武进不锈(603878)股票信息
| 股票代码 | 603878 |
| 股票名称 | 武进不锈 |
| 最新价/元 | 5.52 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -4.66 |
| 买入/元 | 5.52 |
| 卖出/元 | 5.53 |
| 昨收/元 | 5.79 |
| 今开/元 | 5.79 |
| 最高/元 | 5.80 |
| 最低/元 | 5.48 |
| 成交量/手 | 127574.63 |
| 成交额/万 | 7175.05 |
| 股净值/元 | 8.76 |
| 市净率 | 1.18 |
| 总市值/万 | 309709.01 |
| 流通值/万 | 309709.01 |
| 换手率/% | 2.27 |
| 入市日期 | 2016-12-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
武进不锈(603878)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 | 5.79 | 5.52 | -0.27 | -4.66 | 127574.63 | 7175.05 | 2.27 |
| 2024-10-10 | 5.80 | 5.79 | 0.00 | 0.00 | 167309.52 | 9683.62 | 2.98 |
| 2024-10-09 | 6.26 | 5.79 | -0.64 | -9.95 | 174234.32 | 10430.35 | 3.11 |
| 2024-10-08 | 6.88 | 6.43 | 0.17 | 2.72 | 266426.37 | 17254.50 | 4.75 |
| 2024-09-30 | 6.21 | 6.26 | 0.46 | 7.93 | 291233.45 | 17822.29 | 5.19 |
| 2024-09-27 | 5.56 | 5.80 | 0.31 | 5.65 | 120820.92 | 6804.62 | 2.15 |
| 2024-09-26 | 5.18 | 5.49 | 0.28 | 5.37 | 150551.35 | 8075.47 | 2.68 |
| 2024-09-25 | 5.25 | 5.21 | 0.04 | 0.77 | 196708.56 | 10424.94 | 3.51 |
| 2024-09-24 | 4.95 | 5.17 | 0.23 | 4.66 | 120917.19 | 6154.93 | 2.16 |
| 2024-09-23 | 4.87 | 4.94 | 0.06 | 1.23 | 49838.86 | 2443.14 | 0.89 |
| 2024-09-20 | 4.98 | 4.88 | -0.10 | -2.01 | 54401.20 | 2653.89 | 0.97 |
| 2024-09-19 | 4.85 | 4.98 | 0.14 | 2.89 | 72584.63 | 3587.47 | 1.29 |
| 2024-09-18 | 4.85 | 4.84 | -0.02 | -0.41 | 65947.06 | 3163.90 | 1.18 |
| 2024-09-13 | 4.96 | 4.86 | -0.09 | -1.82 | 60323.40 | 2963.36 | 1.08 |
| 2024-09-12 | 4.86 | 4.95 | 0.09 | 1.85 | 70736.37 | 3481.80 | 1.26 |
| 2024-09-11 | 4.81 | 4.86 | 0.02 | 0.41 | 44026.00 | 2132.65 | 0.78 |
| 2024-09-10 | 4.93 | 4.84 | -0.03 | -0.62 | 60326.89 | 2914.52 | 1.08 |
| 2024-09-09 | 4.90 | 4.87 | -0.05 | -1.02 | 57979.79 | 2812.36 | 1.03 |
| 2024-09-06 | 5.03 | 4.92 | -0.12 | -2.38 | 50263.32 | 2494.94 | 0.90 |
| 2024-09-05 | 5.04 | 5.04 | 0.00 | 0.00 | 40982.00 | 2066.58 | 0.73 |
| 2024-09-04 | 5.04 | 5.04 | -0.04 | -0.79 | 39224.39 | 1986.82 | 0.70 |
| 2024-09-03 | 5.06 | 5.08 | 0.03 | 0.59 | 59110.34 | 3001.28 | 1.05 |
| 2024-09-02 | 5.19 | 5.05 | -0.15 | -2.89 | 79599.40 | 4062.13 | 1.42 |
| 2024-08-30 | 5.15 | 5.20 | 0.05 | 0.97 | 80353.78 | 4163.63 | 1.43 |
| 2024-08-29 | 5.14 | 5.15 | 0.00 | 0.00 | 60641.10 | 3113.55 | 1.08 |
| 2024-08-28 | 5.20 | 5.15 | -0.08 | -1.53 | 66249.55 | 3411.95 | 1.18 |
| 2024-08-27 | 5.25 | 5.23 | -0.03 | -0.57 | 48975.80 | 2548.29 | 0.87 |
| 2024-08-26 | 5.29 | 5.26 | -0.02 | -0.38 | 71659.16 | 3791.81 | 1.28 |
| 2024-08-23 | 5.41 | 5.28 | -0.13 | -2.40 | 67888.04 | 3587.20 | 1.21 |
