安正时尚(603839)股票信息
| 股票代码 | 603839 |
| 股票名称 | 安正时尚 |
| 最新价/元 | 4.90 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -3.73 |
| 买入/元 | 4.89 |
| 卖出/元 | 4.90 |
| 昨收/元 | 5.09 |
| 今开/元 | 5.12 |
| 最高/元 | 5.12 |
| 最低/元 | 4.83 |
| 成交量/手 | 53707.20 |
| 成交额/万 | 2656.28 |
| 股净值/元 | 40.83 |
| 市净率 | 0.99 |
| 总市值/万 | 195613.96 |
| 流通值/万 | 195613.96 |
| 换手率/% | 1.35 |
| 入市日期 | 2017-02-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
安正时尚(603839)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 | 5.12 | 4.90 | -0.19 | -3.73 | 53707.20 | 2656.28 | 1.35 |
| 2024-10-10 | 5.05 | 5.09 | 0.23 | 4.73 | 90216.19 | 4567.22 | 2.26 |
| 2024-10-09 | 5.38 | 4.86 | -0.54 | -10.00 | 92069.10 | 4686.80 | 2.31 |
| 2024-10-08 | 5.69 | 5.40 | 0.20 | 3.85 | 120586.44 | 6494.21 | 3.02 |
| 2024-09-30 | 4.98 | 5.20 | 0.37 | 7.66 | 109450.79 | 5538.20 | 2.74 |
| 2024-09-27 | 4.80 | 4.83 | 0.10 | 2.11 | 43941.20 | 2103.40 | 1.10 |
| 2024-09-26 | 4.53 | 4.73 | 0.19 | 4.19 | 44943.00 | 2084.35 | 1.13 |
| 2024-09-25 | 4.49 | 4.54 | 0.10 | 2.25 | 55400.00 | 2532.34 | 1.39 |
| 2024-09-24 | 4.35 | 4.44 | 0.10 | 2.30 | 43922.00 | 1929.37 | 1.10 |
| 2024-09-23 | 4.31 | 4.34 | 0.04 | 0.93 | 33757.00 | 1456.22 | 0.85 |
| 2024-09-20 | 4.38 | 4.30 | -0.08 | -1.83 | 43548.60 | 1879.51 | 1.09 |
| 2024-09-19 | 4.22 | 4.38 | 0.22 | 5.29 | 51213.60 | 2214.17 | 1.28 |
| 2024-09-18 | 4.26 | 4.16 | -0.08 | -1.89 | 40062.40 | 1663.98 | 1.00 |
| 2024-09-13 | 4.30 | 4.24 | -0.03 | -0.70 | 24371.40 | 1041.92 | 0.61 |
| 2024-09-12 | 4.25 | 4.27 | 0.02 | 0.47 | 33777.00 | 1453.30 | 0.85 |
| 2024-09-11 | 4.33 | 4.25 | -0.08 | -1.85 | 32015.00 | 1370.58 | 0.80 |
| 2024-09-10 | 4.31 | 4.33 | 0.02 | 0.46 | 32907.68 | 1416.09 | 0.82 |
| 2024-09-09 | 4.31 | 4.31 | 0.03 | 0.70 | 35014.00 | 1502.94 | 0.88 |
| 2024-09-06 | 4.39 | 4.28 | -0.07 | -1.61 | 35743.00 | 1545.79 | 0.90 |
| 2024-09-05 | 4.25 | 4.35 | 0.13 | 3.08 | 40780.00 | 1752.50 | 1.02 |
| 2024-09-04 | 4.30 | 4.22 | -0.08 | -1.86 | 40819.60 | 1736.80 | 1.02 |
| 2024-09-03 | 4.31 | 4.30 | 0.02 | 0.47 | 36042.20 | 1557.21 | 0.90 |
| 2024-09-02 | 4.32 | 4.28 | -0.05 | -1.16 | 45699.00 | 1987.80 | 1.14 |
| 2024-08-30 | 4.24 | 4.33 | 0.09 | 2.12 | 56612.99 | 2448.98 | 1.42 |
| 2024-08-29 | 4.12 | 4.24 | 0.08 | 1.92 | 58169.99 | 2447.06 | 1.46 |
| 2024-08-28 | 4.09 | 4.16 | 0.06 | 1.46 | 66852.66 | 2779.21 | 1.67 |
| 2024-08-27 | 4.18 | 4.10 | -0.06 | -1.44 | 71336.00 | 2946.48 | 1.79 |
| 2024-08-26 | 4.08 | 4.16 | 0.08 | 1.96 | 90100.00 | 3722.27 | 2.26 |
| 2024-08-23 | 4.09 | 4.08 | -0.13 | -3.09 | 137758.35 | 5626.63 | 3.45 |
