南卫股份(603880)股票信息
| 股票代码 | 603880 |
| 股票名称 | 南卫股份 |
| 最新价/元 | 3.94 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -3.90 |
| 买入/元 | 3.94 |
| 卖出/元 | 3.95 |
| 昨收/元 | 4.10 |
| 今开/元 | 4.12 |
| 最高/元 | 4.12 |
| 最低/元 | 3.89 |
| 成交量/手 | 51074.73 |
| 成交额/万 | 2041.06 |
| 股净值/元 | -7.73 |
| 市净率 | 2.42 |
| 总市值/万 | 113882.55 |
| 流通值/万 | 113882.55 |
| 换手率/% | 1.77 |
| 入市日期 | 2017-08-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
南卫股份(603880)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 | 4.12 | 3.94 | -0.16 | -3.90 | 51074.73 | 2041.06 | 1.77 |
| 2024-10-10 | 4.10 | 4.10 | 0.04 | 0.99 | 81803.45 | 3350.59 | 2.83 |
| 2024-10-09 | 4.35 | 4.06 | -0.39 | -8.76 | 88125.36 | 3660.61 | 3.05 |
| 2024-10-08 | 4.58 | 4.45 | 0.28 | 6.72 | 117931.86 | 5155.95 | 4.08 |
| 2024-09-30 | 3.90 | 4.17 | 0.33 | 8.59 | 113007.95 | 4536.75 | 3.91 |
| 2024-09-27 | 3.73 | 3.84 | 0.12 | 3.23 | 42665.40 | 1609.73 | 1.48 |
| 2024-09-26 | 3.65 | 3.72 | 0.05 | 1.36 | 50206.86 | 1851.20 | 1.74 |
| 2024-09-25 | 3.60 | 3.67 | 0.09 | 2.51 | 41524.59 | 1516.88 | 1.44 |
| 2024-09-24 | 3.43 | 3.58 | 0.16 | 4.68 | 48995.41 | 1729.25 | 1.70 |
| 2024-09-23 | 3.40 | 3.42 | 0.03 | 0.89 | 30715.67 | 1057.19 | 1.06 |
| 2024-09-20 | 3.46 | 3.39 | -0.07 | -2.02 | 22105.00 | 753.17 | 0.76 |
| 2024-09-19 | 3.32 | 3.46 | 0.14 | 4.22 | 30383.67 | 1036.59 | 1.05 |
| 2024-09-18 | 3.40 | 3.32 | -0.08 | -2.35 | 27408.70 | 910.23 | 0.95 |
| 2024-09-13 | 3.40 | 3.40 | -0.02 | -0.59 | 25658.10 | 874.72 | 0.89 |
| 2024-09-12 | 3.41 | 3.42 | 0.01 | 0.29 | 31991.00 | 1108.31 | 1.11 |
| 2024-09-11 | 3.55 | 3.41 | -0.15 | -4.21 | 45240.27 | 1564.72 | 1.57 |
| 2024-09-10 | 3.55 | 3.56 | 0.04 | 1.14 | 56355.40 | 2002.01 | 1.95 |
| 2024-09-09 | 3.59 | 3.52 | -0.06 | -1.68 | 80328.17 | 2893.24 | 2.78 |
| 2024-09-06 | 3.55 | 3.58 | 0.07 | 1.99 | 84789.00 | 3084.42 | 2.93 |
| 2024-09-05 | 3.40 | 3.51 | 0.12 | 3.54 | 26556.80 | 919.37 | 0.92 |
| 2024-09-04 | 3.47 | 3.39 | -0.09 | -2.59 | 28820.50 | 986.13 | 1.00 |
| 2024-09-03 | 3.49 | 3.48 | -0.02 | -0.57 | 23609.40 | 829.93 | 0.82 |
| 2024-09-02 | 3.52 | 3.50 | -0.04 | -1.13 | 26009.20 | 916.36 | 0.90 |
| 2024-08-30 | 3.50 | 3.54 | 0.04 | 1.14 | 38991.00 | 1375.16 | 1.35 |
| 2024-08-29 | 3.47 | 3.50 | 0.03 | 0.87 | 28514.20 | 984.37 | 0.99 |
| 2024-08-28 | 3.32 | 3.47 | 0.08 | 2.36 | 37325.50 | 1289.00 | 1.29 |
| 2024-08-27 | 3.46 | 3.39 | -0.05 | -1.45 | 15004.40 | 511.88 | 0.52 |
| 2024-08-26 | 3.37 | 3.44 | 0.04 | 1.18 | 30055.46 | 1031.60 | 1.04 |
| 2024-08-23 | 3.44 | 3.40 | -0.04 | -1.16 | 57333.02 | 1909.32 | 1.98 |
