四通股份(603838)股票信息
| 股票代码 | 603838 |
| 股票名称 | 四通股份 |
| 最新价/元 | 4.78 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -1.85 |
| 买入/元 | 4.78 |
| 卖出/元 | 4.79 |
| 昨收/元 | 4.87 |
| 今开/元 | 4.88 |
| 最高/元 | 5.07 |
| 最低/元 | 4.71 |
| 成交量/手 | 64311.00 |
| 成交额/万 | 3125.90 |
| 股净值/元 | -40.93 |
| 市净率 | 1.55 |
| 总市值/万 | 152967.65 |
| 流通值/万 | 152967.65 |
| 换手率/% | 2.01 |
| 入市日期 | 2015-07-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
四通股份(603838)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 | 4.88 | 4.78 | -0.09 | -1.85 | 64311.00 | 3125.90 | 2.01 |
| 2024-10-10 | 4.75 | 4.87 | 0.12 | 2.53 | 75169.00 | 3587.35 | 2.35 |
| 2024-10-09 | 5.13 | 4.75 | -0.53 | -10.04 | 93950.00 | 4609.99 | 2.94 |
| 2024-10-08 | 5.50 | 5.28 | 0.26 | 5.18 | 161471.00 | 8599.12 | 5.05 |
| 2024-09-30 | 4.96 | 5.02 | 0.37 | 7.96 | 160010.05 | 7786.47 | 5.00 |
| 2024-09-27 | 4.51 | 4.65 | 0.20 | 4.49 | 58107.00 | 2630.74 | 1.82 |
| 2024-09-26 | 4.36 | 4.45 | 0.09 | 2.06 | 100991.00 | 4432.41 | 3.16 |
| 2024-09-25 | 4.32 | 4.36 | 0.04 | 0.93 | 197603.00 | 8677.27 | 6.17 |
| 2024-09-24 | 4.03 | 4.32 | 0.39 | 9.92 | 72819.00 | 3089.98 | 2.28 |
| 2024-09-23 | 3.94 | 3.93 | -0.01 | -0.25 | 28215.00 | 1117.76 | 0.88 |
| 2024-09-20 | 4.00 | 3.94 | -0.06 | -1.50 | 28031.00 | 1105.82 | 0.88 |
| 2024-09-19 | 3.90 | 4.00 | 0.19 | 4.99 | 58037.00 | 2295.96 | 1.81 |
| 2024-09-18 | 3.93 | 3.81 | -0.16 | -4.03 | 61709.00 | 2350.76 | 1.93 |
| 2024-09-13 | 4.01 | 3.97 | -0.02 | -0.50 | 67260.00 | 2676.30 | 2.10 |
| 2024-09-12 | 3.94 | 3.99 | 0.07 | 1.79 | 71796.00 | 2914.68 | 2.24 |
| 2024-09-11 | 3.92 | 3.92 | -0.02 | -0.51 | 24585.00 | 967.14 | 0.77 |
| 2024-09-10 | 3.89 | 3.94 | 0.04 | 1.03 | 31166.00 | 1215.92 | 0.97 |
| 2024-09-09 | 3.88 | 3.90 | 0.05 | 1.30 | 32742.00 | 1272.56 | 1.02 |
| 2024-09-06 | 4.00 | 3.85 | -0.09 | -2.28 | 34800.00 | 1356.04 | 1.09 |
| 2024-09-05 | 3.86 | 3.94 | 0.07 | 1.81 | 22712.00 | 890.58 | 0.71 |
| 2024-09-04 | 3.91 | 3.87 | -0.08 | -2.03 | 22478.00 | 875.58 | 0.70 |
| 2024-09-03 | 3.93 | 3.95 | 0.05 | 1.28 | 20906.01 | 822.41 | 0.65 |
| 2024-09-02 | 4.11 | 3.90 | -0.12 | -2.99 | 44055.00 | 1750.30 | 1.38 |
| 2024-08-30 | 3.95 | 4.02 | 0.08 | 2.03 | 40773.01 | 1645.02 | 1.27 |
| 2024-08-29 | 3.91 | 3.94 | 0.02 | 0.51 | 30884.01 | 1202.30 | 0.97 |
| 2024-08-28 | 3.82 | 3.92 | 0.08 | 2.08 | 27431.00 | 1070.13 | 0.86 |
| 2024-08-27 | 3.93 | 3.84 | -0.11 | -2.79 | 26873.00 | 1038.16 | 0.84 |
| 2024-08-26 | 3.93 | 3.95 | 0.02 | 0.51 | 35783.00 | 1413.52 | 1.12 |
| 2024-08-23 | 3.96 | 3.93 | -0.05 | -1.26 | 32061.00 | 1258.70 | 1.00 |
