桃李面包(603866)股票信息
| 股票代码 | 603866 |
| 股票名称 | 桃李面包 |
| 最新价/元 | 6.27 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -1.42 |
| 买入/元 | 6.26 |
| 卖出/元 | 6.27 |
| 昨收/元 | 6.36 |
| 今开/元 | 6.36 |
| 最高/元 | 6.47 |
| 最低/元 | 6.20 |
| 成交量/手 | 176045.42 |
| 成交额/万 | 11134.36 |
| 股净值/元 | 17.48 |
| 市净率 | 1.97 |
| 总市值/万 | 1003023.91 |
| 流通值/万 | 1003023.91 |
| 换手率/% | 1.10 |
| 入市日期 | 2015-12-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
桃李面包(603866)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 | 6.36 | 6.27 | -0.09 | -1.42 | 176045.42 | 11134.36 | 1.10 |
| 2024-10-10 | 6.28 | 6.36 | 0.13 | 2.09 | 262793.97 | 16930.06 | 1.64 |
| 2024-10-09 | 6.61 | 6.23 | -0.58 | -8.52 | 363313.64 | 23399.70 | 2.27 |
| 2024-10-08 | 7.25 | 6.81 | 0.18 | 2.72 | 519352.83 | 35986.68 | 3.25 |
| 2024-09-30 | 6.34 | 6.63 | 0.53 | 8.69 | 428624.32 | 27866.95 | 2.68 |
| 2024-09-27 | 5.96 | 6.10 | 0.31 | 5.35 | 216969.77 | 13068.16 | 1.36 |
| 2024-09-26 | 5.40 | 5.79 | 0.39 | 7.22 | 213711.48 | 11987.44 | 1.34 |
| 2024-09-25 | 5.47 | 5.40 | 0.03 | 0.56 | 113214.56 | 6190.69 | 0.71 |
| 2024-09-24 | 5.17 | 5.37 | 0.24 | 4.68 | 136185.97 | 7169.84 | 0.85 |
| 2024-09-23 | 5.11 | 5.13 | 0.02 | 0.39 | 60694.89 | 3114.72 | 0.38 |
| 2024-09-20 | 5.12 | 5.11 | -0.01 | -0.20 | 92035.53 | 4690.64 | 0.58 |
| 2024-09-19 | 4.91 | 5.12 | 0.21 | 4.28 | 122265.75 | 6197.95 | 0.76 |
| 2024-09-18 | 4.96 | 4.91 | -0.04 | -0.81 | 67451.28 | 3298.21 | 0.42 |
| 2024-09-13 | 5.00 | 4.95 | -0.01 | -0.20 | 73172.25 | 3641.36 | 0.46 |
| 2024-09-12 | 5.19 | 5.08 | -0.15 | -2.87 | 92300.40 | 4749.66 | 0.58 |
| 2024-09-11 | 5.20 | 5.23 | 0.03 | 0.58 | 62153.15 | 3242.02 | 0.39 |
| 2024-09-10 | 5.25 | 5.20 | -0.06 | -1.14 | 74262.28 | 3846.77 | 0.46 |
| 2024-09-09 | 5.29 | 5.26 | -0.01 | -0.19 | 65004.13 | 3420.80 | 0.41 |
| 2024-09-06 | 5.38 | 5.27 | -0.11 | -2.05 | 65320.70 | 3470.94 | 0.41 |
| 2024-09-05 | 5.30 | 5.38 | 0.09 | 1.70 | 67448.13 | 3610.21 | 0.42 |
| 2024-09-04 | 5.39 | 5.29 | -0.08 | -1.49 | 76288.87 | 4087.66 | 0.48 |
| 2024-09-03 | 5.30 | 5.37 | 0.07 | 1.32 | 99399.86 | 5331.65 | 0.62 |
| 2024-09-02 | 5.47 | 5.30 | -0.20 | -3.64 | 111437.68 | 5966.09 | 0.70 |
| 2024-08-30 | 5.33 | 5.50 | 0.14 | 2.61 | 116549.09 | 6355.51 | 0.73 |
| 2024-08-29 | 5.25 | 5.36 | 0.08 | 1.52 | 76856.35 | 4091.94 | 0.48 |
| 2024-08-28 | 5.24 | 5.28 | 0.00 | 0.00 | 71586.82 | 3780.68 | 0.45 |
| 2024-08-27 | 5.24 | 5.28 | 0.04 | 0.76 | 96106.30 | 5052.16 | 0.60 |
| 2024-08-26 | 5.30 | 5.24 | -0.06 | -1.13 | 81612.34 | 4277.23 | 0.51 |
| 2024-08-23 | 5.25 | 5.30 | 0.05 | 0.95 | 95399.12 | 5037.45 | 0.60 |
