神力股份(603819)股票信息
| 股票代码 | 603819 |
| 股票名称 | 神力股份 |
| 最新价/元 | 8.48 |
| 涨跌额/元 | -0.31 |
| 涨跌幅/% | -3.53 |
| 买入/元 | 8.48 |
| 卖出/元 | 8.49 |
| 昨收/元 | 8.79 |
| 今开/元 | 8.80 |
| 最高/元 | 8.80 |
| 最低/元 | 8.43 |
| 成交量/手 | 30435.25 |
| 成交额/万 | 2617.94 |
| 股净值/元 | 10.87 |
| 市净率 | 2.40 |
| 总市值/万 | 184635.20 |
| 流通值/万 | 184635.20 |
| 换手率/% | 1.40 |
| 入市日期 | 2016-11-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
神力股份(603819)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 | 8.80 | 8.48 | -0.31 | -3.53 | 30435.25 | 2617.94 | 1.40 |
| 2024-10-10 | 8.97 | 8.79 | -0.18 | -2.01 | 50020.96 | 4380.89 | 2.30 |
| 2024-10-09 | 9.97 | 8.97 | -1.00 | -10.03 | 46838.88 | 4342.67 | 2.15 |
| 2024-10-08 | 10.41 | 9.97 | 0.39 | 4.07 | 70880.19 | 7121.44 | 3.26 |
| 2024-09-30 | 8.92 | 9.58 | 0.87 | 9.99 | 43218.86 | 4009.18 | 1.98 |
| 2024-09-27 | 8.80 | 8.71 | 0.28 | 3.32 | 19930.00 | 1724.86 | 0.92 |
| 2024-09-26 | 8.21 | 8.43 | 0.27 | 3.31 | 17201.00 | 1428.62 | 0.79 |
| 2024-09-25 | 8.13 | 8.16 | 0.12 | 1.49 | 23045.14 | 1899.89 | 1.06 |
| 2024-09-24 | 7.84 | 8.04 | 0.19 | 2.42 | 18302.14 | 1452.99 | 0.84 |
| 2024-09-23 | 7.80 | 7.85 | 0.01 | 0.13 | 17576.20 | 1391.03 | 0.81 |
| 2024-09-20 | 7.99 | 7.84 | -0.15 | -1.88 | 8367.00 | 656.33 | 0.38 |
| 2024-09-19 | 7.74 | 7.99 | 0.25 | 3.23 | 9893.00 | 783.15 | 0.45 |
| 2024-09-18 | 7.87 | 7.74 | -0.13 | -1.65 | 12595.74 | 971.58 | 0.58 |
| 2024-09-13 | 8.19 | 7.87 | -0.32 | -3.91 | 14098.00 | 1125.56 | 0.65 |
| 2024-09-12 | 7.99 | 8.19 | 0.24 | 3.02 | 22265.00 | 1815.46 | 1.02 |
| 2024-09-11 | 7.86 | 7.95 | 0.09 | 1.15 | 12420.12 | 984.21 | 0.57 |
| 2024-09-10 | 7.77 | 7.86 | 0.09 | 1.16 | 16651.26 | 1295.57 | 0.76 |
| 2024-09-09 | 7.66 | 7.77 | -0.05 | -0.64 | 19945.46 | 1554.32 | 0.92 |
| 2024-09-06 | 8.17 | 7.82 | -0.35 | -4.28 | 22587.50 | 1800.66 | 1.04 |
| 2024-09-05 | 8.16 | 8.17 | -0.05 | -0.61 | 24726.60 | 2005.21 | 1.14 |
| 2024-09-04 | 8.56 | 8.22 | -0.34 | -3.97 | 19302.00 | 1590.78 | 0.89 |
| 2024-09-03 | 8.36 | 8.56 | 0.20 | 2.39 | 13039.20 | 1112.04 | 0.60 |
| 2024-09-02 | 8.82 | 8.36 | -0.45 | -5.11 | 13820.00 | 1184.08 | 0.63 |
| 2024-08-30 | 8.80 | 8.81 | -0.06 | -0.68 | 10831.56 | 964.48 | 0.50 |
| 2024-08-29 | 8.85 | 8.87 | 0.03 | 0.34 | 7929.12 | 707.85 | 0.36 |
| 2024-08-28 | 8.79 | 8.84 | 0.10 | 1.14 | 4761.00 | 417.59 | 0.22 |
| 2024-08-27 | 8.88 | 8.74 | -0.09 | -1.02 | 7323.00 | 643.01 | 0.34 |
| 2024-08-26 | 8.71 | 8.83 | 0.21 | 2.44 | 5517.00 | 483.88 | 0.25 |
| 2024-08-23 | 8.84 | 8.62 | -0.28 | -3.15 | 5284.30 | 460.17 | 0.24 |
