永创智能(603901)股票信息
| 股票代码 | 603901 |
| 股票名称 | 永创智能 |
| 最新价/元 | 6.65 |
| 涨跌额/元 | -0.30 |
| 涨跌幅/% | -4.32 |
| 买入/元 | 6.64 |
| 卖出/元 | 6.65 |
| 昨收/元 | 6.95 |
| 今开/元 | 6.92 |
| 最高/元 | 6.93 |
| 最低/元 | 6.57 |
| 成交量/手 | 77494.62 |
| 成交额/万 | 5199.63 |
| 股净值/元 | 44.33 |
| 市净率 | 1.34 |
| 总市值/万 | 324332.64 |
| 流通值/万 | 321753.98 |
| 换手率/% | 1.60 |
| 入市日期 | 2015-05-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
永创智能(603901)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 | 6.92 | 6.65 | -0.30 | -4.32 | 77494.62 | 5199.63 | 1.60 |
| 2024-10-10 | 6.88 | 6.95 | 0.07 | 1.02 | 115326.59 | 8051.93 | 2.38 |
| 2024-10-09 | 7.45 | 6.88 | -0.75 | -9.83 | 173552.01 | 12314.01 | 3.59 |
| 2024-10-08 | 7.92 | 7.63 | 0.43 | 5.97 | 225692.01 | 17150.28 | 4.66 |
| 2024-09-30 | 6.93 | 7.20 | 0.62 | 9.42 | 183823.96 | 12922.36 | 3.81 |
| 2024-09-27 | 6.43 | 6.58 | 0.34 | 5.45 | 77644.00 | 5060.54 | 1.61 |
| 2024-09-26 | 5.96 | 6.24 | 0.25 | 4.17 | 91491.00 | 5608.90 | 1.89 |
| 2024-09-25 | 5.98 | 5.99 | 0.06 | 1.01 | 78866.00 | 4770.48 | 1.63 |
| 2024-09-24 | 5.72 | 5.93 | 0.22 | 3.85 | 74501.00 | 4339.14 | 1.54 |
| 2024-09-23 | 5.74 | 5.71 | -0.07 | -1.21 | 44998.00 | 2586.14 | 0.93 |
| 2024-09-20 | 5.81 | 5.78 | -0.03 | -0.52 | 48531.28 | 2813.19 | 1.01 |
| 2024-09-19 | 5.56 | 5.81 | 0.27 | 4.87 | 70462.35 | 4040.88 | 1.46 |
| 2024-09-18 | 5.68 | 5.54 | -0.15 | -2.64 | 66808.96 | 3695.49 | 1.38 |
| 2024-09-13 | 5.88 | 5.69 | -0.16 | -2.74 | 40096.00 | 2303.52 | 0.83 |
| 2024-09-12 | 5.88 | 5.85 | -0.08 | -1.35 | 37591.43 | 2229.44 | 0.78 |
| 2024-09-11 | 5.90 | 5.93 | -0.01 | -0.17 | 33982.00 | 2015.66 | 0.70 |
| 2024-09-10 | 5.95 | 5.94 | 0.00 | 0.00 | 56633.00 | 3308.16 | 1.17 |
| 2024-09-09 | 5.96 | 5.94 | -0.07 | -1.17 | 32650.00 | 1944.24 | 0.68 |
| 2024-09-06 | 6.15 | 6.01 | -0.14 | -2.28 | 39682.00 | 2403.32 | 0.82 |
| 2024-09-05 | 6.10 | 6.15 | 0.04 | 0.66 | 34446.01 | 2116.86 | 0.71 |
| 2024-09-04 | 6.02 | 6.11 | 0.06 | 0.99 | 55414.01 | 3388.21 | 1.15 |
| 2024-09-03 | 6.00 | 6.05 | 0.05 | 0.83 | 33489.93 | 2024.88 | 0.69 |
| 2024-09-02 | 6.12 | 6.00 | -0.17 | -2.76 | 46170.00 | 2815.63 | 0.96 |
| 2024-08-30 | 6.14 | 6.17 | 0.06 | 0.98 | 62278.00 | 3824.33 | 1.29 |
| 2024-08-29 | 5.89 | 6.11 | 0.16 | 2.69 | 36532.96 | 2206.93 | 0.76 |
| 2024-08-28 | 5.90 | 5.95 | 0.06 | 1.02 | 29094.01 | 1720.65 | 0.60 |
| 2024-08-27 | 6.00 | 5.89 | -0.13 | -2.16 | 23601.00 | 1399.24 | 0.49 |
| 2024-08-26 | 5.93 | 6.02 | 0.07 | 1.18 | 28008.05 | 1680.10 | 0.58 |
| 2024-08-23 | 5.97 | 5.95 | -0.02 | -0.34 | 27071.00 | 1601.23 | 0.56 |