| 2024-08-22 | 5.48 | 5.41 | -0.07 | -1.28 | 21971.60 | 1197.89 | 0.39 |
| 2024-08-21 | 5.48 | 5.48 | 0.00 | 0.00 | 23099.80 | 1266.99 | 0.41 |
| 2024-08-20 | 5.69 | 5.48 | -0.14 | -2.49 | 59922.45 | 3311.58 | 1.07 |
| 2024-08-19 | 5.63 | 5.62 | -0.01 | -0.18 | 48136.94 | 2729.11 | 0.86 |
| 2024-08-16 | 5.66 | 5.63 | -0.01 | -0.18 | 34426.77 | 1940.66 | 0.61 |
| 2024-08-15 | 5.63 | 5.64 | -0.01 | -0.18 | 57958.32 | 3275.51 | 1.03 |
| 2024-08-14 | 5.89 | 5.65 | -0.26 | -4.40 | 79359.56 | 4542.82 | 1.41 |
| 2024-08-13 | 5.93 | 5.91 | -0.01 | -0.17 | 28530.77 | 1685.65 | 0.51 |
| 2024-08-12 | 5.93 | 5.92 | -0.03 | -0.50 | 22520.84 | 1339.60 | 0.40 |
| 2024-08-09 | 6.01 | 5.95 | -0.06 | -1.00 | 21319.74 | 1280.26 | 0.38 |
| 2024-08-08 | 5.97 | 6.01 | 0.04 | 0.67 | 32013.20 | 1918.31 | 0.57 |
| 2024-08-07 | 5.98 | 5.97 | 0.02 | 0.34 | 24900.51 | 1485.77 | 0.44 |
| 2024-08-06 | 5.99 | 5.95 | 0.04 | 0.68 | 29512.16 | 1757.59 | 0.53 |
| 2024-08-05 | 6.05 | 5.91 | -0.18 | -2.96 | 46659.16 | 2807.92 | 0.83 |
| 2024-08-02 | 6.15 | 6.09 | -0.10 | -1.62 | 35866.32 | 2186.88 | 0.64 |
| 2024-08-01 | 6.30 | 6.19 | -0.10 | -1.59 | 37299.80 | 2329.04 | 0.66 |
| 2024-07-31 | 6.03 | 6.29 | 0.26 | 4.31 | 58365.92 | 3625.71 | 1.04 |
| 2024-07-30 | 6.07 | 6.03 | -0.05 | -0.82 | 29435.62 | 1777.85 | 0.52 |
| 2024-07-29 | 6.09 | 6.08 | -0.01 | -0.16 | 33361.70 | 2027.68 | 0.59 |
| 2024-07-26 | 5.96 | 6.09 | 0.16 | 2.70 | 25666.20 | 1554.42 | 0.46 |
| 2024-07-25 | 5.85 | 5.93 | 0.07 | 1.20 | 26995.12 | 1594.10 | 0.48 |
| 2024-07-24 | 5.95 | 5.86 | -0.10 | -1.68 | 27891.26 | 1644.43 | 0.50 |
| 2024-07-23 | 6.04 | 5.96 | -0.06 | -1.00 | 29408.61 | 1763.50 | 0.52 |
| 2024-07-22 | 6.08 | 6.02 | -0.07 | -1.15 | 40267.80 | 2426.43 | 0.72 |
| 2024-07-19 | 6.12 | 6.09 | -0.05 | -0.81 | 25683.82 | 1573.12 | 0.46 |
| 2024-07-18 | 6.07 | 6.14 | 0.05 | 0.82 | 31108.69 | 1882.00 | 0.55 |
| 2024-07-17 | 6.13 | 6.09 | 0.02 | 0.33 | 40701.60 | 2479.23 | 0.73 |
| 2024-07-16 | 6.13 | 6.07 | -0.03 | -0.49 | 27552.62 | 1676.00 | 0.49 |
| 2024-07-15 | 6.14 | 6.10 | -0.04 | -0.65 | 46750.20 | 2846.58 | 0.83 |
| 2024-07-12 | 6.29 | 6.14 | -0.09 | -1.45 | 37343.04 | 2310.22 | 0.67 |
| 2024-07-11 | 6.21 | 6.23 | 0.09 | 1.47 | 35242.49 | 2190.71 | 0.63 |
| 2024-07-10 | 6.30 | 6.14 | -0.16 | -2.54 | 36208.00 | 2239.00 | 0.65 |
| 2024-07-09 | 6.20 | 6.30 | 0.10 | 1.61 | 52294.24 | 3256.40 | 0.93 |
| 2024-07-08 | 6.43 | 6.20 | -0.22 | -3.43 | 49511.02 | 3095.34 | 0.88 |
| 2024-07-05 | 6.26 | 6.42 | 0.17 | 2.72 | 48047.55 | 3038.06 | 0.86 |
| 2024-07-04 | 6.41 | 6.25 | -0.11 | -1.73 | 44938.00 | 2832.65 | 0.80 |