| 2024-08-22 | 4.03 | 3.98 | -0.07 | -1.73 | 35484.00 | 1418.03 | 1.11 |
| 2024-08-21 | 4.05 | 4.05 | 0.01 | 0.25 | 36983.00 | 1503.92 | 1.16 |
| 2024-08-20 | 4.19 | 4.04 | -0.13 | -3.12 | 33753.00 | 1379.81 | 1.05 |
| 2024-08-19 | 4.22 | 4.17 | -0.01 | -0.24 | 23027.00 | 964.57 | 0.72 |
| 2024-08-16 | 4.27 | 4.18 | -0.09 | -2.11 | 21397.00 | 903.25 | 0.67 |
| 2024-08-15 | 4.29 | 4.27 | 0.04 | 0.95 | 24649.00 | 1048.35 | 0.77 |
| 2024-08-14 | 4.26 | 4.23 | 0.00 | 0.00 | 29026.00 | 1229.33 | 0.91 |
| 2024-08-13 | 4.22 | 4.23 | 0.04 | 0.96 | 31408.00 | 1320.86 | 0.98 |
| 2024-08-12 | 4.28 | 4.19 | -0.10 | -2.33 | 25801.00 | 1090.04 | 0.81 |
| 2024-08-09 | 4.38 | 4.29 | -0.06 | -1.38 | 26062.00 | 1126.42 | 0.81 |
| 2024-08-08 | 4.35 | 4.35 | 0.00 | 0.00 | 27189.00 | 1177.00 | 0.85 |
| 2024-08-07 | 4.42 | 4.35 | -0.05 | -1.14 | 29675.00 | 1300.02 | 0.93 |
| 2024-08-06 | 4.33 | 4.40 | 0.12 | 2.80 | 32816.00 | 1427.97 | 1.03 |
| 2024-08-05 | 4.33 | 4.28 | -0.10 | -2.28 | 43064.00 | 1874.93 | 1.35 |
| 2024-08-02 | 4.39 | 4.38 | -0.04 | -0.91 | 41045.00 | 1815.19 | 1.28 |
| 2024-08-01 | 4.54 | 4.42 | -0.10 | -2.21 | 46601.00 | 2075.22 | 1.46 |
| 2024-07-31 | 4.30 | 4.52 | 0.21 | 4.87 | 59784.50 | 2656.02 | 1.87 |
| 2024-07-30 | 4.26 | 4.31 | 0.05 | 1.17 | 70673.00 | 2998.81 | 2.21 |
| 2024-07-29 | 4.54 | 4.26 | -0.24 | -5.33 | 106532.57 | 4574.75 | 3.33 |
| 2024-07-26 | 4.56 | 4.50 | -0.06 | -1.32 | 37240.00 | 1687.49 | 1.16 |
| 2024-07-25 | 4.66 | 4.56 | -0.16 | -3.39 | 48431.00 | 2222.16 | 1.51 |
| 2024-07-24 | 4.58 | 4.72 | 0.05 | 1.07 | 84228.00 | 3909.59 | 2.63 |
| 2024-07-23 | 5.18 | 4.67 | -0.52 | -10.02 | 114984.57 | 5508.81 | 3.59 |
| 2024-07-22 | 5.25 | 5.19 | -0.07 | -1.33 | 45501.00 | 2371.54 | 1.42 |
| 2024-07-19 | 5.21 | 5.26 | 0.01 | 0.19 | 37647.00 | 1975.82 | 1.18 |
| 2024-07-18 | 5.12 | 5.25 | 0.03 | 0.58 | 19339.00 | 1002.03 | 0.60 |
| 2024-07-17 | 5.25 | 5.22 | -0.06 | -1.14 | 18017.00 | 937.42 | 0.56 |
| 2024-07-16 | 5.26 | 5.28 | 0.03 | 0.57 | 28408.57 | 1486.82 | 0.89 |
| 2024-07-15 | 5.29 | 5.25 | -0.10 | -1.87 | 26143.57 | 1366.66 | 0.82 |
| 2024-07-12 | 5.51 | 5.35 | -0.21 | -3.78 | 75232.00 | 4024.31 | 2.35 |
| 2024-07-11 | 5.73 | 5.56 | -0.15 | -2.63 | 47543.00 | 2679.50 | 1.49 |
| 2024-07-10 | 5.90 | 5.71 | -0.22 | -3.71 | 35960.00 | 2088.30 | 1.12 |
| 2024-07-09 | 5.90 | 5.93 | 0.03 | 0.51 | 46371.00 | 2697.89 | 1.45 |
| 2024-07-08 | 5.86 | 5.90 | -0.02 | -0.34 | 42846.00 | 2513.30 | 1.34 |
| 2024-07-05 | 5.88 | 5.92 | 0.04 | 0.68 | 60487.00 | 3448.92 | 1.89 |
| 2024-07-04 | 6.35 | 5.88 | -0.54 | -8.41 | 123876.00 | 7420.31 | 3.87 |
