鼎胜新材(603876)股票信息
| 股票代码 | 603876 |
| 股票名称 | 鼎胜新材 |
| 最新价/元 | 9.54 |
| 涨跌额/元 | -0.34 |
| 涨跌幅/% | -3.44 |
| 买入/元 | 9.53 |
| 卖出/元 | 9.54 |
| 昨收/元 | 9.88 |
| 今开/元 | 9.92 |
| 最高/元 | 9.97 |
| 最低/元 | 9.45 |
| 成交量/手 | 112206.18 |
| 成交额/万 | 10841.86 |
| 股净值/元 | 15.64 |
| 市净率 | 1.30 |
| 总市值/万 | 847375.20 |
| 流通值/万 | 845762.75 |
| 换手率/% | 1.27 |
| 入市日期 | 2018-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
鼎胜新材(603876)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 | 9.92 | 9.54 | -0.34 | -3.44 | 112206.18 | 10841.86 | 1.27 |
| 2024-10-10 | 10.18 | 9.88 | -0.43 | -4.17 | 222372.60 | 22315.62 | 2.51 |
| 2024-10-09 | 11.00 | 10.31 | -1.14 | -9.96 | 264474.28 | 27793.48 | 2.98 |
| 2024-10-08 | 11.78 | 11.45 | 0.74 | 6.91 | 334375.72 | 38199.47 | 3.77 |
| 2024-09-30 | 10.23 | 10.71 | 0.97 | 9.96 | 260269.84 | 27288.21 | 2.94 |
| 2024-09-27 | 9.37 | 9.74 | 0.54 | 5.87 | 100918.91 | 9692.94 | 1.14 |
| 2024-09-26 | 8.87 | 9.20 | 0.31 | 3.49 | 89553.57 | 8095.06 | 1.01 |
| 2024-09-25 | 9.04 | 8.89 | -0.05 | -0.56 | 85204.57 | 7692.40 | 0.96 |
| 2024-09-24 | 8.49 | 8.94 | 0.50 | 5.92 | 104883.20 | 9225.05 | 1.18 |
| 2024-09-23 | 8.70 | 8.44 | -0.26 | -2.99 | 69591.60 | 5932.04 | 0.79 |
| 2024-09-20 | 8.83 | 8.70 | -0.11 | -1.25 | 39439.80 | 3435.28 | 0.44 |
| 2024-09-19 | 8.63 | 8.81 | 0.23 | 2.68 | 53644.70 | 4707.44 | 0.61 |
| 2024-09-18 | 8.69 | 8.58 | -0.04 | -0.46 | 31586.56 | 2696.79 | 0.36 |
| 2024-09-13 | 8.85 | 8.62 | -0.17 | -1.93 | 35450.56 | 3080.63 | 0.40 |
| 2024-09-12 | 8.85 | 8.79 | -0.06 | -0.68 | 37736.74 | 3345.26 | 0.43 |
| 2024-09-11 | 8.67 | 8.85 | 0.15 | 1.72 | 37527.70 | 3306.64 | 0.42 |
| 2024-09-10 | 8.69 | 8.70 | -0.03 | -0.34 | 39956.60 | 3455.93 | 0.45 |
| 2024-09-09 | 8.78 | 8.73 | -0.07 | -0.80 | 45838.68 | 4009.13 | 0.52 |
| 2024-09-06 | 9.00 | 8.80 | -0.21 | -2.33 | 46099.20 | 4086.90 | 0.52 |
| 2024-09-05 | 8.87 | 9.01 | 0.05 | 0.56 | 52925.80 | 4776.95 | 0.60 |
| 2024-09-04 | 8.89 | 8.96 | 0.03 | 0.34 | 80763.20 | 7275.54 | 0.91 |
| 2024-09-03 | 8.82 | 8.93 | 0.19 | 2.17 | 77849.60 | 6928.17 | 0.88 |
| 2024-09-02 | 9.05 | 8.74 | -0.06 | -0.68 | 134852.55 | 12060.03 | 1.52 |
| 2024-08-30 | 8.45 | 8.80 | 0.29 | 3.41 | 105068.80 | 9161.15 | 1.19 |
| 2024-08-29 | 8.19 | 8.51 | 0.32 | 3.91 | 79577.50 | 6684.48 | 0.90 |
| 2024-08-28 | 8.09 | 8.19 | 0.04 | 0.49 | 39811.80 | 3272.28 | 0.45 |
| 2024-08-27 | 8.22 | 8.15 | -0.13 | -1.57 | 37688.18 | 3081.96 | 0.43 |
| 2024-08-26 | 8.05 | 8.28 | 0.24 | 2.99 | 47114.80 | 3883.50 | 0.53 |
| 2024-08-23 | 8.06 | 8.04 | -0.03 | -0.37 | 35763.60 | 2869.78 | 0.40 |
