莱绅通灵(603900)股票信息
| 股票代码 | 603900 |
| 股票名称 | 莱绅通灵 |
| 最新价/元 | 6.06 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 6.06 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.51 |
| 今开/元 | 5.59 |
| 最高/元 | 6.06 |
| 最低/元 | 5.56 |
| 成交量/手 | 363305.49 |
| 成交额/万 | 21492.31 |
| 股净值/元 | -27.55 |
| 市净率 | 1.01 |
| 总市值/万 | 207945.17 |
| 流通值/万 | 206327.15 |
| 换手率/% | 10.67 |
| 入市日期 | 2016-11-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
莱绅通灵(603900)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 | 5.59 | 6.06 | 0.55 | 9.98 | 363305.49 | 21492.31 | 10.67 |
| 2024-10-10 | 5.50 | 5.51 | -0.09 | -1.61 | 178585.63 | 9851.55 | 5.25 |
| 2024-10-09 | 6.00 | 5.60 | -0.62 | -9.97 | 250476.60 | 14340.12 | 7.36 |
| 2024-10-08 | 6.66 | 6.22 | 0.06 | 0.97 | 528821.72 | 33283.77 | 15.53 |
| 2024-09-30 | 5.79 | 6.16 | 0.52 | 9.22 | 418078.18 | 24674.95 | 12.28 |
| 2024-09-27 | 5.54 | 5.64 | 0.11 | 1.99 | 234100.80 | 13078.90 | 6.88 |
| 2024-09-26 | 5.38 | 5.53 | 0.08 | 1.47 | 262965.44 | 14266.82 | 7.72 |
| 2024-09-25 | 5.40 | 5.45 | 0.18 | 3.42 | 357930.45 | 19609.23 | 10.51 |
| 2024-09-24 | 5.21 | 5.27 | 0.05 | 0.96 | 265647.70 | 13850.23 | 7.80 |
| 2024-09-23 | 5.19 | 5.22 | -0.06 | -1.14 | 306278.90 | 16031.26 | 9.00 |
| 2024-09-20 | 4.95 | 5.28 | 0.33 | 6.67 | 366699.29 | 18916.21 | 10.77 |
| 2024-09-19 | 4.85 | 4.95 | 0.11 | 2.27 | 208598.00 | 10065.91 | 6.13 |
| 2024-09-18 | 4.81 | 4.84 | -0.09 | -1.83 | 175274.92 | 8500.05 | 5.15 |
| 2024-09-13 | 5.00 | 4.93 | 0.17 | 3.57 | 272562.92 | 13813.00 | 8.01 |
| 2024-09-12 | 4.84 | 4.76 | -0.14 | -2.86 | 101490.00 | 4892.62 | 2.98 |
| 2024-09-11 | 4.91 | 4.90 | 0.01 | 0.20 | 81516.00 | 3978.51 | 2.39 |
| 2024-09-10 | 4.86 | 4.89 | 0.02 | 0.41 | 101812.10 | 4958.12 | 2.99 |
| 2024-09-09 | 4.90 | 4.87 | -0.18 | -3.56 | 144370.92 | 6978.38 | 4.24 |
| 2024-09-06 | 5.00 | 5.05 | 0.06 | 1.20 | 169825.30 | 8536.52 | 4.99 |
| 2024-09-05 | 5.00 | 4.99 | -0.04 | -0.80 | 132190.70 | 6547.54 | 3.88 |
| 2024-09-04 | 4.89 | 5.03 | 0.09 | 1.82 | 175172.70 | 8790.21 | 5.14 |
| 2024-09-03 | 4.96 | 4.94 | -0.06 | -1.20 | 116961.40 | 5766.26 | 3.44 |
| 2024-09-02 | 5.03 | 5.00 | -0.07 | -1.38 | 159258.70 | 8017.98 | 4.68 |
| 2024-08-30 | 4.90 | 5.07 | 0.12 | 2.42 | 190230.00 | 9568.90 | 5.59 |
| 2024-08-29 | 4.83 | 4.95 | 0.05 | 1.02 | 156370.29 | 7616.39 | 4.59 |
| 2024-08-28 | 4.94 | 4.90 | -0.04 | -0.81 | 175729.20 | 8737.43 | 5.16 |
| 2024-08-27 | 5.12 | 4.94 | -0.30 | -5.73 | 214669.60 | 10752.10 | 6.31 |
| 2024-08-26 | 5.36 | 5.24 | 0.06 | 1.16 | 196809.00 | 10433.00 | 5.78 |
| 2024-08-23 | 5.30 | 5.18 | -0.33 | -5.99 | 252735.29 | 13122.42 | 7.42 |
