坤彩科技(603826)股票信息
| 股票代码 | 603826 |
| 股票名称 | 坤彩科技 |
| 最新价/元 | 27.00 |
| 涨跌额/元 | -1.36 |
| 涨跌幅/% | -4.80 |
| 买入/元 | 26.99 |
| 卖出/元 | 27.00 |
| 昨收/元 | 28.36 |
| 今开/元 | 28.28 |
| 最高/元 | 28.46 |
| 最低/元 | 26.88 |
| 成交量/手 | 101209.38 |
| 成交额/万 | 27847.02 |
| 股净值/元 | 150.50 |
| 市净率 | 9.38 |
| 总市值/万 | 1769040.00 |
| 流通值/万 | 1769040.00 |
| 换手率/% | 1.54 |
| 入市日期 | 2017-04-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
坤彩科技(603826)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 | 28.28 | 27.00 | -1.36 | -4.80 | 101209.38 | 27847.02 | 1.54 |
| 2024-10-10 | 30.83 | 28.36 | -2.47 | -8.01 | 168551.94 | 49452.28 | 2.57 |
| 2024-10-09 | 33.40 | 30.83 | -3.41 | -9.96 | 126738.63 | 40386.81 | 1.93 |
| 2024-10-08 | 34.38 | 34.24 | 2.99 | 9.57 | 245056.96 | 81368.67 | 3.74 |
| 2024-09-30 | 30.70 | 31.25 | 2.17 | 7.46 | 298480.45 | 91562.11 | 4.56 |
| 2024-09-27 | 28.60 | 29.08 | 0.88 | 3.12 | 55862.56 | 16040.47 | 0.85 |
| 2024-09-26 | 27.07 | 28.20 | 0.81 | 2.96 | 48870.20 | 13446.62 | 0.75 |
| 2024-09-25 | 27.67 | 27.39 | -0.03 | -0.11 | 56828.87 | 15700.06 | 0.87 |
| 2024-09-24 | 27.34 | 27.42 | 0.07 | 0.26 | 43281.81 | 11808.38 | 0.66 |
| 2024-09-23 | 26.77 | 27.35 | 0.58 | 2.17 | 21515.40 | 5844.28 | 0.33 |
| 2024-09-20 | 27.42 | 26.77 | -0.69 | -2.51 | 18206.56 | 4890.68 | 0.28 |
| 2024-09-19 | 27.19 | 27.46 | 0.45 | 1.67 | 25793.00 | 7047.53 | 0.39 |
| 2024-09-18 | 27.32 | 27.01 | -0.31 | -1.14 | 17513.12 | 4705.41 | 0.27 |
| 2024-09-13 | 28.20 | 27.32 | -0.87 | -3.09 | 24283.32 | 6706.30 | 0.37 |
| 2024-09-12 | 29.14 | 28.19 | -0.95 | -3.26 | 21168.26 | 6039.45 | 0.32 |
| 2024-09-11 | 29.42 | 29.14 | -0.33 | -1.12 | 20231.40 | 5976.74 | 0.31 |
| 2024-09-10 | 29.60 | 29.47 | -0.11 | -0.37 | 28089.32 | 8200.32 | 0.43 |
| 2024-09-09 | 31.48 | 29.58 | -1.72 | -5.50 | 41793.92 | 12769.99 | 0.64 |
| 2024-09-06 | 32.06 | 31.30 | -0.76 | -2.37 | 31520.20 | 9928.42 | 0.48 |
| 2024-09-05 | 32.16 | 32.06 | -0.16 | -0.50 | 19086.60 | 6113.38 | 0.29 |
| 2024-09-04 | 32.69 | 32.22 | -0.58 | -1.77 | 21523.20 | 6982.00 | 0.33 |
| 2024-09-03 | 31.94 | 32.80 | 0.86 | 2.69 | 42907.24 | 14131.91 | 0.65 |
| 2024-09-02 | 32.02 | 31.94 | -0.26 | -0.81 | 31439.60 | 10096.96 | 0.48 |
| 2024-08-30 | 32.24 | 32.20 | -0.05 | -0.16 | 38790.80 | 12487.67 | 0.59 |
| 2024-08-29 | 32.39 | 32.25 | 0.36 | 1.13 | 37819.00 | 12208.41 | 0.58 |
| 2024-08-28 | 34.48 | 31.89 | -2.62 | -7.59 | 86760.69 | 28861.49 | 1.32 |
| 2024-08-27 | 34.68 | 34.51 | -0.39 | -1.12 | 22086.24 | 7625.18 | 0.34 |
| 2024-08-26 | 34.20 | 34.90 | 0.42 | 1.22 | 41622.15 | 14433.40 | 0.64 |
| 2024-08-23 | 32.21 | 34.48 | 2.45 | 7.65 | 65255.14 | 22080.72 | 1.00 |