| 2024-08-22 | 4.37 | 4.21 | -0.45 | -9.66 | 227677.49 | 9754.49 | 5.70 |
| 2024-08-21 | 4.90 | 4.66 | -0.52 | -10.04 | 120857.40 | 5681.68 | 3.03 |
| 2024-08-20 | 6.03 | 5.18 | -0.57 | -9.91 | 335164.60 | 18240.67 | 8.40 |
| 2024-08-19 | 5.26 | 5.75 | 0.52 | 9.94 | 263661.75 | 14836.00 | 6.60 |
| 2024-08-16 | 5.80 | 5.23 | -0.26 | -4.74 | 301072.49 | 15913.37 | 7.54 |
| 2024-08-15 | 5.23 | 5.49 | 0.50 | 10.02 | 151286.58 | 8140.51 | 3.79 |
| 2024-08-14 | 4.99 | 4.99 | 0.45 | 9.91 | 57533.97 | 2870.95 | 1.44 |
| 2024-08-13 | 4.59 | 4.54 | -0.04 | -0.87 | 19058.00 | 863.09 | 0.48 |
| 2024-08-12 | 4.55 | 4.58 | 0.00 | 0.00 | 21979.00 | 1001.90 | 0.55 |
| 2024-08-09 | 4.64 | 4.58 | -0.12 | -2.55 | 53510.40 | 2449.32 | 1.34 |
| 2024-08-08 | 4.44 | 4.70 | 0.23 | 5.15 | 40485.40 | 1861.76 | 1.01 |
| 2024-08-07 | 4.59 | 4.47 | -0.11 | -2.40 | 18887.20 | 849.71 | 0.47 |
| 2024-08-06 | 4.43 | 4.58 | 0.14 | 3.15 | 33400.00 | 1516.89 | 0.84 |
| 2024-08-05 | 4.40 | 4.44 | 0.00 | 0.00 | 29166.88 | 1306.09 | 0.73 |
| 2024-08-02 | 4.39 | 4.44 | 0.00 | 0.00 | 19596.28 | 871.19 | 0.49 |
| 2024-08-01 | 4.40 | 4.44 | 0.06 | 1.37 | 28740.88 | 1266.86 | 0.72 |
| 2024-07-31 | 4.23 | 4.38 | 0.14 | 3.30 | 27372.00 | 1186.64 | 0.69 |
| 2024-07-30 | 4.14 | 4.24 | 0.10 | 2.42 | 18333.80 | 769.39 | 0.46 |
| 2024-07-29 | 4.12 | 4.14 | 0.02 | 0.49 | 14622.00 | 603.76 | 0.37 |
| 2024-07-26 | 4.08 | 4.12 | 0.04 | 0.98 | 14739.40 | 606.56 | 0.37 |
| 2024-07-25 | 3.99 | 4.08 | 0.08 | 2.00 | 21878.00 | 886.31 | 0.55 |
| 2024-07-24 | 4.05 | 4.00 | -0.07 | -1.72 | 17847.60 | 718.37 | 0.45 |
| 2024-07-23 | 4.12 | 4.07 | -0.06 | -1.45 | 18594.88 | 770.05 | 0.47 |
| 2024-07-22 | 4.11 | 4.13 | 0.02 | 0.49 | 17199.00 | 708.10 | 0.43 |
| 2024-07-19 | 4.13 | 4.11 | -0.01 | -0.24 | 13639.00 | 560.71 | 0.34 |
| 2024-07-18 | 4.13 | 4.12 | -0.05 | -1.20 | 19491.40 | 797.93 | 0.49 |
| 2024-07-17 | 4.13 | 4.17 | -0.01 | -0.24 | 17844.40 | 745.76 | 0.45 |
| 2024-07-16 | 4.20 | 4.18 | -0.04 | -0.95 | 13283.40 | 556.95 | 0.33 |
| 2024-07-15 | 4.24 | 4.22 | -0.04 | -0.94 | 21149.00 | 887.71 | 0.53 |
| 2024-07-12 | 4.27 | 4.26 | 0.01 | 0.24 | 23711.00 | 1016.31 | 0.59 |
| 2024-07-11 | 4.11 | 4.25 | 0.19 | 4.68 | 25550.61 | 1076.73 | 0.64 |
| 2024-07-10 | 4.18 | 4.06 | -0.12 | -2.87 | 21918.60 | 898.56 | 0.55 |
| 2024-07-09 | 4.16 | 4.18 | 0.00 | 0.00 | 20850.38 | 865.01 | 0.52 |
| 2024-07-08 | 4.30 | 4.18 | -0.12 | -2.79 | 18199.44 | 765.45 | 0.46 |
| 2024-07-05 | 4.25 | 4.30 | 0.07 | 1.66 | 18949.44 | 806.90 | 0.47 |
| 2024-07-04 | 4.40 | 4.23 | -0.19 | -4.30 | 23240.40 | 993.67 | 0.58 |