| 2024-08-22 | 5.42 | 5.25 | -0.17 | -3.14 | 191224.08 | 10167.56 | 1.20 |
| 2024-08-21 | 5.40 | 5.42 | 0.01 | 0.19 | 75315.28 | 4083.25 | 0.47 |
| 2024-08-20 | 5.46 | 5.41 | -0.01 | -0.19 | 87958.40 | 4778.36 | 0.55 |
| 2024-08-19 | 5.41 | 5.42 | -0.01 | -0.18 | 88319.57 | 4810.14 | 0.55 |
| 2024-08-16 | 5.62 | 5.43 | -0.15 | -2.69 | 137805.86 | 7528.53 | 0.86 |
| 2024-08-15 | 5.72 | 5.58 | -0.14 | -2.45 | 159955.41 | 8982.21 | 1.00 |
| 2024-08-14 | 5.71 | 5.72 | -0.01 | -0.18 | 125311.39 | 7190.25 | 0.78 |
| 2024-08-13 | 5.94 | 5.73 | -0.04 | -0.69 | 222493.69 | 12739.31 | 1.39 |
| 2024-08-12 | 5.69 | 5.77 | 0.04 | 0.70 | 89870.34 | 5188.19 | 0.56 |
| 2024-08-09 | 5.75 | 5.73 | -0.02 | -0.35 | 77759.21 | 4476.30 | 0.49 |
| 2024-08-08 | 5.63 | 5.75 | 0.12 | 2.13 | 131582.02 | 7513.38 | 0.82 |
| 2024-08-07 | 5.65 | 5.63 | -0.01 | -0.18 | 98852.46 | 5587.12 | 0.62 |
| 2024-08-06 | 5.56 | 5.64 | 0.13 | 2.36 | 95670.10 | 5369.70 | 0.60 |
| 2024-08-05 | 5.48 | 5.51 | 0.00 | 0.00 | 99568.32 | 5567.32 | 0.62 |
| 2024-08-02 | 5.50 | 5.51 | 0.00 | 0.00 | 52098.73 | 2890.27 | 0.33 |
| 2024-08-01 | 5.55 | 5.51 | -0.03 | -0.54 | 51759.86 | 2860.30 | 0.32 |
| 2024-07-31 | 5.36 | 5.54 | 0.20 | 3.75 | 97764.64 | 5355.36 | 0.61 |
| 2024-07-30 | 5.36 | 5.34 | -0.02 | -0.37 | 54381.96 | 2907.57 | 0.34 |
| 2024-07-29 | 5.30 | 5.36 | -0.01 | -0.19 | 59336.99 | 3164.60 | 0.37 |
| 2024-07-26 | 5.33 | 5.37 | 0.04 | 0.75 | 55688.53 | 2990.85 | 0.35 |
| 2024-07-25 | 5.22 | 5.33 | 0.07 | 1.33 | 78265.09 | 4158.56 | 0.49 |
| 2024-07-24 | 5.25 | 5.26 | 0.00 | 0.00 | 80439.77 | 4216.24 | 0.50 |
| 2024-07-23 | 5.39 | 5.26 | -0.07 | -1.31 | 66036.98 | 3518.92 | 0.41 |
| 2024-07-22 | 5.39 | 5.33 | -0.04 | -0.75 | 62563.52 | 3337.07 | 0.39 |
| 2024-07-19 | 5.41 | 5.37 | -0.04 | -0.74 | 70696.43 | 3805.58 | 0.44 |
| 2024-07-18 | 5.38 | 5.41 | 0.07 | 1.31 | 107553.57 | 5773.96 | 0.67 |
| 2024-07-17 | 5.25 | 5.34 | 0.14 | 2.69 | 134308.20 | 7123.91 | 0.84 |
| 2024-07-16 | 5.20 | 5.20 | -0.02 | -0.38 | 78801.98 | 4128.73 | 0.49 |
| 2024-07-15 | 5.29 | 5.22 | 0.07 | 1.36 | 112392.91 | 5890.57 | 0.70 |
| 2024-07-12 | 5.16 | 5.15 | -0.01 | -0.19 | 48316.22 | 2488.46 | 0.30 |
| 2024-07-11 | 5.07 | 5.16 | 0.17 | 3.41 | 84130.59 | 4314.59 | 0.53 |
| 2024-07-10 | 4.93 | 4.99 | 0.04 | 0.81 | 65508.24 | 3273.22 | 0.41 |
| 2024-07-09 | 4.92 | 4.95 | 0.02 | 0.41 | 88095.49 | 4330.92 | 0.55 |
| 2024-07-08 | 5.09 | 4.93 | -0.17 | -3.33 | 85831.88 | 4267.97 | 0.54 |
| 2024-07-05 | 5.03 | 5.10 | 0.08 | 1.59 | 65909.86 | 3332.26 | 0.41 |
| 2024-07-04 | 5.22 | 5.02 | -0.20 | -3.83 | 98301.47 | 5001.60 | 0.61 |
