海峡环保(603817)股票信息
| 股票代码 | 603817 |
| 股票名称 | 海峡环保 |
| 最新价/元 | 5.31 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -2.03 |
| 买入/元 | 5.31 |
| 卖出/元 | 5.32 |
| 昨收/元 | 5.42 |
| 今开/元 | 5.42 |
| 最高/元 | 5.42 |
| 最低/元 | 5.26 |
| 成交量/手 | 79163.34 |
| 成交额/万 | 4232.37 |
| 股净值/元 | 19.66 |
| 市净率 | 1.05 |
| 总市值/万 | 283744.30 |
| 流通值/万 | 283744.30 |
| 换手率/% | 1.48 |
| 入市日期 | 2017-02-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
海峡环保(603817)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 | 5.42 | 5.31 | -0.11 | -2.03 | 79163.34 | 4232.37 | 1.48 |
| 2024-10-10 | 5.39 | 5.42 | 0.09 | 1.69 | 113631.00 | 6151.88 | 2.13 |
| 2024-10-09 | 5.56 | 5.33 | -0.37 | -6.49 | 163032.00 | 8883.31 | 3.05 |
| 2024-10-08 | 6.00 | 5.70 | 0.21 | 3.83 | 249865.96 | 14278.78 | 4.68 |
| 2024-09-30 | 5.30 | 5.49 | 0.37 | 7.23 | 222544.96 | 11884.01 | 4.16 |
| 2024-09-27 | 5.03 | 5.12 | 0.15 | 3.02 | 52056.00 | 2626.49 | 0.97 |
| 2024-09-26 | 4.85 | 4.97 | 0.10 | 2.05 | 52585.00 | 2584.43 | 0.98 |
| 2024-09-25 | 4.84 | 4.87 | 0.08 | 1.67 | 63338.95 | 3094.12 | 1.19 |
| 2024-09-24 | 4.65 | 4.79 | 0.13 | 2.79 | 55924.00 | 2656.00 | 1.05 |
| 2024-09-23 | 4.63 | 4.66 | 0.02 | 0.43 | 33734.00 | 1563.84 | 0.63 |
| 2024-09-20 | 4.64 | 4.64 | -0.01 | -0.22 | 31108.00 | 1442.28 | 0.58 |
| 2024-09-19 | 4.51 | 4.65 | 0.15 | 3.33 | 43159.00 | 1983.72 | 0.81 |
| 2024-09-18 | 4.57 | 4.50 | -0.07 | -1.53 | 45972.00 | 2067.69 | 0.86 |
| 2024-09-13 | 4.60 | 4.57 | -0.02 | -0.44 | 26196.00 | 1204.25 | 0.49 |
| 2024-09-12 | 4.56 | 4.59 | 0.03 | 0.66 | 23057.00 | 1057.47 | 0.43 |
| 2024-09-11 | 4.62 | 4.56 | -0.06 | -1.30 | 29565.00 | 1357.45 | 0.55 |
| 2024-09-10 | 4.64 | 4.62 | -0.02 | -0.43 | 42761.00 | 1980.42 | 0.80 |
| 2024-09-09 | 4.62 | 4.64 | 0.02 | 0.43 | 30106.00 | 1391.90 | 0.56 |
| 2024-09-06 | 4.64 | 4.62 | -0.03 | -0.65 | 32263.00 | 1496.58 | 0.60 |
| 2024-09-05 | 4.66 | 4.65 | 0.02 | 0.43 | 29392.00 | 1365.39 | 0.55 |
| 2024-09-04 | 4.65 | 4.63 | -0.02 | -0.43 | 25086.00 | 1165.85 | 0.47 |
| 2024-09-03 | 4.63 | 4.65 | 0.00 | 0.00 | 33381.00 | 1550.55 | 0.62 |
| 2024-09-02 | 4.67 | 4.65 | -0.03 | -0.64 | 50375.00 | 2358.31 | 0.94 |
| 2024-08-30 | 4.62 | 4.68 | 0.03 | 0.65 | 53999.00 | 2529.91 | 1.01 |
| 2024-08-29 | 4.55 | 4.65 | 0.09 | 1.97 | 45865.09 | 2107.20 | 0.86 |
| 2024-08-28 | 4.54 | 4.56 | 0.02 | 0.44 | 42241.00 | 1926.78 | 0.79 |
| 2024-08-27 | 4.58 | 4.54 | -0.05 | -1.09 | 53586.83 | 2447.12 | 1.00 |
| 2024-08-26 | 4.50 | 4.59 | 0.07 | 1.55 | 59054.00 | 2706.39 | 1.11 |
| 2024-08-23 | 4.60 | 4.52 | 0.04 | 0.89 | 110345.00 | 5076.06 | 2.07 |