| 2024-08-22 | 8.35 | 8.07 | -0.24 | -2.89 | 49030.55 | 4000.80 | 0.55 |
| 2024-08-21 | 8.28 | 8.31 | 0.03 | 0.36 | 36043.72 | 3010.43 | 0.41 |
| 2024-08-20 | 8.51 | 8.28 | -0.21 | -2.47 | 46805.60 | 3914.68 | 0.53 |
| 2024-08-19 | 8.49 | 8.49 | 0.00 | 0.00 | 22118.40 | 1887.09 | 0.25 |
| 2024-08-16 | 8.60 | 8.49 | -0.11 | -1.28 | 32070.80 | 2742.99 | 0.36 |
| 2024-08-15 | 8.55 | 8.60 | 0.02 | 0.23 | 32733.80 | 2822.96 | 0.37 |
| 2024-08-14 | 8.72 | 8.58 | -0.12 | -1.38 | 27356.15 | 2354.29 | 0.31 |
| 2024-08-13 | 8.47 | 8.70 | 0.22 | 2.59 | 52928.26 | 4573.40 | 0.60 |
| 2024-08-12 | 8.57 | 8.48 | -0.11 | -1.28 | 29904.00 | 2546.25 | 0.34 |
| 2024-08-09 | 8.73 | 8.59 | -0.09 | -1.04 | 34603.20 | 2989.65 | 0.39 |
| 2024-08-08 | 8.61 | 8.68 | -0.02 | -0.23 | 32788.00 | 2838.08 | 0.37 |
| 2024-08-07 | 8.70 | 8.70 | -0.05 | -0.57 | 27716.60 | 2409.05 | 0.31 |
| 2024-08-06 | 8.73 | 8.75 | 0.12 | 1.39 | 35323.80 | 3085.00 | 0.40 |
| 2024-08-05 | 8.94 | 8.63 | -0.23 | -2.60 | 52502.20 | 4617.91 | 0.59 |
| 2024-08-02 | 8.98 | 8.86 | -0.17 | -1.88 | 41644.60 | 3721.74 | 0.47 |
| 2024-08-01 | 9.10 | 9.03 | -0.07 | -0.77 | 39844.00 | 3600.82 | 0.45 |
| 2024-07-31 | 8.60 | 9.10 | 0.50 | 5.81 | 95984.61 | 8583.44 | 1.08 |
| 2024-07-30 | 8.61 | 8.60 | -0.07 | -0.81 | 33876.57 | 2904.33 | 0.38 |
| 2024-07-29 | 8.77 | 8.67 | -0.10 | -1.14 | 36936.00 | 3194.99 | 0.42 |
| 2024-07-26 | 8.62 | 8.77 | 0.15 | 1.74 | 38567.56 | 3388.65 | 0.44 |
| 2024-07-25 | 8.58 | 8.62 | 0.06 | 0.70 | 31852.16 | 2747.53 | 0.36 |
| 2024-07-24 | 8.69 | 8.56 | -0.17 | -1.95 | 43595.31 | 3762.39 | 0.49 |
| 2024-07-23 | 8.93 | 8.73 | -0.19 | -2.13 | 53811.35 | 4791.33 | 0.61 |
| 2024-07-22 | 9.03 | 8.92 | -0.18 | -1.98 | 56563.16 | 5085.20 | 0.64 |
| 2024-07-19 | 8.88 | 9.10 | 0.19 | 2.13 | 85863.68 | 7726.12 | 0.97 |
| 2024-07-18 | 8.83 | 8.91 | 0.09 | 1.02 | 73333.64 | 6496.63 | 0.83 |
| 2024-07-17 | 9.12 | 8.82 | -0.22 | -2.43 | 71151.40 | 6315.80 | 0.80 |
| 2024-07-16 | 8.60 | 9.04 | 0.44 | 5.12 | 145848.33 | 12958.19 | 1.65 |
| 2024-07-15 | 8.56 | 8.60 | -0.07 | -0.81 | 61881.11 | 5358.04 | 0.70 |
| 2024-07-12 | 8.90 | 8.67 | -0.22 | -2.48 | 72602.91 | 6343.64 | 0.82 |
| 2024-07-11 | 8.63 | 8.89 | 0.38 | 4.47 | 85799.00 | 7565.00 | 0.97 |
| 2024-07-10 | 8.68 | 8.51 | -0.16 | -1.85 | 74665.22 | 6491.00 | 0.84 |
| 2024-07-09 | 8.51 | 8.67 | 0.11 | 1.29 | 79531.72 | 6831.42 | 0.90 |
| 2024-07-08 | 8.83 | 8.56 | -0.26 | -2.95 | 63116.70 | 5462.05 | 0.71 |
| 2024-07-05 | 8.84 | 8.82 | 0.01 | 0.11 | 38075.51 | 3360.52 | 0.43 |
| 2024-07-04 | 9.17 | 9.00 | -0.22 | -2.39 | 58447.10 | 5293.69 | 0.66 |