| 2024-08-22 | 5.52 | 5.51 | -0.19 | -3.33 | 314197.00 | 17360.34 | 9.23 |
| 2024-08-21 | 5.76 | 5.70 | 0.03 | 0.53 | 435288.00 | 25502.96 | 12.78 |
| 2024-08-20 | 5.93 | 5.67 | -0.29 | -4.87 | 419896.20 | 24117.37 | 12.33 |
| 2024-08-19 | 5.63 | 5.96 | 0.54 | 9.96 | 463658.40 | 27018.68 | 13.62 |
| 2024-08-16 | 5.67 | 5.42 | -0.29 | -5.08 | 298704.00 | 16541.60 | 8.77 |
| 2024-08-15 | 5.80 | 5.71 | -0.26 | -4.36 | 334150.92 | 19003.47 | 9.81 |
| 2024-08-14 | 5.72 | 5.97 | -0.15 | -2.45 | 366513.12 | 21664.20 | 10.76 |
| 2024-08-13 | 6.15 | 6.12 | 0.10 | 1.66 | 528537.32 | 32718.16 | 15.52 |
| 2024-08-12 | 5.87 | 6.02 | 0.06 | 1.01 | 569093.62 | 33042.26 | 16.71 |
| 2024-08-09 | 5.46 | 5.96 | 0.54 | 9.96 | 468737.80 | 26708.54 | 13.77 |
| 2024-08-08 | 5.45 | 5.42 | -0.19 | -3.39 | 321931.00 | 17242.37 | 9.46 |
| 2024-08-07 | 5.22 | 5.61 | 0.10 | 1.82 | 391793.80 | 21390.64 | 11.51 |
| 2024-08-06 | 5.51 | 5.51 | -0.61 | -9.97 | 386771.50 | 21448.89 | 11.36 |
| 2024-08-05 | 5.50 | 6.12 | 0.49 | 8.70 | 696045.70 | 41266.58 | 20.44 |
| 2024-08-02 | 5.18 | 5.63 | 0.51 | 9.96 | 439111.60 | 23550.99 | 12.90 |
| 2024-08-01 | 5.09 | 5.12 | 0.06 | 1.19 | 405778.00 | 21084.01 | 11.92 |
| 2024-07-31 | 5.10 | 5.06 | 0.05 | 1.00 | 413376.00 | 20833.28 | 12.14 |
| 2024-07-30 | 4.56 | 5.01 | 0.46 | 10.11 | 225303.95 | 10885.04 | 6.62 |
| 2024-07-29 | 4.50 | 4.55 | 0.03 | 0.66 | 124060.00 | 5615.12 | 3.64 |
| 2024-07-26 | 4.40 | 4.52 | 0.01 | 0.22 | 157849.00 | 7060.89 | 4.64 |
| 2024-07-25 | 4.46 | 4.51 | -0.04 | -0.88 | 138630.00 | 6242.76 | 4.07 |
| 2024-07-24 | 4.59 | 4.55 | -0.09 | -1.94 | 158715.00 | 7211.00 | 4.66 |
| 2024-07-23 | 4.74 | 4.64 | -0.15 | -3.13 | 243849.00 | 11699.20 | 7.16 |
| 2024-07-22 | 4.77 | 4.79 | 0.00 | 0.00 | 179802.00 | 8543.66 | 5.28 |
| 2024-07-19 | 4.93 | 4.79 | -0.21 | -4.20 | 304556.75 | 14508.95 | 8.95 |
| 2024-07-18 | 5.16 | 5.00 | -0.35 | -6.54 | 372277.40 | 18557.76 | 10.93 |
| 2024-07-17 | 5.16 | 5.35 | 0.49 | 10.08 | 363365.75 | 19135.47 | 10.67 |
| 2024-07-16 | 4.40 | 4.86 | 0.44 | 9.96 | 225070.00 | 10593.16 | 6.61 |
| 2024-07-15 | 4.53 | 4.42 | -0.12 | -2.64 | 132343.06 | 5856.24 | 3.89 |
| 2024-07-12 | 4.80 | 4.64 | -0.09 | -1.90 | 271852.60 | 12886.38 | 7.98 |
| 2024-07-11 | 4.35 | 4.73 | 0.43 | 10.00 | 204119.55 | 9303.51 | 6.00 |
| 2024-07-10 | 4.41 | 4.30 | -0.17 | -3.80 | 134156.00 | 5808.57 | 3.94 |
| 2024-07-09 | 4.55 | 4.47 | -0.25 | -5.30 | 251033.00 | 11076.06 | 7.37 |
| 2024-07-08 | 5.00 | 4.72 | -0.28 | -5.60 | 179892.39 | 8649.32 | 5.28 |
| 2024-07-05 | 4.95 | 5.00 | -0.09 | -1.77 | 207964.39 | 10269.00 | 6.11 |
| 2024-07-04 | 5.13 | 5.09 | -0.01 | -0.20 | 252361.99 | 13139.90 | 7.41 |
