元祖股份(603886)股票信息
| 股票代码 | 603886 |
| 股票名称 | 元祖股份 |
| 最新价/元 | 12.55 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -1.95 |
| 买入/元 | 12.55 |
| 卖出/元 | 12.56 |
| 昨收/元 | 12.80 |
| 今开/元 | 12.80 |
| 最高/元 | 13.04 |
| 最低/元 | 12.46 |
| 成交量/手 | 34566.09 |
| 成交额/万 | 4386.35 |
| 股净值/元 | 10.91 |
| 市净率 | 2.08 |
| 总市值/万 | 301200.00 |
| 流通值/万 | 301200.00 |
| 换手率/% | 1.44 |
| 入市日期 | 2016-12-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
元祖股份(603886)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 | 12.80 | 12.55 | -0.25 | -1.95 | 34566.09 | 4386.35 | 1.44 |
| 2024-10-10 | 12.75 | 12.80 | 0.13 | 1.03 | 41461.81 | 5359.68 | 1.73 |
| 2024-10-09 | 13.80 | 12.67 | -1.32 | -9.44 | 62002.00 | 8078.09 | 2.58 |
| 2024-10-08 | 15.47 | 13.99 | -0.21 | -1.48 | 104173.55 | 14980.56 | 4.34 |
| 2024-09-30 | 13.90 | 14.20 | 0.89 | 6.69 | 70986.96 | 9845.70 | 2.96 |
| 2024-09-27 | 13.06 | 13.31 | 0.39 | 3.02 | 19122.00 | 2530.64 | 0.80 |
| 2024-09-26 | 12.29 | 12.92 | 0.61 | 4.96 | 21322.00 | 2698.12 | 0.89 |
| 2024-09-25 | 12.33 | 12.31 | 0.15 | 1.23 | 19276.00 | 2399.18 | 0.80 |
| 2024-09-24 | 11.61 | 12.16 | 0.66 | 5.74 | 21024.31 | 2500.23 | 0.88 |
| 2024-09-23 | 11.69 | 11.50 | -0.17 | -1.46 | 10665.00 | 1231.56 | 0.44 |
| 2024-09-20 | 11.71 | 11.67 | -0.04 | -0.34 | 11427.00 | 1329.17 | 0.48 |
| 2024-09-19 | 11.20 | 11.71 | 0.51 | 4.55 | 19948.00 | 2310.94 | 0.83 |
| 2024-09-18 | 11.52 | 11.20 | -0.36 | -3.11 | 22288.00 | 2496.17 | 0.93 |
| 2024-09-13 | 11.67 | 11.56 | -0.13 | -1.11 | 9185.00 | 1067.80 | 0.38 |
| 2024-09-12 | 11.95 | 11.69 | -0.21 | -1.77 | 11074.00 | 1313.43 | 0.46 |
| 2024-09-11 | 11.93 | 11.90 | -0.14 | -1.16 | 8165.00 | 974.01 | 0.34 |
| 2024-09-10 | 12.22 | 12.04 | -0.12 | -0.99 | 12372.00 | 1481.88 | 0.52 |
| 2024-09-09 | 12.23 | 12.16 | -0.19 | -1.54 | 11181.01 | 1365.52 | 0.47 |
| 2024-09-06 | 12.66 | 12.35 | -0.28 | -2.22 | 9529.00 | 1185.36 | 0.40 |
| 2024-09-05 | 12.50 | 12.63 | 0.12 | 0.96 | 13741.00 | 1733.87 | 0.57 |
| 2024-09-04 | 12.76 | 12.51 | -0.25 | -1.96 | 22153.00 | 2792.09 | 0.92 |
| 2024-09-03 | 12.63 | 12.76 | 0.10 | 0.79 | 17639.00 | 2243.18 | 0.73 |
| 2024-09-02 | 12.68 | 12.66 | 0.01 | 0.08 | 20228.00 | 2580.09 | 0.84 |
| 2024-08-30 | 12.39 | 12.65 | 0.22 | 1.77 | 15618.75 | 1971.83 | 0.65 |
| 2024-08-29 | 12.26 | 12.43 | 0.08 | 0.65 | 8817.77 | 1094.41 | 0.37 |
| 2024-08-28 | 12.45 | 12.35 | -0.09 | -0.72 | 7776.00 | 959.67 | 0.32 |
| 2024-08-27 | 12.21 | 12.44 | 0.16 | 1.30 | 14217.99 | 1760.62 | 0.59 |
| 2024-08-26 | 12.42 | 12.28 | -0.26 | -2.07 | 18408.00 | 2268.92 | 0.77 |
| 2024-08-23 | 12.99 | 12.54 | -1.25 | -9.07 | 42523.00 | 5350.95 | 1.77 |
