 | 0.17 | 38597.23 | 8837.18 | 0.47 |
| 2024-09-09 | 23.61 | 22.96 | -0.65 | -2.75 | 75079.13 | 17223.77 | 0.91 |
| 2024-09-06 | 24.64 | 23.61 | -1.03 | -4.18 | 51501.04 | 12319.75 | 0.63 |
| 2024-09-05 | 24.64 | 24.64 | 0.10 | 0.41 | 42563.00 | 10479.31 | 0.52 |
| 2024-09-04 | 24.79 | 24.54 | -0.22 | -0.89 | 55446.36 | 13585.71 | 0.67 |
| 2024-09-03 | 23.97 | 24.76 | 0.67 | 2.78 | 79335.37 | 19561.75 | 0.97 |
| 2024-09-02 | 24.10 | 24.09 | 0.03 | 0.13 | 63997.59 | 15368.99 | 0.78 |
| 2024-08-30 | 23.56 | 24.06 | 0.44 | 1.86 | 134244.11 | 32668.09 | 1.63 |
| 2024-08-29 | 23.65 | 23.62 | -0.10 | -0.42 | 40411.57 | 9571.16 | 0.49 |
| 2024-08-28 | 24.09 | 23.72 | -0.38 | -1.58 | 29921.10 | 7118.92 | 0.36 |
| 2024-08-27 | 24.76 | 24.10 | -0.73 | -2.94 | 40449.80 | 9772.84 | 0.49 |
| 2024-08-26 | 25.00 | 24.83 | -0.13 | -0.52 | 23624.85 | 5857.65 | 0.29 |
| 2024-08-23 | 24.85 | 24.96 | -0.04 | -0.16 | 38427.19 | 9622.57 | 0.47 |
| 2024-08-22 | 24.90 | 25.00 | -0.10 | -0.40 | 57412.68 | 14309.63 | 0.70 |
| 2024-08-21 | 25.02 | 25.10 | -0.05 | -0.20 | 27849.65 | 6978.67 | 0.34 |
| 2024-08-20 | 25.75 | 25.15 | -0.75 | -2.90 | 45422.99 | 11485.49 | 0.55 |
| 2024-08-19 | 25.71 | 25.90 | 0.10 | 0.39 | 33788.60 | 8712.37 | 0.41 |
| 2024-08-16 | 26.13 | 25.80 | -0.40 | -1.53 | 51749.27 | 13393.37 | 0.63 |
| 2024-08-15 | 26.32 | 26.20 | -0.29 | -1.10 | 43476.55 | 11404.37 | 0.53 |
| 2024-08-14 | 26.32 | 26.49 | 0.12 | 0.46 | 36150.78 | 9521.82 | 0.44 |
| 2024-08-13 | 26.25 | 26.37 | 0.12 | 0.46 | 53614.09 | 13988.83 | 0.65 |
| 2024-08-12 | 26.47 | 26.25 | -0.30 | -1.13 | 55464.82 | 14554.40 | 0.67 |
| 2024-08-09 | 26.49 | 26.55 | 0.06 | 0.23 | 62754.02 | 16692.51 | 0.76 |
| 2024-08-08 | 25.40 | 26.49 | 1.14 | 4.50 | 109685.79 | 28885.04 | 1.33 |
| 2024-08-07 | 24.92 | 25.35 | 0.32 | 1.28 | 87637.64 | 21963.47 | 1.07 |
| 2024-08-06 | 25.23 | 25.03 | -0.32 | -1.26 | 113101.00 | 28299.66 | 1.38 |
| 2024-08-05 | 25.15 | 25.35 | 0.15 | 0.60 | 110189.96 | 28155.19 | 1.34 |
| 2024-08-02 | 24.51 | 25.20 | 0.58 | 2.36 | 89555.22 | 22561.70 | 1.09 |
| 2024-08-01 | 25.21 | 24.62 | -0.77 | -3.03 | 100252.26 | 24733.19 | 1.22 |
| 2024-07-31 | 23.64 | 25.39 | 1.68 | 7.09 | 133855.62 | 33384.43 | 1.63 |
| 2024-07-30 | 23.80 | 23.71 | -0.05 | -0.21 | 86501.42 | 20324.23 | 1.05 |
| 2024-07-29 | 23.70 | 23.76 | 0.57 | 2.46 | 142284.03 | 34053.76 | 1.73 |
| 2024-07-26 | 22.76 | 23.19 | 0.47 | 2.07 | 66061.84 | 15243.39 | 0.80 |
| 2024-07-25 | 22.83 | 22.72 | -0.11 | -0.48 | 58160.55 | 13295.97 | 0.71 |
| 2024-07-24 | 23.55 | 22.83 | -0.78 | -3.30 | 99001.79 | 22739.77 | 1.20 |
| 2024-07-23 | 24.89 | 23.61 | -1.28 | -5.14 | 85499.26 | 20470.02 | 1.04 |
| 2024-07-22 | 25.17 | 24.89 | -0.30 | -1.19 | 58867.31 | 14614.35 | 0.72 |
| 2024-07-19 | 25.50 | 25.19 | -0.44 | -1.72 | 70876.61 | 17769.42 | 0.86 |
| 2024-07-18 | 25.58 | 25.63 | -0.02 | -0.08 | 69190.17 | 17604.21 | 0.84 |
| 2024-07-17 | 24.80 | 25.65 | 0.77 | 3.10 | 87443.45 | 22217.47 | 1.06 |
| 2024-07-16 | 25.54 | 24.88 | -0.60 | -2.36 | 104334.20 | 26161.76 | 1.27 |
| 2024-07-15 | 27.64 | 25.48 | -2.16 | -7.82 | 140706.10 | 36659.71 | 1.71 |