| 2024-08-22 | 4.48 | 4.48 | 0.01 | 0.22 | 28456.33 | 1275.96 | 0.53 |
| 2024-08-21 | 4.59 | 4.47 | -0.11 | -2.40 | 42612.00 | 1919.22 | 0.80 |
| 2024-08-20 | 4.69 | 4.58 | -0.11 | -2.35 | 35419.00 | 1635.44 | 0.66 |
| 2024-08-19 | 4.69 | 4.69 | -0.02 | -0.43 | 31508.00 | 1476.65 | 0.59 |
| 2024-08-16 | 4.76 | 4.71 | -0.02 | -0.42 | 27070.00 | 1276.72 | 0.51 |
| 2024-08-15 | 4.77 | 4.73 | -0.03 | -0.63 | 29555.00 | 1404.28 | 0.55 |
| 2024-08-14 | 4.79 | 4.76 | -0.02 | -0.42 | 28910.00 | 1384.38 | 0.54 |
| 2024-08-13 | 4.70 | 4.78 | 0.07 | 1.49 | 45014.00 | 2130.32 | 0.84 |
| 2024-08-12 | 4.75 | 4.71 | 0.02 | 0.43 | 43229.00 | 2056.30 | 0.81 |
| 2024-08-09 | 4.71 | 4.69 | -0.02 | -0.43 | 25190.00 | 1188.98 | 0.47 |
| 2024-08-08 | 4.65 | 4.71 | 0.05 | 1.07 | 22906.00 | 1070.78 | 0.43 |
| 2024-08-07 | 4.68 | 4.66 | -0.02 | -0.43 | 29236.00 | 1366.49 | 0.55 |
| 2024-08-06 | 4.67 | 4.68 | 0.03 | 0.65 | 29448.00 | 1377.37 | 0.55 |
| 2024-08-05 | 4.69 | 4.65 | -0.06 | -1.27 | 31116.00 | 1462.23 | 0.58 |
| 2024-08-02 | 4.74 | 4.71 | -0.04 | -0.84 | 37147.00 | 1758.61 | 0.70 |
| 2024-08-01 | 4.77 | 4.75 | -0.02 | -0.42 | 36534.09 | 1741.17 | 0.68 |
| 2024-07-31 | 4.71 | 4.77 | 0.08 | 1.71 | 43944.00 | 2095.21 | 0.82 |
| 2024-07-30 | 4.60 | 4.69 | 0.05 | 1.08 | 24269.09 | 1133.77 | 0.45 |
| 2024-07-29 | 4.63 | 4.64 | 0.00 | 0.00 | 25178.54 | 1167.06 | 0.47 |
| 2024-07-26 | 4.58 | 4.64 | 0.05 | 1.09 | 31092.00 | 1437.29 | 0.58 |
| 2024-07-25 | 4.53 | 4.59 | 0.05 | 1.10 | 33793.09 | 1545.74 | 0.63 |
| 2024-07-24 | 4.54 | 4.54 | 0.00 | 0.00 | 40850.00 | 1859.23 | 0.76 |
| 2024-07-23 | 4.56 | 4.54 | -0.01 | -0.22 | 36498.00 | 1680.25 | 0.68 |
| 2024-07-22 | 4.57 | 4.55 | -0.03 | -0.66 | 23200.00 | 1054.42 | 0.43 |
| 2024-07-19 | 4.55 | 4.58 | 0.01 | 0.22 | 26174.00 | 1190.95 | 0.49 |
| 2024-07-18 | 4.55 | 4.57 | 0.00 | 0.00 | 28795.00 | 1303.66 | 0.54 |
| 2024-07-17 | 4.62 | 4.57 | -0.03 | -0.65 | 27122.00 | 1236.21 | 0.51 |
| 2024-07-16 | 4.68 | 4.60 | -0.08 | -1.71 | 34925.00 | 1607.24 | 0.65 |
| 2024-07-15 | 4.76 | 4.68 | -0.09 | -1.89 | 22573.00 | 1055.20 | 0.42 |
| 2024-07-12 | 4.77 | 4.77 | 0.01 | 0.21 | 33294.00 | 1593.02 | 0.62 |
| 2024-07-11 | 4.68 | 4.76 | 0.14 | 3.03 | 38871.00 | 1839.93 | 0.73 |
| 2024-07-10 | 4.66 | 4.62 | -0.06 | -1.28 | 25557.00 | 1188.53 | 0.48 |
| 2024-07-09 | 4.65 | 4.68 | 0.03 | 0.65 | 46930.64 | 2163.28 | 0.88 |
| 2024-07-08 | 4.76 | 4.65 | -0.16 | -3.33 | 39975.00 | 1872.60 | 0.75 |
| 2024-07-05 | 4.77 | 4.81 | 0.04 | 0.84 | 32256.00 | 1534.31 | 0.60 |
| 2024-07-04 | 4.94 | 4.77 | -0.14 | -2.85 | 31387.00 | 1513.62 | 0.59 |