| 2024-07-03 | 5.10 | 5.22 | 0.12 | 2.35 | 123938.27 | 6434.78 | 0.77 |
| 2024-07-02 | 5.10 | 5.10 | -0.02 | -0.39 | 85536.86 | 4392.18 | 0.53 |
| 2024-07-01 | 5.07 | 5.12 | 0.05 | 0.99 | 97894.12 | 4958.48 | 0.61 |
| 2024-06-28 | 5.13 | 5.07 | -0.07 | -1.36 | 94344.65 | 4843.07 | 0.59 |
| 2024-06-27 | 5.27 | 5.14 | -0.15 | -2.84 | 69493.67 | 3602.74 | 0.43 |
| 2024-06-26 | 5.11 | 5.29 | 0.15 | 2.92 | 93532.64 | 4868.48 | 0.58 |
| 2024-06-25 | 5.13 | 5.14 | 0.01 | 0.20 | 69948.74 | 3599.49 | 0.44 |
| 2024-06-24 | 5.20 | 5.13 | -0.09 | -1.72 | 125536.89 | 6445.97 | 0.78 |
| 2024-06-21 | 5.26 | 5.22 | -0.05 | -0.95 | 86314.22 | 4532.80 | 0.54 |
| 2024-06-20 | 5.40 | 5.27 | -0.13 | -2.41 | 109173.14 | 5805.09 | 0.68 |
| 2024-06-19 | 5.52 | 5.40 | -0.13 | -2.35 | 97081.17 | 5281.77 | 0.61 |
| 2024-06-18 | 5.56 | 5.53 | -0.03 | -0.54 | 109596.08 | 6095.18 | 0.69 |
| 2024-06-17 | 5.63 | 5.56 | -0.10 | -1.77 | 175569.34 | 9753.41 | 1.10 |
| 2024-06-14 | 5.55 | 5.66 | 0.11 | 1.98 | 280090.40 | 15475.33 | 1.75 |
| 2024-06-13 | 5.63 | 5.55 | -0.07 | -1.25 | 119418.88 | 6647.07 | 0.75 |
| 2024-06-12 | 5.65 | 5.62 | -0.04 | -0.71 | 81917.39 | 4627.50 | 0.51 |
| 2024-06-11 | 5.60 | 5.66 | 0.02 | 0.36 | 91018.52 | 5107.40 | 0.57 |
| 2024-06-07 | 5.64 | 5.64 | 0.03 | 0.54 | 85041.19 | 4780.15 | 0.53 |
| 2024-06-06 | 5.80 | 5.61 | -0.16 | -2.77 | 153328.91 | 8659.79 | 0.96 |
| 2024-06-05 | 5.87 | 5.77 | -0.11 | -1.87 | 105550.79 | 6141.71 | 0.66 |
| 2024-06-04 | 5.86 | 5.88 | 0.00 | 0.00 | 92925.33 | 5443.76 | 0.58 |
| 2024-06-03 | 5.98 | 5.88 | -0.09 | -1.51 | 125311.34 | 7367.98 | 0.78 |
| 2024-05-31 | 5.99 | 5.97 | -0.03 | -0.50 | 74691.88 | 4470.58 | 0.47 |
| 2024-05-30 | 6.03 | 6.00 | -0.06 | -0.99 | 71849.90 | 4313.68 | 0.45 |
| 2024-05-29 | 6.10 | 6.06 | -0.04 | -0.66 | 87187.62 | 5290.67 | 0.55 |
| 2024-05-28 | 6.20 | 6.10 | -0.08 | -1.29 | 79427.32 | 4851.64 | 0.50 |
| 2024-05-27 | 6.20 | 6.18 | -0.02 | -0.32 | 100693.22 | 6195.63 | 0.63 |
| 2024-05-24 | 6.23 | 6.20 | -0.02 | -0.32 | 98289.29 | 6135.67 | 0.61 |
| 2024-05-23 | 6.45 | 6.22 | -0.24 | -3.72 | 130066.83 | 8164.52 | 0.81 |
| 2024-05-22 | 6.53 | 6.46 | -0.07 | -1.07 | 121597.05 | 7845.08 | 0.76 |
| 2024-05-21 | 6.43 | 6.53 | 0.08 | 1.24 | 169051.84 | 10980.08 | 1.06 |
| 2024-05-20 | 6.56 | 6.45 | -0.12 | -1.83 | 188124.42 | 12242.01 | 1.18 |
| 2024-05-17 | 6.27 | 6.57 | 0.29 | 4.62 | 275892.93 | 17916.76 | 1.72 |
| 2024-05-16 | 6.15 | 6.28 | 0.15 | 2.45 | 135699.39 | 8485.32 | 0.85 |
| 2024-05-15 | 6.24 | 6.13 | -0.11 | -1.76 | 73985.04 | 4568.38 | 0.46 |
日K线
周K线
月K线