| 2024-07-03 | 6.43 | 6.36 | -0.06 | -0.94 | 55122.36 | 3539.11 | 0.98 |
| 2024-07-02 | 6.60 | 6.42 | -0.17 | -2.58 | 47726.00 | 3079.54 | 0.85 |
| 2024-07-01 | 6.49 | 6.59 | 0.05 | 0.77 | 67284.75 | 4393.42 | 1.20 |
| 2024-06-28 | 6.70 | 6.54 | -0.18 | -2.68 | 75025.55 | 4959.68 | 1.34 |
| 2024-06-27 | 6.77 | 6.72 | -0.10 | -1.47 | 30857.43 | 2082.57 | 0.55 |
| 2024-06-26 | 6.68 | 6.82 | 0.14 | 2.10 | 40770.35 | 2753.82 | 0.73 |
| 2024-06-25 | 6.60 | 6.68 | 0.08 | 1.21 | 48514.32 | 3233.23 | 0.86 |
| 2024-06-24 | 6.87 | 6.60 | -0.29 | -4.21 | 65689.40 | 4386.09 | 1.17 |
| 2024-06-21 | 6.92 | 6.89 | -0.04 | -0.58 | 48606.52 | 3372.50 | 0.87 |
| 2024-06-20 | 7.01 | 6.93 | -0.08 | -1.14 | 59266.20 | 4187.89 | 1.06 |
| 2024-06-19 | 7.05 | 7.01 | -0.04 | -0.57 | 54126.40 | 3773.91 | 0.96 |
| 2024-06-18 | 6.97 | 7.05 | 0.04 | 0.57 | 64127.94 | 4491.54 | 1.14 |
| 2024-06-17 | 7.41 | 7.01 | -0.48 | -6.41 | 111038.85 | 7870.41 | 1.98 |
| 2024-06-14 | 7.96 | 8.02 | 0.06 | 0.75 | 55133.09 | 4419.50 | 0.98 |
| 2024-06-13 | 8.21 | 7.96 | -0.27 | -3.28 | 67782.27 | 5389.78 | 1.21 |
| 2024-06-12 | 8.19 | 8.23 | 0.00 | 0.00 | 35826.51 | 2950.11 | 0.64 |
| 2024-06-11 | 8.30 | 8.23 | -0.08 | -0.96 | 29142.91 | 2400.53 | 0.52 |
| 2024-06-07 | 8.26 | 8.31 | 0.08 | 0.97 | 36249.69 | 2984.82 | 0.65 |
| 2024-06-06 | 8.34 | 8.23 | -0.09 | -1.08 | 34574.31 | 2849.55 | 0.62 |
| 2024-06-05 | 8.50 | 8.32 | -0.20 | -2.35 | 32543.00 | 2745.28 | 0.58 |
| 2024-06-04 | 8.46 | 8.52 | -0.03 | -0.35 | 30303.40 | 2570.98 | 0.54 |
| 2024-06-03 | 8.58 | 8.55 | -0.06 | -0.70 | 34873.82 | 2980.89 | 0.62 |
| 2024-05-31 | 8.67 | 8.61 | -0.07 | -0.81 | 37811.80 | 3281.31 | 0.67 |
| 2024-05-30 | 8.70 | 8.68 | 0.03 | 0.35 | 38544.16 | 3387.81 | 0.69 |
| 2024-05-29 | 8.51 | 8.65 | 0.06 | 0.70 | 31805.32 | 2756.71 | 0.57 |
| 2024-05-28 | 8.83 | 8.59 | -0.25 | -2.83 | 50980.47 | 4408.52 | 0.91 |
| 2024-05-27 | 8.78 | 8.84 | -0.01 | -0.11 | 28269.29 | 2483.31 | 0.50 |
| 2024-05-24 | 8.94 | 8.85 | -0.05 | -0.56 | 47764.01 | 4290.58 | 0.85 |
| 2024-05-23 | 8.96 | 8.90 | -0.12 | -1.33 | 55802.66 | 4964.71 | 0.99 |
| 2024-05-22 | 8.98 | 9.02 | 0.04 | 0.45 | 57997.16 | 5207.78 | 1.03 |
| 2024-05-21 | 8.68 | 8.98 | 0.23 | 2.63 | 94004.60 | 8375.15 | 1.68 |
| 2024-05-20 | 8.47 | 8.75 | 0.31 | 3.67 | 72172.03 | 6217.77 | 1.29 |
| 2024-05-17 | 8.55 | 8.44 | -0.16 | -1.86 | 49653.40 | 4195.76 | 0.88 |
| 2024-05-16 | 8.72 | 8.60 | -0.03 | -0.35 | 61800.56 | 5374.29 | 1.10 |
| 2024-05-15 | 8.40 | 8.63 | 0.23 | 2.74 | 86863.77 | 7463.38 | 1.55 |
日K线
周K线
月K线