| 2024-07-03 | 4.95 | 4.91 | -0.05 | -1.01 | 32529.54 | 1602.95 | 0.61 |
| 2024-07-02 | 4.88 | 4.96 | 0.08 | 1.64 | 45579.00 | 2252.86 | 0.85 |
| 2024-07-01 | 4.77 | 4.88 | 0.12 | 2.52 | 34195.00 | 1651.23 | 0.64 |
| 2024-06-28 | 4.71 | 4.76 | 0.05 | 1.06 | 35266.00 | 1681.39 | 0.66 |
| 2024-06-27 | 4.75 | 4.71 | -0.05 | -1.05 | 31368.00 | 1491.89 | 0.59 |
| 2024-06-26 | 4.69 | 4.81 | 0.10 | 2.12 | 32620.00 | 1549.73 | 0.61 |
| 2024-06-25 | 4.68 | 4.71 | 0.01 | 0.21 | 35014.88 | 1654.74 | 0.66 |
| 2024-06-24 | 4.84 | 4.70 | -0.18 | -3.69 | 47145.88 | 2231.18 | 0.88 |
| 2024-06-21 | 4.81 | 4.88 | 0.04 | 0.83 | 28825.80 | 1404.04 | 0.54 |
| 2024-06-20 | 4.93 | 4.84 | -0.08 | -1.63 | 32094.00 | 1559.42 | 0.60 |
| 2024-06-19 | 4.92 | 4.92 | 0.01 | 0.20 | 22291.00 | 1097.40 | 0.42 |
| 2024-06-18 | 4.89 | 4.91 | 0.02 | 0.41 | 27024.00 | 1323.52 | 0.51 |
| 2024-06-17 | 4.91 | 4.89 | -0.07 | -1.41 | 31596.92 | 1553.34 | 0.59 |
| 2024-06-14 | 4.99 | 4.96 | -0.01 | -0.20 | 36778.87 | 1825.18 | 0.69 |
| 2024-06-13 | 5.04 | 4.97 | -0.06 | -1.19 | 47730.00 | 2390.07 | 0.89 |
| 2024-06-12 | 4.96 | 5.03 | 0.07 | 1.41 | 39790.85 | 1999.82 | 0.74 |
| 2024-06-11 | 4.99 | 4.96 | -0.06 | -1.20 | 58465.88 | 2876.05 | 1.09 |
| 2024-06-07 | 4.81 | 5.02 | 0.24 | 5.02 | 85991.95 | 4267.99 | 1.61 |
| 2024-06-06 | 4.98 | 4.78 | -0.19 | -3.82 | 93210.42 | 4492.64 | 1.74 |
| 2024-06-05 | 5.17 | 4.97 | -0.19 | -3.68 | 58568.00 | 2956.59 | 1.10 |
| 2024-06-04 | 5.18 | 5.16 | -0.06 | -1.15 | 56615.00 | 2907.21 | 1.06 |
| 2024-06-03 | 5.37 | 5.22 | -0.16 | -2.97 | 67564.00 | 3548.71 | 1.26 |
| 2024-05-31 | 5.43 | 5.38 | -0.06 | -1.10 | 33872.19 | 1824.95 | 0.63 |
| 2024-05-30 | 5.48 | 5.44 | -0.03 | -0.55 | 34545.00 | 1889.63 | 0.65 |
| 2024-05-29 | 5.46 | 5.47 | 0.04 | 0.74 | 31874.00 | 1748.75 | 0.60 |
| 2024-05-28 | 5.51 | 5.43 | -0.07 | -1.27 | 33373.00 | 1826.50 | 0.62 |
| 2024-05-27 | 5.52 | 5.50 | 0.01 | 0.18 | 26417.00 | 1447.77 | 0.49 |
| 2024-05-24 | 5.42 | 5.49 | 0.06 | 1.11 | 37937.00 | 2088.41 | 0.71 |
| 2024-05-23 | 5.58 | 5.43 | -0.15 | -2.69 | 51065.00 | 2788.61 | 0.96 |
| 2024-05-22 | 5.60 | 5.58 | -0.03 | -0.54 | 28422.00 | 1587.55 | 0.53 |
| 2024-05-21 | 5.63 | 5.61 | -0.04 | -0.71 | 49756.00 | 2792.80 | 0.93 |
| 2024-05-20 | 5.63 | 5.65 | 0.04 | 0.71 | 45671.00 | 2573.07 | 0.85 |
| 2024-05-17 | 5.62 | 5.61 | 0.01 | 0.18 | 37850.00 | 2117.93 | 0.71 |
| 2024-05-16 | 5.63 | 5.60 | -0.02 | -0.36 | 39577.00 | 2224.91 | 0.74 |
| 2024-05-15 | 5.64 | 5.62 | -0.02 | -0.36 | 48840.00 | 2759.88 | 0.91 |
日K线
周K线
月K线