| 2024-08-22 | 6.11 | 5.97 | -0.14 | -2.29 | 31691.00 | 1908.46 | 0.66 |
| 2024-08-21 | 6.04 | 6.11 | 0.01 | 0.16 | 19682.00 | 1202.29 | 0.41 |
| 2024-08-20 | 6.23 | 6.10 | -0.11 | -1.77 | 29898.00 | 1825.71 | 0.62 |
| 2024-08-19 | 6.24 | 6.21 | -0.03 | -0.48 | 39720.00 | 2490.27 | 0.82 |
| 2024-08-16 | 6.30 | 6.24 | -0.05 | -0.80 | 24429.05 | 1534.61 | 0.51 |
| 2024-08-15 | 6.16 | 6.29 | 0.07 | 1.13 | 39543.05 | 2481.74 | 0.82 |
| 2024-08-14 | 6.36 | 6.22 | -0.11 | -1.74 | 42096.00 | 2630.50 | 0.87 |
| 2024-08-13 | 6.39 | 6.33 | -0.06 | -0.94 | 41709.00 | 2639.80 | 0.86 |
| 2024-08-12 | 6.40 | 6.39 | -0.03 | -0.47 | 23422.00 | 1499.06 | 0.49 |
| 2024-08-09 | 6.52 | 6.42 | -0.10 | -1.53 | 33834.00 | 2203.26 | 0.70 |
| 2024-08-08 | 6.50 | 6.52 | 0.02 | 0.31 | 31643.96 | 2047.53 | 0.66 |
| 2024-08-07 | 6.54 | 6.50 | -0.03 | -0.46 | 31269.00 | 2040.34 | 0.65 |
| 2024-08-06 | 6.44 | 6.53 | 0.16 | 2.51 | 33920.00 | 2198.90 | 0.70 |
| 2024-08-05 | 6.48 | 6.37 | -0.14 | -2.15 | 38030.00 | 2463.76 | 0.79 |
| 2024-08-02 | 6.61 | 6.51 | -0.15 | -2.25 | 43576.00 | 2869.17 | 0.90 |
| 2024-08-01 | 6.63 | 6.66 | 0.01 | 0.15 | 36179.00 | 2413.30 | 0.75 |
| 2024-07-31 | 6.31 | 6.65 | 0.33 | 5.22 | 57107.50 | 3730.83 | 1.18 |
| 2024-07-30 | 6.25 | 6.32 | 0.06 | 0.96 | 38977.00 | 2444.77 | 0.81 |
| 2024-07-29 | 6.32 | 6.26 | -0.05 | -0.79 | 26152.00 | 1638.95 | 0.54 |
| 2024-07-26 | 6.16 | 6.31 | 0.21 | 3.44 | 51726.00 | 3234.92 | 1.07 |
| 2024-07-25 | 6.08 | 6.10 | 0.03 | 0.49 | 53442.77 | 3256.25 | 1.11 |
| 2024-07-24 | 6.15 | 6.07 | -0.09 | -1.46 | 65269.53 | 3991.63 | 1.35 |
| 2024-07-23 | 6.48 | 6.16 | -0.31 | -4.79 | 80622.00 | 5079.25 | 1.67 |
| 2024-07-22 | 6.50 | 6.47 | -0.06 | -0.92 | 43356.00 | 2815.34 | 0.90 |
| 2024-07-19 | 6.47 | 6.53 | 0.02 | 0.31 | 36944.00 | 2399.92 | 0.77 |
| 2024-07-18 | 6.39 | 6.51 | 0.08 | 1.24 | 32286.00 | 2072.11 | 0.67 |
| 2024-07-17 | 6.54 | 6.43 | -0.13 | -1.98 | 33314.00 | 2159.11 | 0.69 |
| 2024-07-16 | 6.56 | 6.56 | 0.00 | 0.00 | 21865.00 | 1431.89 | 0.45 |
| 2024-07-15 | 6.73 | 6.56 | -0.20 | -2.96 | 31782.56 | 2097.24 | 0.66 |
| 2024-07-12 | 6.83 | 6.76 | -0.07 | -1.03 | 31420.00 | 2127.61 | 0.65 |
| 2024-07-11 | 6.60 | 6.83 | 0.36 | 5.56 | 52831.30 | 3553.45 | 1.09 |
| 2024-07-10 | 6.54 | 6.47 | -0.08 | -1.22 | 37568.00 | 2448.15 | 0.78 |
| 2024-07-09 | 6.43 | 6.55 | 0.12 | 1.87 | 62340.50 | 4005.03 | 1.29 |
| 2024-07-08 | 6.65 | 6.43 | -0.21 | -3.16 | 44916.00 | 2915.10 | 0.93 |
| 2024-07-05 | 6.62 | 6.64 | 0.02 | 0.30 | 47845.80 | 3149.20 | 0.99 |
| 2024-07-04 | 6.86 | 6.62 | -0.20 | -2.93 | 59035.00 | 3952.59 | 1.22 |