| 2024-08-22 | 32.17 | 32.03 | 0.02 | 0.06 | 41853.68 | 13565.98 | 0.64 |
| 2024-08-21 | 32.99 | 32.01 | -0.99 | -3.00 | 64249.05 | 20801.30 | 0.98 |
| 2024-08-20 | 31.58 | 33.00 | 2.41 | 7.88 | 135523.38 | 44983.68 | 2.07 |
| 2024-08-19 | 27.68 | 30.59 | 2.78 | 10.00 | 48659.73 | 14535.54 | 0.74 |
| 2024-08-16 | 27.66 | 27.81 | -0.02 | -0.07 | 20439.00 | 5627.53 | 0.31 |
| 2024-08-15 | 26.80 | 27.83 | 1.33 | 5.02 | 33482.58 | 9197.58 | 0.51 |
| 2024-08-14 | 27.19 | 26.50 | -0.74 | -2.72 | 21041.13 | 5635.46 | 0.32 |
| 2024-08-13 | 26.11 | 27.24 | 1.04 | 3.97 | 35002.20 | 9437.69 | 0.53 |
| 2024-08-12 | 26.76 | 26.20 | -0.82 | -3.04 | 38373.60 | 9979.34 | 0.59 |
| 2024-08-09 | 27.05 | 27.02 | 0.17 | 0.63 | 15645.00 | 4218.50 | 0.24 |
| 2024-08-08 | 27.41 | 26.85 | -0.63 | -2.29 | 15847.00 | 4300.74 | 0.24 |
| 2024-08-07 | 27.15 | 27.48 | 0.02 | 0.07 | 13625.04 | 3729.05 | 0.21 |
| 2024-08-06 | 27.32 | 27.46 | 0.14 | 0.51 | 17548.60 | 4812.07 | 0.27 |
| 2024-08-05 | 28.91 | 27.32 | -1.19 | -4.17 | 26518.74 | 7467.60 | 0.40 |
| 2024-08-02 | 28.94 | 28.51 | -0.61 | -2.10 | 23883.03 | 6949.21 | 0.36 |
| 2024-08-01 | 29.57 | 29.12 | -0.38 | -1.29 | 22798.23 | 6643.90 | 0.35 |
| 2024-07-31 | 29.80 | 29.50 | -0.38 | -1.27 | 38636.82 | 11497.77 | 0.59 |
| 2024-07-30 | 28.97 | 29.88 | 1.54 | 5.43 | 73098.52 | 21607.74 | 1.12 |
| 2024-07-29 | 25.76 | 28.34 | 2.58 | 10.02 | 36278.44 | 10084.36 | 0.55 |
| 2024-07-26 | 25.77 | 25.76 | 0.00 | 0.00 | 13003.31 | 3351.35 | 0.20 |
| 2024-07-25 | 25.81 | 25.76 | -0.29 | -1.11 | 12143.40 | 3145.49 | 0.19 |
| 2024-07-24 | 25.83 | 26.05 | 0.08 | 0.31 | 17268.62 | 4462.85 | 0.26 |
| 2024-07-23 | 26.89 | 25.97 | -1.03 | -3.82 | 17244.82 | 4548.34 | 0.26 |
| 2024-07-22 | 27.32 | 27.00 | -0.88 | -3.16 | 18386.36 | 5011.03 | 0.28 |
| 2024-07-19 | 27.82 | 27.88 | 0.03 | 0.11 | 13959.40 | 3866.02 | 0.21 |
| 2024-07-18 | 27.71 | 27.85 | 0.16 | 0.58 | 20201.26 | 5653.20 | 0.31 |
| 2024-07-17 | 27.21 | 27.69 | 0.44 | 1.62 | 21116.17 | 5822.21 | 0.32 |
| 2024-07-16 | 27.57 | 27.25 | -0.61 | -2.19 | 22602.40 | 6176.58 | 0.34 |
| 2024-07-15 | 29.11 | 27.86 | -1.25 | -4.29 | 22058.60 | 6248.14 | 0.34 |
| 2024-07-12 | 28.80 | 29.11 | 0.23 | 0.80 | 26628.80 | 7757.64 | 0.41 |
| 2024-07-11 | 27.90 | 28.88 | 1.20 | 4.34 | 37573.76 | 10813.10 | 0.57 |
| 2024-07-10 | 26.44 | 27.68 | 1.02 | 3.83 | 39443.02 | 10857.17 | 0.60 |
| 2024-07-09 | 26.60 | 26.66 | -0.10 | -0.37 | 30225.52 | 7965.46 | 0.46 |
| 2024-07-08 | 27.64 | 26.76 | -0.85 | -3.08 | 43879.30 | 11719.67 | 0.67 |
| 2024-07-05 | 28.31 | 27.61 | -0.78 | -2.75 | 34914.40 | 9649.47 | 0.53 |
| 2024-07-04 | 30.00 | 28.39 | -1.74 | -5.78 | 53355.94 | 15470.25 | 0.81 |