| 2024-08-22 | 9.00 | 8.90 | -0.07 | -0.78 | 6016.67 | 536.90 | 0.28 |
| 2024-08-21 | 9.00 | 8.97 | 0.13 | 1.47 | 6000.49 | 540.86 | 0.28 |
| 2024-08-20 | 9.12 | 8.84 | -0.28 | -3.07 | 7966.00 | 712.73 | 0.37 |
| 2024-08-19 | 9.40 | 9.12 | -0.05 | -0.55 | 6834.00 | 625.33 | 0.31 |
| 2024-08-16 | 9.30 | 9.17 | -0.16 | -1.72 | 6380.00 | 591.30 | 0.29 |
| 2024-08-15 | 9.24 | 9.33 | -0.01 | -0.11 | 9000.00 | 833.93 | 0.41 |
| 2024-08-14 | 9.88 | 9.34 | -0.05 | -0.53 | 7047.10 | 661.17 | 0.32 |
| 2024-08-13 | 9.42 | 9.39 | -0.02 | -0.21 | 6763.00 | 631.31 | 0.31 |
| 2024-08-12 | 9.30 | 9.41 | 0.11 | 1.18 | 7866.82 | 741.91 | 0.36 |
| 2024-08-09 | 9.83 | 9.30 | -0.10 | -1.06 | 6907.00 | 650.61 | 0.32 |
| 2024-08-08 | 9.53 | 9.40 | -0.15 | -1.57 | 6860.52 | 643.43 | 0.32 |
| 2024-08-07 | 9.35 | 9.55 | 0.08 | 0.85 | 8088.00 | 769.69 | 0.37 |
| 2024-08-06 | 9.24 | 9.47 | 0.27 | 2.94 | 8303.86 | 776.76 | 0.38 |
| 2024-08-05 | 9.46 | 9.20 | -0.26 | -2.75 | 11672.54 | 1089.99 | 0.54 |
| 2024-08-02 | 9.90 | 9.46 | -0.47 | -4.73 | 16035.54 | 1540.78 | 0.74 |
| 2024-08-01 | 9.78 | 9.93 | 0.26 | 2.69 | 16796.90 | 1662.95 | 0.77 |
| 2024-07-31 | 9.53 | 9.67 | 0.23 | 2.44 | 6995.20 | 669.26 | 0.32 |
| 2024-07-30 | 9.33 | 9.44 | 0.02 | 0.21 | 5488.00 | 515.99 | 0.25 |
| 2024-07-29 | 9.57 | 9.42 | -0.14 | -1.46 | 8094.00 | 764.88 | 0.37 |
| 2024-07-26 | 9.41 | 9.56 | 0.16 | 1.70 | 11097.50 | 1058.67 | 0.51 |
| 2024-07-25 | 9.17 | 9.40 | 0.23 | 2.51 | 7968.20 | 741.12 | 0.37 |
| 2024-07-24 | 9.28 | 9.17 | -0.15 | -1.61 | 6661.62 | 614.31 | 0.31 |
| 2024-07-23 | 9.57 | 9.32 | -0.25 | -2.61 | 8963.00 | 850.32 | 0.41 |
| 2024-07-22 | 9.62 | 9.57 | -0.12 | -1.24 | 12918.00 | 1233.35 | 0.59 |
| 2024-07-19 | 9.22 | 9.69 | 0.46 | 4.98 | 17074.52 | 1639.85 | 0.78 |
| 2024-07-18 | 9.26 | 9.23 | -0.20 | -2.12 | 9605.52 | 885.18 | 0.44 |
| 2024-07-17 | 9.56 | 9.43 | -0.13 | -1.36 | 7740.30 | 729.79 | 0.36 |
| 2024-07-16 | 9.60 | 9.56 | -0.12 | -1.24 | 13429.08 | 1273.69 | 0.62 |
| 2024-07-15 | 9.93 | 9.68 | -0.07 | -0.72 | 12578.00 | 1239.06 | 0.58 |
| 2024-07-12 | 10.29 | 9.75 | -0.23 | -2.31 | 10000.00 | 983.08 | 0.46 |
| 2024-07-11 | 9.60 | 9.98 | 0.45 | 4.72 | 11357.20 | 1118.73 | 0.52 |
| 2024-07-10 | 9.95 | 9.53 | -0.54 | -5.36 | 12091.12 | 1162.15 | 0.56 |
| 2024-07-09 | 9.80 | 10.07 | 0.28 | 2.86 | 9037.00 | 890.15 | 0.42 |
| 2024-07-08 | 9.90 | 9.79 | -0.28 | -2.78 | 7245.00 | 714.04 | 0.33 |
| 2024-07-05 | 10.54 | 10.07 | 0.03 | 0.30 | 9759.34 | 974.34 | 0.45 |
| 2024-07-04 | 10.38 | 10.04 | -0.33 | -3.18 | 6639.96 | 676.60 | 0.30 |