| 2024-07-03 | 5.33 | 5.10 | -0.24 | -4.49 | 200813.20 | 10328.29 | 5.90 |
| 2024-07-02 | 5.32 | 5.34 | -0.03 | -0.56 | 161395.00 | 8607.23 | 4.74 |
| 2024-07-01 | 5.40 | 5.37 | -0.15 | -2.72 | 225362.00 | 11996.56 | 6.62 |
| 2024-06-28 | 5.31 | 5.52 | 0.21 | 3.96 | 322944.40 | 17558.82 | 9.49 |
| 2024-06-27 | 5.56 | 5.31 | -0.28 | -5.01 | 305373.80 | 16597.45 | 8.97 |
| 2024-06-26 | 5.95 | 5.59 | -0.44 | -7.30 | 408285.40 | 22770.67 | 11.99 |
| 2024-06-25 | 5.70 | 6.03 | 0.11 | 1.86 | 589050.79 | 35362.24 | 17.30 |
| 2024-06-24 | 5.44 | 5.92 | 0.54 | 10.04 | 561850.80 | 32122.84 | 16.50 |
| 2024-06-21 | 4.89 | 5.38 | 0.49 | 10.02 | 198135.20 | 10512.97 | 5.82 |
| 2024-06-20 | 5.19 | 4.89 | -0.34 | -6.50 | 206382.00 | 10302.85 | 6.06 |
| 2024-06-19 | 5.01 | 5.23 | 0.20 | 3.98 | 298737.60 | 15537.08 | 8.77 |
| 2024-06-18 | 4.83 | 5.03 | 0.24 | 5.01 | 168498.40 | 8378.18 | 4.95 |
| 2024-06-17 | 4.93 | 4.79 | -0.11 | -2.25 | 77828.00 | 3751.11 | 2.29 |
| 2024-06-14 | 4.88 | 4.90 | 0.01 | 0.20 | 79596.25 | 3870.44 | 2.34 |
| 2024-06-13 | 5.00 | 4.89 | -0.10 | -2.00 | 103130.00 | 5069.84 | 3.03 |
| 2024-06-12 | 4.97 | 4.99 | 0.07 | 1.42 | 142213.60 | 7049.50 | 4.18 |
| 2024-06-11 | 5.09 | 4.92 | -0.17 | -3.34 | 193931.00 | 9651.72 | 5.70 |
| 2024-06-07 | 4.66 | 5.09 | 0.46 | 9.94 | 155264.60 | 7578.71 | 4.56 |
| 2024-06-06 | 4.85 | 4.63 | -0.15 | -3.14 | 143613.20 | 6748.02 | 4.22 |
| 2024-06-05 | 4.96 | 4.78 | -0.22 | -4.40 | 124287.20 | 6004.46 | 3.65 |
| 2024-06-04 | 5.13 | 5.00 | -0.13 | -2.53 | 111380.40 | 5567.14 | 3.27 |
| 2024-06-03 | 5.22 | 5.13 | -0.07 | -1.35 | 107412.00 | 5490.89 | 3.15 |
| 2024-05-31 | 5.28 | 5.20 | -0.03 | -0.57 | 91738.60 | 4798.00 | 2.69 |
| 2024-05-30 | 5.40 | 5.23 | -0.24 | -4.39 | 140929.80 | 7444.76 | 4.14 |
| 2024-05-29 | 5.34 | 5.47 | 0.09 | 1.67 | 126356.40 | 6873.56 | 3.71 |
| 2024-05-28 | 5.57 | 5.38 | -0.17 | -3.06 | 144530.00 | 7912.59 | 4.24 |
| 2024-05-27 | 5.71 | 5.55 | -0.21 | -3.65 | 182699.15 | 10108.55 | 5.37 |
| 2024-05-24 | 6.02 | 5.76 | -0.32 | -5.26 | 244030.00 | 14271.65 | 7.17 |
| 2024-05-23 | 6.13 | 6.08 | -0.26 | -4.10 | 232933.39 | 14257.74 | 6.84 |
| 2024-05-22 | 6.11 | 6.34 | 0.13 | 2.09 | 333893.80 | 21517.73 | 9.81 |
| 2024-05-21 | 6.24 | 6.21 | -0.31 | -4.76 | 305192.20 | 19185.06 | 8.96 |
| 2024-05-20 | 6.48 | 6.52 | 0.38 | 6.19 | 478327.40 | 31388.70 | 14.05 |
| 2024-05-17 | 6.10 | 6.14 | -0.01 | -0.16 | 153352.20 | 9390.53 | 4.50 |
| 2024-05-16 | 6.33 | 6.15 | 0.02 | 0.33 | 179531.00 | 11165.71 | 5.27 |
| 2024-05-15 | 6.19 | 6.13 | -0.12 | -1.92 | 217994.39 | 13568.25 | 6.40 |
日K线
周K线
月K线