| 2024-08-22 | 3.46 | 3.44 | -0.06 | -1.71 | 29496.80 | 1021.88 | 1.02 |
| 2024-08-21 | 3.55 | 3.50 | -0.05 | -1.41 | 20390.30 | 715.60 | 0.71 |
| 2024-08-20 | 3.66 | 3.55 | -0.11 | -3.01 | 19277.32 | 688.76 | 0.67 |
| 2024-08-19 | 3.66 | 3.66 | -0.01 | -0.27 | 28335.00 | 1040.21 | 0.98 |
| 2024-08-16 | 3.65 | 3.67 | 0.00 | 0.00 | 31101.61 | 1138.21 | 1.08 |
| 2024-08-15 | 3.64 | 3.67 | 0.03 | 0.82 | 23339.01 | 853.20 | 0.81 |
| 2024-08-14 | 3.64 | 3.64 | -0.01 | -0.27 | 17597.00 | 640.66 | 0.61 |
| 2024-08-13 | 3.62 | 3.65 | 0.04 | 1.11 | 30805.90 | 1110.37 | 1.07 |
| 2024-08-12 | 3.70 | 3.61 | -0.06 | -1.64 | 50043.88 | 1824.00 | 1.73 |
| 2024-08-09 | 3.61 | 3.67 | 0.09 | 2.51 | 48115.50 | 1755.06 | 1.66 |
| 2024-08-08 | 3.53 | 3.58 | 0.05 | 1.42 | 28431.00 | 1017.89 | 0.98 |
| 2024-08-07 | 3.54 | 3.53 | -0.01 | -0.28 | 25163.30 | 888.45 | 0.87 |
| 2024-08-06 | 3.45 | 3.54 | 0.12 | 3.51 | 42690.21 | 1486.80 | 1.48 |
| 2024-08-05 | 3.52 | 3.42 | -0.10 | -2.84 | 32651.16 | 1141.96 | 1.13 |
| 2024-08-02 | 3.54 | 3.52 | 0.01 | 0.29 | 40139.00 | 1427.21 | 1.39 |
| 2024-08-01 | 3.52 | 3.51 | -0.01 | -0.28 | 34437.11 | 1218.58 | 1.19 |
| 2024-07-31 | 3.44 | 3.52 | 0.08 | 2.33 | 24951.00 | 872.01 | 0.86 |
| 2024-07-30 | 3.38 | 3.44 | 0.07 | 2.08 | 23315.90 | 797.08 | 0.81 |
| 2024-07-29 | 3.32 | 3.37 | 0.06 | 1.81 | 25856.00 | 865.59 | 0.89 |
| 2024-07-26 | 3.26 | 3.31 | 0.07 | 2.16 | 21140.00 | 695.99 | 0.73 |
| 2024-07-25 | 3.19 | 3.24 | 0.01 | 0.31 | 20113.90 | 650.33 | 0.70 |
| 2024-07-24 | 3.27 | 3.23 | -0.07 | -2.12 | 25612.97 | 833.00 | 0.89 |
| 2024-07-23 | 3.36 | 3.30 | -0.08 | -2.37 | 32576.10 | 1100.98 | 1.13 |
| 2024-07-22 | 3.23 | 3.38 | 0.17 | 5.30 | 38456.07 | 1275.54 | 1.33 |
| 2024-07-19 | 3.15 | 3.21 | 0.05 | 1.58 | 28588.27 | 913.09 | 0.99 |
| 2024-07-18 | 3.19 | 3.16 | -0.02 | -0.63 | 26627.86 | 831.80 | 0.92 |
| 2024-07-17 | 3.23 | 3.18 | -0.05 | -1.55 | 25523.79 | 815.35 | 0.88 |
| 2024-07-16 | 3.30 | 3.23 | 0.02 | 0.62 | 30594.47 | 988.36 | 1.06 |
| 2024-07-15 | 3.33 | 3.21 | -0.10 | -3.02 | 25325.60 | 814.78 | 0.88 |
| 2024-07-12 | 3.38 | 3.31 | -0.02 | -0.60 | 27977.08 | 938.52 | 0.97 |
| 2024-07-11 | 3.20 | 3.33 | 0.15 | 4.72 | 42643.97 | 1408.33 | 1.48 |
| 2024-07-10 | 3.23 | 3.18 | -0.09 | -2.75 | 36578.60 | 1171.98 | 1.27 |
| 2024-07-09 | 3.28 | 3.27 | -0.02 | -0.61 | 51857.60 | 1669.34 | 1.79 |
| 2024-07-08 | 3.46 | 3.29 | -0.17 | -4.91 | 49601.00 | 1658.26 | 1.72 |
| 2024-07-05 | 3.42 | 3.46 | 0.05 | 1.47 | 29611.39 | 1020.71 | 1.02 |
| 2024-07-04 | 3.56 | 3.41 | -0.17 | -4.75 | 44515.00 | 1544.87 | 1.54 |