| 2024-07-03 | 4.45 | 4.42 | -0.01 | -0.23 | 15580.40 | 692.95 | 0.39 |
| 2024-07-02 | 4.37 | 4.43 | 0.06 | 1.37 | 16497.00 | 731.87 | 0.41 |
| 2024-07-01 | 4.38 | 4.37 | 0.00 | 0.00 | 18199.00 | 792.77 | 0.46 |
| 2024-06-28 | 4.38 | 4.37 | -0.01 | -0.23 | 14749.40 | 649.60 | 0.37 |
| 2024-06-27 | 4.44 | 4.38 | -0.06 | -1.35 | 17270.40 | 764.71 | 0.43 |
| 2024-06-26 | 4.28 | 4.44 | 0.16 | 3.74 | 20065.40 | 873.76 | 0.50 |
| 2024-06-25 | 4.21 | 4.28 | 0.07 | 1.66 | 22149.18 | 949.65 | 0.55 |
| 2024-06-24 | 4.37 | 4.21 | -0.19 | -4.32 | 29955.80 | 1274.64 | 0.75 |
| 2024-06-21 | 4.37 | 4.40 | 0.00 | 0.00 | 20470.00 | 901.04 | 0.51 |
| 2024-06-20 | 4.51 | 4.40 | -0.11 | -2.44 | 31117.00 | 1380.18 | 0.78 |
| 2024-06-19 | 4.62 | 4.62 | -0.01 | -0.22 | 22529.00 | 1044.90 | 0.56 |
| 2024-06-18 | 4.56 | 4.63 | 0.05 | 1.09 | 20944.00 | 968.43 | 0.52 |
| 2024-06-17 | 4.65 | 4.58 | -0.06 | -1.29 | 18057.40 | 829.69 | 0.45 |
| 2024-06-14 | 4.57 | 4.64 | 0.03 | 0.65 | 23027.98 | 1068.87 | 0.58 |
| 2024-06-13 | 4.70 | 4.61 | -0.09 | -1.92 | 26670.01 | 1233.00 | 0.67 |
| 2024-06-12 | 4.57 | 4.70 | 0.11 | 2.40 | 27167.00 | 1269.24 | 0.68 |
| 2024-06-11 | 4.60 | 4.59 | -0.07 | -1.50 | 36022.60 | 1644.38 | 0.90 |
| 2024-06-07 | 4.44 | 4.66 | 0.25 | 5.67 | 51227.01 | 2350.92 | 1.28 |
| 2024-06-06 | 4.69 | 4.41 | -0.26 | -5.57 | 65476.81 | 2926.91 | 1.64 |
| 2024-06-05 | 4.79 | 4.67 | -0.16 | -3.31 | 39025.00 | 1850.92 | 0.98 |
| 2024-06-04 | 4.85 | 4.83 | -0.03 | -0.62 | 51273.60 | 2444.76 | 1.28 |
| 2024-06-03 | 5.07 | 4.86 | -0.19 | -3.76 | 60647.40 | 2980.59 | 1.52 |
| 2024-05-31 | 4.97 | 5.05 | 0.10 | 2.02 | 41525.40 | 2080.95 | 1.04 |
| 2024-05-30 | 5.11 | 4.95 | -0.16 | -3.13 | 59566.40 | 2980.05 | 1.49 |
| 2024-05-29 | 4.95 | 5.11 | 0.11 | 2.20 | 82911.61 | 4215.52 | 2.08 |
| 2024-05-28 | 5.12 | 5.00 | -0.16 | -3.10 | 99792.66 | 5044.52 | 2.50 |
| 2024-05-27 | 5.30 | 5.16 | -0.39 | -7.03 | 163739.15 | 8503.23 | 4.10 |
| 2024-05-24 | 6.32 | 5.55 | -0.59 | -9.61 | 251602.58 | 14626.95 | 6.30 |
| 2024-05-23 | 6.86 | 6.14 | -0.11 | -1.76 | 349370.18 | 22325.99 | 8.75 |
| 2024-05-22 | 6.15 | 6.25 | 0.57 | 10.04 | 44751.21 | 2792.31 | 1.12 |
| 2024-05-21 | 5.72 | 5.68 | 0.02 | 0.35 | 24799.00 | 1398.70 | 0.62 |
| 2024-05-20 | 5.77 | 5.66 | -0.12 | -2.08 | 35747.40 | 2042.46 | 0.90 |
| 2024-05-17 | 5.69 | 5.78 | 0.10 | 1.76 | 31013.00 | 1772.21 | 0.78 |
| 2024-05-16 | 5.66 | 5.68 | 0.02 | 0.35 | 30829.00 | 1752.32 | 0.77 |
| 2024-05-15 | 5.53 | 5.66 | 0.05 | 0.89 | 33710.20 | 1903.84 | 0.84 |
日K线
周K线
月K线