| 2024-07-03 | 6.90 | 6.82 | -0.03 | -0.44 | 34328.19 | 2352.00 | 0.71 |
| 2024-07-02 | 7.11 | 6.93 | -0.19 | -2.67 | 48616.00 | 3412.91 | 1.01 |
| 2024-07-01 | 7.10 | 7.12 | 0.03 | 0.42 | 42851.00 | 3020.23 | 0.89 |
| 2024-06-28 | 7.22 | 7.09 | -0.17 | -2.34 | 54701.98 | 3951.96 | 1.13 |
| 2024-06-27 | 7.37 | 7.26 | -0.17 | -2.29 | 30534.00 | 2254.47 | 0.63 |
| 2024-06-26 | 7.22 | 7.43 | 0.18 | 2.48 | 32165.80 | 2357.02 | 0.67 |
| 2024-06-25 | 7.15 | 7.25 | 0.10 | 1.40 | 44015.03 | 3205.61 | 0.91 |
| 2024-06-24 | 7.39 | 7.15 | -0.29 | -3.90 | 49938.85 | 3605.27 | 1.03 |
| 2024-06-21 | 7.44 | 7.44 | -0.03 | -0.40 | 32652.78 | 2429.11 | 0.68 |
| 2024-06-20 | 7.66 | 7.47 | -0.24 | -3.11 | 39503.21 | 2997.56 | 0.82 |
| 2024-06-19 | 7.79 | 7.71 | -0.08 | -1.03 | 37958.03 | 2938.30 | 0.79 |
| 2024-06-18 | 7.83 | 7.79 | -0.04 | -0.51 | 60481.00 | 4741.30 | 1.25 |
| 2024-06-17 | 7.77 | 7.83 | 0.01 | 0.13 | 24689.11 | 1926.21 | 0.51 |
| 2024-06-14 | 7.91 | 7.82 | -0.06 | -0.76 | 42480.18 | 3321.08 | 0.88 |
| 2024-06-13 | 7.87 | 7.88 | 0.03 | 0.38 | 51756.85 | 4088.22 | 1.07 |
| 2024-06-12 | 7.69 | 7.85 | 0.12 | 1.55 | 37912.34 | 2963.09 | 0.79 |
| 2024-06-11 | 7.63 | 7.73 | 0.04 | 0.52 | 54610.88 | 4150.38 | 1.13 |
| 2024-06-07 | 7.57 | 7.69 | 0.18 | 2.40 | 83855.67 | 6423.02 | 1.74 |
| 2024-06-06 | 7.71 | 7.51 | -0.19 | -2.47 | 66759.57 | 5054.08 | 1.38 |
| 2024-06-05 | 7.89 | 7.70 | -0.21 | -2.66 | 56295.00 | 4392.67 | 1.17 |
| 2024-06-04 | 8.09 | 7.91 | -0.19 | -2.35 | 60076.01 | 4782.14 | 1.24 |
| 2024-06-03 | 8.49 | 8.10 | -0.33 | -3.92 | 80980.03 | 6639.19 | 1.68 |
| 2024-05-31 | 8.32 | 8.43 | 0.10 | 1.20 | 51530.57 | 4352.79 | 1.07 |
| 2024-05-30 | 8.35 | 8.33 | -0.01 | -0.12 | 38956.00 | 3229.18 | 0.81 |
| 2024-05-29 | 8.45 | 8.34 | -0.23 | -2.68 | 76605.00 | 6491.91 | 1.59 |
| 2024-05-28 | 8.52 | 8.57 | 0.05 | 0.59 | 94485.37 | 8203.00 | 1.96 |
| 2024-05-27 | 8.40 | 8.52 | 0.12 | 1.43 | 68133.03 | 5654.96 | 1.41 |
| 2024-05-24 | 8.52 | 8.40 | -0.18 | -2.10 | 50776.00 | 4326.21 | 1.05 |
| 2024-05-23 | 8.63 | 8.58 | -0.09 | -1.04 | 89490.94 | 7709.21 | 1.85 |
| 2024-05-22 | 8.59 | 8.67 | 0.06 | 0.70 | 71666.04 | 6128.17 | 1.48 |
| 2024-05-21 | 8.85 | 8.61 | -0.24 | -2.71 | 69145.54 | 5985.47 | 1.43 |
| 2024-05-20 | 8.55 | 8.85 | 0.30 | 3.51 | 123155.73 | 10770.55 | 2.55 |
| 2024-05-17 | 8.55 | 8.55 | -0.03 | -0.35 | 82350.41 | 6977.08 | 1.71 |
| 2024-05-16 | 8.73 | 8.58 | -0.14 | -1.61 | 116671.35 | 10070.62 | 2.42 |
| 2024-05-15 | 8.65 | 8.72 | 0.07 | 0.81 | 72350.00 | 6281.38 | 1.50 |
日K线
周K线
月K线