| 2024-07-03 | 3.60 | 3.58 | 0.00 | 0.00 | 61005.89 | 2202.90 | 2.11 |
| 2024-07-02 | 3.53 | 3.58 | 0.02 | 0.56 | 63236.86 | 2270.61 | 2.19 |
| 2024-07-01 | 3.57 | 3.56 | 0.01 | 0.28 | 81600.20 | 2874.61 | 2.82 |
| 2024-06-28 | 3.57 | 3.55 | -0.25 | -6.58 | 194201.75 | 6965.23 | 6.72 |
| 2024-06-27 | 3.62 | 3.80 | 0.12 | 3.26 | 241518.67 | 9543.78 | 8.36 |
| 2024-06-26 | 3.80 | 3.68 | -0.14 | -3.67 | 156551.43 | 5722.94 | 5.42 |
| 2024-06-25 | 0.00 | 3.82 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-06-24 | 3.76 | 3.82 | 0.01 | 0.26 | 68789.64 | 2620.91 | 2.38 |
| 2024-06-21 | 3.81 | 3.81 | 0.18 | 4.96 | 63341.31 | 2413.16 | 2.19 |
| 2024-06-20 | 3.73 | 3.63 | -0.16 | -4.22 | 29869.52 | 1090.70 | 1.03 |
| 2024-06-19 | 3.80 | 3.79 | 0.06 | 1.61 | 17674.86 | 670.07 | 0.61 |
| 2024-06-18 | 3.73 | 3.73 | -0.03 | -0.80 | 26998.90 | 996.63 | 0.93 |
| 2024-06-17 | 3.88 | 3.76 | -0.20 | -5.05 | 35651.70 | 1354.01 | 1.23 |
| 2024-06-14 | 3.91 | 3.96 | 0.01 | 0.25 | 19717.94 | 780.23 | 0.68 |
| 2024-06-13 | 4.14 | 3.95 | -0.21 | -5.05 | 62427.80 | 2491.74 | 2.16 |
| 2024-06-12 | 4.06 | 4.16 | 0.15 | 3.74 | 30224.77 | 1244.72 | 1.05 |
| 2024-06-11 | 3.95 | 4.01 | 0.02 | 0.50 | 31077.94 | 1246.20 | 1.08 |
| 2024-06-07 | 3.98 | 3.99 | 0.13 | 3.37 | 56443.52 | 2266.21 | 1.95 |
| 2024-06-06 | 4.00 | 3.86 | -0.20 | -4.93 | 29277.72 | 1156.41 | 1.01 |
| 2024-06-05 | 3.84 | 4.06 | 0.13 | 3.31 | 29347.09 | 1169.61 | 1.02 |
| 2024-06-04 | 3.79 | 3.93 | 0.14 | 3.69 | 30697.70 | 1194.21 | 1.06 |
| 2024-06-03 | 4.01 | 3.79 | -0.20 | -5.01 | 31336.80 | 1204.53 | 1.08 |
| 2024-05-31 | 3.94 | 3.99 | 0.07 | 1.79 | 14120.90 | 562.92 | 0.49 |
| 2024-05-30 | 4.05 | 3.92 | -0.20 | -4.85 | 31148.73 | 1246.17 | 1.08 |
| 2024-05-29 | 4.23 | 4.12 | -0.10 | -2.37 | 29096.00 | 1209.12 | 1.01 |
| 2024-05-28 | 4.02 | 4.22 | 0.15 | 3.69 | 34006.20 | 1401.45 | 1.18 |
| 2024-05-27 | 4.14 | 4.07 | -0.08 | -1.93 | 41418.70 | 1679.22 | 1.43 |
| 2024-05-24 | 3.99 | 4.15 | 0.17 | 4.27 | 59516.43 | 2441.81 | 2.06 |
| 2024-05-23 | 3.98 | 3.98 | 0.19 | 5.01 | 75625.77 | 3009.74 | 2.62 |
| 2024-05-22 | 3.79 | 3.79 | 0.00 | 0.00 | 55623.92 | 2131.61 | 1.92 |
| 2024-05-21 | 3.65 | 3.79 | 0.18 | 4.99 | 57147.08 | 2151.31 | 1.98 |
| 2024-05-20 | 3.42 | 3.61 | 0.17 | 4.94 | 30236.46 | 1076.87 | 1.05 |
| 2024-05-17 | 3.46 | 3.44 | 0.13 | 3.93 | 29599.27 | 1010.82 | 1.02 |
| 2024-05-16 | 3.41 | 3.31 | -0.11 | -3.22 | 52475.52 | 1721.17 | 1.82 |
| 2024-05-15 | 3.38 | 3.42 | 0.05 | 1.48 | 17255.48 | 588.65 | 0.60 |
日K线
周K线
月K线