| 2024-07-12 | 27.69 | 27.64 | -0.05 | -0.18 | 56993.34 | 15820.97 | 0.69 |
| 2024-07-11 | 27.65 | 27.69 | 0.39 | 1.43 | 70736.02 | 19443.67 | 0.86 |
| 2024-07-10 | 28.02 | 27.30 | -0.87 | -3.09 | 40324.55 | 11132.67 | 0.49 |
| 2024-07-09 | 28.09 | 28.17 | -0.15 | -0.53 | 69558.10 | 19404.02 | 0.85 |
| 2024-07-08 | 29.52 | 28.32 | -1.28 | -4.32 | 58649.59 | 16722.55 | 0.71 |
| 2024-07-05 | 29.80 | 29.60 | -0.21 | -0.70 | 31433.86 | 9311.24 | 0.38 |
| 2024-07-04 | 30.92 | 29.81 | -1.23 | -3.96 | 61884.31 | 18603.66 | 0.75 |
| 2024-07-03 | 31.74 | 31.04 | -0.67 | -2.11 | 42854.19 | 13364.87 | 0.52 |
| 2024-07-02 | 33.10 | 31.71 | -1.49 | -4.49 | 58316.42 | 18649.56 | 0.71 |
| 2024-07-01 | 32.22 | 33.20 | 0.91 | 2.82 | 34505.23 | 11377.04 | 0.42 |
| 2024-06-28 | 32.50 | 32.29 | -0.33 | -1.01 | 23055.00 | 7474.35 | 0.28 |
| 2024-06-27 | 33.09 | 32.62 | -0.54 | -1.63 | 41200.80 | 13350.31 | 0.50 |
| 2024-06-26 | 33.73 | 33.16 | -0.74 | -2.18 | 45863.97 | 15226.54 | 0.56 |
| 2024-06-25 | 33.21 | 33.90 | 0.60 | 1.80 | 28699.63 | 9733.31 | 0.35 |
| 2024-06-24 | 32.85 | 33.30 | 0.30 | 0.91 | 50442.80 | 16631.01 | 0.61 |
| 2024-06-21 | 32.56 | 33.00 | 0.35 | 1.07 | 28061.73 | 9266.76 | 0.34 |
| 2024-06-20 | 33.38 | 32.65 | -0.68 | -2.04 | 39974.76 | 13072.33 | 0.49 |
| 2024-06-19 | 33.60 | 33.33 | -0.36 | -1.07 | 21807.33 | 7292.28 | 0.27 |
| 2024-06-18 | 33.81 | 33.69 | 0.10 | 0.30 | 31866.22 | 10732.35 | 0.39 |
| 2024-06-17 | 34.70 | 33.59 | -1.21 | -3.48 | 53133.00 | 17977.91 | 0.65 |
| 2024-06-14 | 34.40 | 34.80 | 0.32 | 0.93 | 23558.17 | 8168.86 | 0.29 |
| 2024-06-13 | 34.50 | 34.48 | -0.05 | -0.15 | 30964.35 | 10661.07 | 0.38 |
| 2024-06-12 | 34.69 | 34.53 | -0.09 | -0.26 | 17158.30 | 5944.48 | 0.21 |
| 2024-06-11 | 34.79 | 34.62 | -0.41 | -1.17 | 39305.71 | 13660.89 | 0.48 |
| 2024-06-07 | 35.52 | 35.03 | -0.51 | -1.44 | 29612.17 | 10380.14 | 0.36 |
| 2024-06-06 | 36.34 | 36.91 | 0.63 | 1.74 | 57661.85 | 21260.13 | 0.70 |
| 2024-06-05 | 36.87 | 36.28 | -0.51 | -1.39 | 32809.42 | 12017.85 | 0.40 |
| 2024-06-04 | 35.35 | 36.79 | 1.35 | 3.81 | 67045.50 | 24588.00 | 0.82 |
| 2024-06-03 | 35.80 | 35.44 | -0.40 | -1.12 | 37058.05 | 13143.19 | 0.45 |
| 2024-05-31 | 36.11 | 35.84 | -0.13 | -0.36 | 46228.50 | 16624.78 | 0.56 |
| 2024-05-30 | 36.50 | 35.97 | -0.70 | -1.91 | 36733.82 | 13267.09 | 0.45 |
| 2024-05-29 | 36.08 | 36.67 | 0.44 | 1.21 | 34161.45 | 12528.58 | 0.42 |
| 2024-05-28 | 36.98 | 36.23 | -0.79 | -2.13 | 36245.46 | 13174.36 | 0.44 |
| 2024-05-27 | 36.95 | 37.02 | 0.18 | 0.49 | 46922.41 | 17143.68 | 0.57 |
| 2024-05-24 | 37.85 | 36.84 | -1.20 | -3.16 | 55303.30 | 20404.71 | 0.67 |
| 2024-05-23 | 37.36 | 38.04 | 0.54 | 1.44 | 58066.84 | 21873.13 | 0.71 |
| 2024-05-22 | 38.05 | 37.50 | -0.49 | -1.29 | 44077.32 | 16715.80 | 0.54 |
| 2024-05-21 | 37.34 | 37.99 | 0.29 | 0.77 | 83674.60 | 31927.31 | 1.02 |
| 2024-05-20 | 38.00 | 37.70 | -0.50 | -1.31 | 122293.35 | 46376.45 | 1.49 |
| 2024-05-17 | 37.61 | 38.20 | 0.82 | 2.19 | 149580.38 | 56037.74 | 1.82 |
| 2024-05-16 | 36.44 | 37.38 | 0.93 | 2.55 | 168311.31 | 63184.48 | 2.05 |
| 2024-05-15 | 35.59 | 36.45 | 0.84 | 2.36 | 63040.96 | 22810.47 | 0.77 |
日K线
周K线
月K线