| 2024-07-03 | 27.22 | 30.13 | 2.74 | 10.00 | 86101.58 | 25312.42 | 1.31 |
| 2024-07-02 | 28.23 | 27.39 | -1.21 | -4.23 | 33083.60 | 9117.84 | 0.50 |
| 2024-07-01 | 28.72 | 28.60 | -0.37 | -1.28 | 21643.60 | 6179.88 | 0.33 |
| 2024-06-28 | 29.37 | 28.97 | -0.40 | -1.36 | 31868.80 | 9275.25 | 0.49 |
| 2024-06-27 | 30.33 | 29.37 | -1.14 | -3.74 | 31569.93 | 9378.51 | 0.48 |
| 2024-06-26 | 44.48 | 42.81 | -1.67 | -3.75 | 43015.59 | 18228.61 | 0.92 |
| 2024-06-25 | 45.80 | 44.48 | -1.05 | -2.31 | 28497.00 | 12888.36 | 0.61 |
| 2024-06-24 | 48.50 | 45.53 | -3.14 | -6.45 | 36553.61 | 17036.31 | 0.78 |
| 2024-06-21 | 48.80 | 48.67 | -0.73 | -1.48 | 33746.30 | 16425.03 | 0.72 |
| 2024-06-20 | 44.87 | 49.40 | 4.45 | 9.90 | 73634.71 | 35634.53 | 1.57 |
| 2024-06-19 | 45.52 | 44.95 | -0.64 | -1.40 | 22393.10 | 10037.87 | 0.48 |
| 2024-06-18 | 44.90 | 45.59 | 0.59 | 1.31 | 30032.48 | 13703.40 | 0.64 |
| 2024-06-17 | 41.62 | 45.00 | 3.40 | 8.17 | 47486.24 | 20775.73 | 1.01 |
| 2024-06-14 | 43.15 | 41.60 | -1.65 | -3.82 | 23842.77 | 9978.63 | 0.51 |
| 2024-06-13 | 44.00 | 43.25 | -0.58 | -1.32 | 31083.07 | 13564.71 | 0.66 |
| 2024-06-12 | 42.00 | 43.83 | 2.58 | 6.26 | 51600.80 | 22408.02 | 1.10 |
| 2024-06-11 | 37.26 | 41.25 | 3.75 | 10.00 | 26208.77 | 10471.34 | 0.56 |
| 2024-06-07 | 37.77 | 37.50 | -0.35 | -0.93 | 15008.00 | 5623.53 | 0.32 |
| 2024-06-06 | 38.25 | 37.85 | -0.32 | -0.84 | 9331.02 | 3550.04 | 0.20 |
| 2024-06-05 | 39.10 | 38.17 | -0.54 | -1.40 | 8579.36 | 3304.98 | 0.18 |
| 2024-06-04 | 39.09 | 38.71 | -0.38 | -0.97 | 11506.00 | 4427.94 | 0.25 |
| 2024-06-03 | 39.97 | 39.09 | -0.87 | -2.18 | 11508.49 | 4536.00 | 0.25 |
| 2024-05-31 | 39.60 | 39.96 | 0.51 | 1.29 | 12746.00 | 5124.42 | 0.27 |
| 2024-05-30 | 39.41 | 39.45 | -0.41 | -1.03 | 7176.00 | 2842.81 | 0.15 |
| 2024-05-29 | 39.68 | 39.86 | 0.24 | 0.61 | 8132.00 | 3250.95 | 0.17 |
| 2024-05-28 | 40.92 | 39.62 | -1.30 | -3.18 | 13611.02 | 5440.84 | 0.29 |
| 2024-05-27 | 40.86 | 40.92 | -0.31 | -0.75 | 10569.04 | 4316.91 | 0.23 |
| 2024-05-24 | 41.37 | 41.23 | -0.05 | -0.12 | 4989.02 | 2067.66 | 0.11 |
| 2024-05-23 | 42.09 | 41.28 | -0.93 | -2.20 | 8797.69 | 3629.46 | 0.19 |
| 2024-05-22 | 43.31 | 42.21 | -1.05 | -2.43 | 7982.00 | 3391.98 | 0.17 |
| 2024-05-21 | 44.00 | 43.26 | -0.89 | -2.02 | 8466.31 | 3696.29 | 0.18 |
| 2024-05-20 | 44.56 | 44.15 | -0.24 | -0.54 | 7706.01 | 3430.61 | 0.16 |
| 2024-05-17 | 43.78 | 44.39 | 0.49 | 1.12 | 6999.02 | 3081.51 | 0.15 |
| 2024-05-16 | 44.08 | 43.90 | -0.18 | -0.41 | 7916.36 | 3490.85 | 0.17 |
| 2024-05-15 | 44.44 | 44.08 | -0.31 | -0.70 | 4711.67 | 2087.85 | 0.10 |
日K线
周K线
月K线