| 2024-07-03 | 10.62 | 10.37 | -0.24 | -2.26 | 6385.54 | 665.32 | 0.29 |
| 2024-07-02 | 10.45 | 10.61 | 0.10 | 0.95 | 5839.20 | 618.11 | 0.27 |
| 2024-07-01 | 10.51 | 10.51 | 0.01 | 0.10 | 8745.00 | 916.04 | 0.40 |
| 2024-06-28 | 10.36 | 10.50 | 0.05 | 0.48 | 8166.00 | 861.25 | 0.38 |
| 2024-06-27 | 10.69 | 10.45 | -0.20 | -1.88 | 9378.22 | 993.98 | 0.43 |
| 2024-06-26 | 10.46 | 10.65 | 0.22 | 2.11 | 9323.70 | 975.86 | 0.43 |
| 2024-06-25 | 10.20 | 10.43 | 0.13 | 1.26 | 10026.72 | 1049.48 | 0.46 |
| 2024-06-24 | 10.77 | 10.30 | -0.50 | -4.63 | 14215.34 | 1470.57 | 0.65 |
| 2024-06-21 | 10.91 | 10.80 | -0.12 | -1.10 | 8140.00 | 883.17 | 0.37 |
| 2024-06-20 | 11.22 | 10.92 | -0.33 | -2.93 | 9460.00 | 1045.92 | 0.43 |
| 2024-06-19 | 11.25 | 11.25 | -0.15 | -1.32 | 6884.00 | 778.03 | 0.32 |
| 2024-06-18 | 11.18 | 11.40 | 0.22 | 1.97 | 9055.00 | 1020.36 | 0.42 |
| 2024-06-17 | 11.03 | 11.18 | -0.12 | -1.06 | 8326.00 | 938.78 | 0.38 |
| 2024-06-14 | 11.00 | 11.30 | 0.17 | 1.53 | 9853.00 | 1103.99 | 0.45 |
| 2024-06-13 | 11.12 | 11.13 | 0.07 | 0.63 | 8636.64 | 957.93 | 0.40 |
| 2024-06-12 | 10.91 | 11.06 | 0.15 | 1.38 | 12963.60 | 1424.54 | 0.60 |
| 2024-06-11 | 10.93 | 10.91 | -0.01 | -0.09 | 15178.22 | 1637.97 | 0.70 |
| 2024-06-07 | 10.68 | 10.92 | 0.35 | 3.31 | 20166.60 | 2173.47 | 0.93 |
| 2024-06-06 | 11.33 | 10.57 | -0.63 | -5.63 | 22013.00 | 2371.04 | 1.01 |
| 2024-06-05 | 11.87 | 11.50 | -0.42 | -3.52 | 19885.14 | 2295.99 | 0.91 |
| 2024-06-04 | 12.31 | 11.92 | -0.55 | -4.41 | 27051.46 | 3219.82 | 1.24 |
| 2024-06-03 | 13.37 | 12.47 | -0.51 | -3.93 | 19790.00 | 2503.34 | 0.91 |
| 2024-05-31 | 13.03 | 12.98 | 0.03 | 0.23 | 12237.00 | 1588.95 | 0.56 |
| 2024-05-30 | 13.26 | 12.95 | -0.31 | -2.34 | 11696.00 | 1537.94 | 0.54 |
| 2024-05-29 | 12.96 | 13.26 | 0.17 | 1.30 | 14814.00 | 1955.91 | 0.68 |
| 2024-05-28 | 14.00 | 13.09 | 0.04 | 0.31 | 15414.00 | 2030.18 | 0.71 |
| 2024-05-27 | 13.04 | 13.05 | -0.08 | -0.61 | 10364.82 | 1342.64 | 0.48 |
| 2024-05-24 | 12.98 | 13.13 | 0.03 | 0.23 | 14067.82 | 1838.43 | 0.65 |
| 2024-05-23 | 13.09 | 13.10 | 0.03 | 0.23 | 13191.00 | 1721.84 | 0.61 |
| 2024-05-22 | 13.14 | 13.07 | -0.18 | -1.36 | 7996.43 | 1051.88 | 0.37 |
| 2024-05-21 | 13.32 | 13.25 | -0.19 | -1.41 | 12603.92 | 1677.21 | 0.58 |
| 2024-05-20 | 12.78 | 13.44 | 0.59 | 4.59 | 26223.95 | 3476.21 | 1.20 |
| 2024-05-17 | 12.92 | 12.85 | -0.08 | -0.62 | 8421.00 | 1082.25 | 0.39 |
| 2024-05-16 | 12.34 | 12.93 | 0.42 | 3.36 | 16690.52 | 2139.23 | 0.77 |
| 2024-05-15 | 12.58 | 12.51 | -0.15 | -1.19 | 8267.36 | 1043.69 | 0.38 |
日K线
周K线
月K线