| 2024-08-22 | 13.85 | 13.79 | -0.05 | -0.36 | 7189.00 | 991.53 | 0.30 |
| 2024-08-21 | 13.89 | 13.84 | -0.09 | -0.65 | 5378.00 | 745.93 | 0.22 |
| 2024-08-20 | 13.99 | 13.93 | -0.07 | -0.50 | 9187.99 | 1280.11 | 0.38 |
| 2024-08-19 | 14.08 | 14.00 | -0.08 | -0.57 | 8187.22 | 1150.00 | 0.34 |
| 2024-08-16 | 14.08 | 14.08 | -0.02 | -0.14 | 5704.00 | 802.68 | 0.24 |
| 2024-08-15 | 14.15 | 14.10 | -0.05 | -0.35 | 8712.00 | 1230.51 | 0.36 |
| 2024-08-14 | 14.38 | 14.15 | -0.19 | -1.33 | 7049.00 | 1003.26 | 0.29 |
| 2024-08-13 | 14.41 | 14.34 | -0.04 | -0.28 | 6170.99 | 882.89 | 0.26 |
| 2024-08-12 | 14.25 | 14.38 | 0.11 | 0.77 | 9753.00 | 1402.70 | 0.41 |
| 2024-08-09 | 14.38 | 14.27 | -0.27 | -1.86 | 11714.00 | 1685.31 | 0.49 |
| 2024-08-08 | 14.42 | 14.54 | 0.09 | 0.62 | 9162.00 | 1329.18 | 0.38 |
| 2024-08-07 | 14.46 | 14.45 | 0.00 | 0.00 | 6809.00 | 982.59 | 0.28 |
| 2024-08-06 | 14.33 | 14.45 | 0.22 | 1.55 | 8679.00 | 1249.19 | 0.36 |
| 2024-08-05 | 14.32 | 14.23 | -0.10 | -0.70 | 8666.00 | 1243.28 | 0.36 |
| 2024-08-02 | 14.31 | 14.33 | -0.01 | -0.07 | 6698.00 | 962.00 | 0.28 |
| 2024-08-01 | 14.42 | 14.34 | -0.10 | -0.69 | 9823.00 | 1413.56 | 0.41 |
| 2024-07-31 | 14.09 | 14.44 | 0.35 | 2.48 | 14057.81 | 2013.32 | 0.59 |
| 2024-07-30 | 14.13 | 14.09 | -0.03 | -0.21 | 8011.00 | 1126.88 | 0.33 |
| 2024-07-29 | 14.34 | 14.12 | -0.18 | -1.26 | 6034.00 | 856.84 | 0.25 |
| 2024-07-26 | 14.15 | 14.30 | 0.20 | 1.42 | 6734.00 | 961.18 | 0.28 |
| 2024-07-25 | 14.05 | 14.10 | 0.03 | 0.21 | 8228.00 | 1162.31 | 0.34 |
| 2024-07-24 | 14.31 | 14.07 | -0.24 | -1.68 | 10058.00 | 1425.50 | 0.42 |
| 2024-07-23 | 14.50 | 14.31 | -0.17 | -1.17 | 7940.00 | 1143.23 | 0.33 |
| 2024-07-22 | 14.62 | 14.48 | -0.17 | -1.16 | 8433.05 | 1227.05 | 0.35 |
| 2024-07-19 | 14.60 | 14.65 | 0.04 | 0.27 | 8190.00 | 1196.62 | 0.34 |
| 2024-07-18 | 14.56 | 14.61 | 0.05 | 0.34 | 6825.01 | 990.88 | 0.28 |
| 2024-07-17 | 14.59 | 14.56 | -0.06 | -0.41 | 6436.00 | 937.91 | 0.27 |
| 2024-07-16 | 14.60 | 14.62 | 0.01 | 0.07 | 4083.00 | 595.56 | 0.17 |
| 2024-07-15 | 14.78 | 14.61 | -0.13 | -0.88 | 7672.00 | 1121.67 | 0.32 |
| 2024-07-12 | 14.75 | 14.74 | -0.01 | -0.07 | 8374.00 | 1236.92 | 0.35 |
| 2024-07-11 | 14.75 | 14.75 | 0.11 | 0.75 | 14950.00 | 2204.19 | 0.62 |
| 2024-07-10 | 14.48 | 14.64 | 0.17 | 1.18 | 9009.50 | 1319.84 | 0.38 |
| 2024-07-09 | 14.43 | 14.47 | 0.05 | 0.35 | 9272.00 | 1333.31 | 0.39 |
| 2024-07-08 | 14.65 | 14.42 | -0.27 | -1.84 | 8202.00 | 1188.89 | 0.34 |
| 2024-07-05 | 14.55 | 14.69 | 0.13 | 0.89 | 8860.48 | 1292.53 | 0.37 |
| 2024-07-04 | 14.97 | 14.56 | -0.40 | -2.67 | 13254.00 | 1945.60 | 0.55 |