| 2024-07-03 | 6.46 | 6.42 | 0.01 | 0.16 | 35084.00 | 2243.67 | 1.10 |
| 2024-07-02 | 6.40 | 6.41 | -0.02 | -0.31 | 52577.00 | 3367.47 | 1.64 |
| 2024-07-01 | 6.08 | 6.43 | 0.35 | 5.76 | 112373.00 | 7046.60 | 3.51 |
| 2024-06-28 | 5.98 | 6.08 | 0.11 | 1.84 | 37829.00 | 2289.89 | 1.18 |
| 2024-06-27 | 5.92 | 5.97 | -0.01 | -0.17 | 44056.00 | 2621.92 | 1.38 |
| 2024-06-26 | 5.82 | 5.98 | 0.11 | 1.87 | 38518.00 | 2269.22 | 1.20 |
| 2024-06-25 | 5.83 | 5.87 | 0.10 | 1.73 | 46485.00 | 2693.42 | 1.45 |
| 2024-06-24 | 5.76 | 5.77 | -0.05 | -0.86 | 43846.00 | 2526.54 | 1.37 |
| 2024-06-21 | 6.01 | 5.82 | -0.20 | -3.32 | 63551.00 | 3698.10 | 1.99 |
| 2024-06-20 | 6.10 | 6.02 | -0.20 | -3.22 | 68242.00 | 4148.60 | 2.13 |
| 2024-06-19 | 6.21 | 6.22 | 0.02 | 0.32 | 115824.00 | 7244.27 | 3.62 |
| 2024-06-18 | 6.02 | 6.20 | 0.20 | 3.33 | 99384.00 | 6080.32 | 3.11 |
| 2024-06-17 | 6.00 | 6.00 | 0.01 | 0.17 | 54726.00 | 3275.54 | 1.71 |
| 2024-06-14 | 5.98 | 5.99 | 0.01 | 0.17 | 52532.00 | 3117.36 | 1.64 |
| 2024-06-13 | 5.91 | 5.98 | 0.00 | 0.00 | 68272.00 | 4069.95 | 2.13 |
| 2024-06-12 | 5.84 | 5.98 | 0.07 | 1.18 | 81769.00 | 4780.81 | 2.56 |
| 2024-06-11 | 5.58 | 5.91 | 0.27 | 4.79 | 147682.00 | 8657.58 | 4.61 |
| 2024-06-07 | 5.48 | 5.64 | 0.06 | 1.08 | 108258.00 | 5972.86 | 3.38 |
| 2024-06-06 | 5.84 | 5.58 | -0.25 | -4.29 | 190004.50 | 10928.41 | 5.94 |
| 2024-06-05 | 5.25 | 5.83 | 0.53 | 10.00 | 210154.50 | 11954.74 | 6.57 |
| 2024-06-04 | 5.12 | 5.30 | 0.18 | 3.52 | 96937.00 | 5021.66 | 3.03 |
| 2024-06-03 | 5.06 | 5.12 | 0.02 | 0.39 | 34025.00 | 1724.59 | 1.06 |
| 2024-05-31 | 5.04 | 5.10 | 0.06 | 1.19 | 42979.00 | 2166.39 | 1.34 |
| 2024-05-30 | 5.12 | 5.04 | -0.08 | -1.56 | 31651.00 | 1590.58 | 0.99 |
| 2024-05-29 | 5.18 | 5.12 | -0.08 | -1.54 | 34386.00 | 1775.09 | 1.07 |
| 2024-05-28 | 5.12 | 5.20 | 0.10 | 1.96 | 64093.00 | 3306.59 | 2.00 |
| 2024-05-27 | 5.18 | 5.10 | -0.08 | -1.54 | 66857.30 | 3418.84 | 2.09 |
| 2024-05-24 | 5.31 | 5.18 | -0.22 | -4.07 | 121077.00 | 6271.78 | 3.78 |
| 2024-05-23 | 5.76 | 5.40 | -0.44 | -7.53 | 117649.00 | 6495.47 | 3.68 |
| 2024-05-22 | 5.82 | 5.84 | -0.01 | -0.17 | 77558.00 | 4488.22 | 2.42 |
| 2024-05-21 | 5.97 | 5.85 | -0.22 | -3.62 | 112751.00 | 6580.60 | 3.52 |
| 2024-05-20 | 6.11 | 6.07 | -0.23 | -3.65 | 95253.16 | 5771.24 | 2.98 |
| 2024-05-17 | 6.33 | 6.30 | 0.00 | 0.00 | 188391.50 | 11725.92 | 5.89 |
| 2024-05-16 | 6.29 | 6.30 | -0.06 | -0.94 | 104608.00 | 6601.84 | 3.27 |
| 2024-05-15 | 6.32 | 6.36 | 0.04 | 0.63 | 143020.00 | 9064.70 | 4.47 |
日K线
周K线
月K线