| 2024-07-03 | 9.23 | 9.22 | 0.00 | 0.00 | 44374.20 | 4096.74 | 0.50 |
| 2024-07-02 | 9.31 | 9.22 | -0.09 | -0.97 | 65987.13 | 6081.47 | 0.74 |
| 2024-07-01 | 9.27 | 9.31 | 0.04 | 0.43 | 77836.90 | 7188.55 | 0.88 |
| 2024-06-28 | 9.30 | 9.27 | -0.01 | -0.11 | 90649.20 | 8418.76 | 1.02 |
| 2024-06-27 | 9.56 | 9.28 | -0.37 | -3.83 | 90224.60 | 8487.67 | 1.02 |
| 2024-06-26 | 9.20 | 9.65 | 0.42 | 4.55 | 78829.20 | 7431.38 | 0.89 |
| 2024-06-25 | 9.50 | 9.23 | -0.24 | -2.53 | 91695.87 | 8538.70 | 1.03 |
| 2024-06-24 | 9.65 | 9.47 | -0.30 | -3.07 | 75739.20 | 7241.38 | 0.85 |
| 2024-06-21 | 9.63 | 9.77 | 0.06 | 0.62 | 51023.80 | 4948.78 | 0.58 |
| 2024-06-20 | 9.90 | 9.71 | -0.27 | -2.71 | 63147.35 | 6222.06 | 0.71 |
| 2024-06-19 | 10.11 | 9.98 | -0.15 | -1.48 | 65499.80 | 6576.07 | 0.74 |
| 2024-06-18 | 10.08 | 10.13 | 0.04 | 0.40 | 70056.40 | 7063.14 | 0.79 |
| 2024-06-17 | 9.50 | 10.09 | 0.59 | 6.21 | 175044.40 | 17362.84 | 1.98 |
| 2024-06-14 | 9.64 | 9.50 | -0.14 | -1.45 | 72777.54 | 6883.88 | 0.82 |
| 2024-06-13 | 9.73 | 9.64 | -0.05 | -0.52 | 66914.64 | 6480.85 | 0.76 |
| 2024-06-12 | 9.74 | 9.69 | -0.03 | -0.31 | 41934.27 | 4076.12 | 0.47 |
| 2024-06-11 | 9.65 | 9.72 | 0.07 | 0.73 | 47148.51 | 4528.57 | 0.53 |
| 2024-06-07 | 9.78 | 9.65 | 0.07 | 0.73 | 64821.06 | 6239.65 | 0.73 |
| 2024-06-06 | 9.98 | 9.58 | -0.40 | -4.01 | 121094.94 | 11765.86 | 1.37 |
| 2024-06-05 | 10.05 | 9.98 | -0.12 | -1.19 | 52077.77 | 5204.62 | 0.59 |
| 2024-06-04 | 9.98 | 10.10 | 0.11 | 1.10 | 62740.97 | 6289.18 | 0.71 |
| 2024-06-03 | 10.10 | 9.99 | -0.22 | -2.16 | 112784.73 | 11251.04 | 1.27 |
| 2024-05-31 | 10.52 | 10.21 | -0.31 | -2.95 | 100718.09 | 10421.51 | 1.14 |
| 2024-05-30 | 10.72 | 10.52 | -0.20 | -1.87 | 79434.50 | 8422.92 | 0.90 |
| 2024-05-29 | 10.51 | 10.72 | 0.21 | 2.00 | 78861.12 | 8424.07 | 0.89 |
| 2024-05-28 | 10.71 | 10.51 | -0.20 | -1.87 | 67089.35 | 7143.58 | 0.76 |
| 2024-05-27 | 10.55 | 10.71 | 0.22 | 2.10 | 72448.80 | 7674.41 | 0.82 |
| 2024-05-24 | 10.65 | 10.49 | -0.16 | -1.50 | 70068.56 | 7397.90 | 0.79 |
| 2024-05-23 | 11.00 | 10.65 | -0.47 | -4.23 | 120966.80 | 12972.11 | 1.36 |
| 2024-05-22 | 11.11 | 11.12 | -0.02 | -0.18 | 99178.30 | 10997.96 | 1.12 |
| 2024-05-21 | 11.35 | 11.14 | -0.29 | -2.54 | 175672.17 | 19801.04 | 1.98 |
| 2024-05-20 | 11.12 | 11.43 | 0.46 | 4.19 | 182880.34 | 20701.14 | 2.06 |
| 2024-05-17 | 10.93 | 10.97 | -0.05 | -0.45 | 133146.66 | 14456.20 | 1.50 |
| 2024-05-16 | 11.19 | 11.02 | -0.10 | -0.90 | 113145.02 | 12561.70 | 1.28 |
| 2024-05-15 | 11.40 | 11.12 | -0.32 | -2.80 | 147363.60 | 16616.67 | 1.66 |
日K线
周K线
月K线