| 2024-07-03 | 15.13 | 14.96 | -0.17 | -1.12 | 5984.00 | 900.52 | 0.25 |
| 2024-07-02 | 15.09 | 15.13 | 0.04 | 0.27 | 7120.00 | 1075.78 | 0.30 |
| 2024-07-01 | 15.08 | 15.09 | 0.03 | 0.20 | 8656.67 | 1300.93 | 0.36 |
| 2024-06-28 | 14.84 | 15.06 | 0.22 | 1.48 | 9169.57 | 1382.94 | 0.38 |
| 2024-06-27 | 14.88 | 14.84 | -0.12 | -0.80 | 4613.77 | 687.04 | 0.19 |
| 2024-06-26 | 14.75 | 14.96 | 0.27 | 1.84 | 8680.00 | 1291.66 | 0.36 |
| 2024-06-25 | 14.51 | 14.69 | 0.14 | 0.96 | 7920.77 | 1159.23 | 0.33 |
| 2024-06-24 | 14.83 | 14.55 | -0.28 | -1.89 | 9899.23 | 1448.84 | 0.41 |
| 2024-06-21 | 14.75 | 14.83 | 0.07 | 0.47 | 7630.00 | 1126.59 | 0.32 |
| 2024-06-20 | 15.00 | 14.76 | -0.24 | -1.60 | 10010.00 | 1487.51 | 0.42 |
| 2024-06-19 | 14.98 | 15.00 | 0.02 | 0.13 | 6095.00 | 912.78 | 0.25 |
| 2024-06-18 | 14.95 | 14.98 | 0.01 | 0.07 | 5266.75 | 789.28 | 0.22 |
| 2024-06-17 | 14.93 | 14.97 | -0.02 | -0.13 | 7985.75 | 1192.67 | 0.33 |
| 2024-06-14 | 15.03 | 14.99 | -0.04 | -0.27 | 10856.00 | 1627.50 | 0.45 |
| 2024-06-13 | 15.20 | 15.03 | -0.20 | -1.31 | 6323.00 | 954.13 | 0.26 |
| 2024-06-12 | 15.15 | 15.23 | 0.07 | 0.46 | 9897.00 | 1503.82 | 0.41 |
| 2024-06-11 | 15.04 | 15.16 | 0.03 | 0.20 | 9038.00 | 1366.66 | 0.38 |
| 2024-06-07 | 14.95 | 15.13 | 0.18 | 1.20 | 10421.20 | 1572.55 | 0.43 |
| 2024-06-06 | 15.14 | 14.95 | -0.19 | -1.26 | 17842.00 | 2669.59 | 0.74 |
| 2024-06-05 | 15.38 | 15.14 | -0.20 | -1.30 | 12444.00 | 1895.05 | 0.52 |
| 2024-06-04 | 15.29 | 15.34 | -0.01 | -0.07 | 14336.00 | 2195.27 | 0.60 |
| 2024-06-03 | 15.61 | 15.35 | -0.20 | -1.29 | 16216.90 | 2510.21 | 0.68 |
| 2024-05-31 | 15.32 | 15.55 | 0.24 | 1.57 | 20349.90 | 3156.19 | 0.85 |
| 2024-05-30 | 15.31 | 15.31 | -0.23 | -1.48 | 31068.00 | 4754.69 | 1.29 |
| 2024-05-29 | 16.50 | 16.54 | 0.04 | 0.24 | 33386.00 | 5515.73 | 1.39 |
| 2024-05-28 | 16.56 | 16.50 | -0.07 | -0.42 | 25473.00 | 4208.86 | 1.06 |
| 2024-05-27 | 16.52 | 16.57 | 0.08 | 0.49 | 16941.50 | 2798.96 | 0.71 |
| 2024-05-24 | 16.54 | 16.49 | -0.01 | -0.06 | 21842.00 | 3619.18 | 0.91 |
| 2024-05-23 | 16.77 | 16.50 | -0.28 | -1.67 | 16586.00 | 2751.30 | 0.69 |
| 2024-05-22 | 16.73 | 16.78 | 0.05 | 0.30 | 20684.00 | 3468.86 | 0.86 |
| 2024-05-21 | 16.72 | 16.73 | 0.06 | 0.36 | 18636.00 | 3106.81 | 0.78 |
| 2024-05-20 | 16.57 | 16.67 | 0.11 | 0.66 | 25681.00 | 4296.79 | 1.07 |
| 2024-05-17 | 16.44 | 16.56 | 0.15 | 0.91 | 17171.00 | 2830.61 | 0.72 |
| 2024-05-16 | 16.49 | 16.41 | -0.07 | -0.43 | 17974.31 | 2955.39 | 0.75 |
| 2024-05-15 | 16.68 | 16.48 | -0.20 | -1.20 | 19005.00 | 3144.16 | 0.79 |
日K线
周K线
月K线
