建发合诚(603909)股票信息
| 股票代码 | 603909 |
| 股票名称 | 建发合诚 |
| 最新价/元 | 7.95 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -3.87 |
| 买入/元 | 7.95 |
| 卖出/元 | 7.96 |
| 昨收/元 | 8.27 |
| 今开/元 | 8.19 |
| 最高/元 | 8.31 |
| 最低/元 | 7.91 |
| 成交量/手 | 27865.73 |
| 成交额/万 | 2250.21 |
| 股净值/元 | 31.44 |
| 市净率 | 2.05 |
| 总市值/万 | 207235.15 |
| 流通值/万 | 207235.15 |
| 换手率/% | 1.07 |
| 入市日期 | 2016-06-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
建发合诚(603909)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 | 8.19 | 7.95 | -0.32 | -3.87 | 27865.73 | 2250.21 | 1.07 |
| 2024-10-10 | 8.11 | 8.27 | 0.19 | 2.35 | 37874.90 | 3132.01 | 1.45 |
| 2024-10-09 | 8.55 | 8.08 | -0.68 | -7.76 | 55833.56 | 4598.32 | 2.14 |
| 2024-10-08 | 9.28 | 8.76 | 0.32 | 3.79 | 71045.47 | 6209.97 | 2.73 |
| 2024-09-30 | 8.06 | 8.44 | 0.68 | 8.76 | 65407.83 | 5356.68 | 2.51 |
| 2024-09-27 | 7.52 | 7.76 | 0.31 | 4.16 | 29229.90 | 2240.87 | 1.12 |
| 2024-09-26 | 7.34 | 7.45 | 0.16 | 2.20 | 25280.80 | 1870.22 | 0.97 |
| 2024-09-25 | 7.30 | 7.29 | 0.10 | 1.39 | 27068.00 | 1987.25 | 1.04 |
| 2024-09-24 | 7.05 | 7.19 | 0.21 | 3.01 | 27539.14 | 1965.04 | 1.06 |
| 2024-09-23 | 7.01 | 6.98 | -0.01 | -0.14 | 16720.64 | 1167.15 | 0.64 |
| 2024-09-20 | 7.11 | 6.99 | -0.05 | -0.71 | 15482.00 | 1084.00 | 0.59 |
| 2024-09-19 | 6.83 | 7.04 | 0.21 | 3.08 | 27344.30 | 1919.01 | 1.05 |
| 2024-09-18 | 6.97 | 6.83 | -0.15 | -2.15 | 25154.00 | 1711.71 | 0.96 |
| 2024-09-13 | 7.11 | 6.98 | -0.09 | -1.27 | 18220.00 | 1283.46 | 0.70 |
| 2024-09-12 | 7.02 | 7.07 | 0.04 | 0.57 | 21819.70 | 1544.55 | 0.84 |
| 2024-09-11 | 7.04 | 7.03 | -0.04 | -0.57 | 23021.99 | 1613.99 | 0.88 |
| 2024-09-10 | 7.00 | 7.07 | 0.07 | 1.00 | 26017.51 | 1829.55 | 1.00 |
| 2024-09-09 | 6.98 | 7.00 | 0.02 | 0.29 | 30532.82 | 2126.93 | 1.17 |
| 2024-09-06 | 7.17 | 6.98 | -0.23 | -3.19 | 37610.00 | 2650.87 | 1.44 |
| 2024-09-05 | 7.15 | 7.21 | -0.01 | -0.14 | 28948.00 | 2089.28 | 1.11 |
| 2024-09-04 | 7.34 | 7.22 | -0.26 | -3.48 | 39141.00 | 2853.93 | 1.50 |
| 2024-09-03 | 7.37 | 7.48 | -0.01 | -0.13 | 49312.65 | 3612.83 | 1.89 |
| 2024-09-02 | 7.35 | 7.49 | 0.08 | 1.08 | 81982.37 | 6139.15 | 3.15 |
| 2024-08-30 | 7.28 | 7.41 | 0.04 | 0.54 | 83376.85 | 6142.44 | 3.20 |
| 2024-08-29 | 7.40 | 7.37 | -0.17 | -2.26 | 88509.43 | 6457.21 | 3.40 |
| 2024-08-28 | 7.91 | 7.54 | -0.44 | -5.51 | 122466.24 | 9346.62 | 4.70 |
| 2024-08-27 | 7.24 | 7.98 | 0.73 | 10.07 | 132224.50 | 9929.34 | 5.07 |
| 2024-08-26 | 7.01 | 7.25 | 0.50 | 7.41 | 78397.57 | 5629.20 | 3.01 |
| 2024-08-23 | 6.77 | 6.75 | -0.06 | -0.88 | 16257.93 | 1098.58 | 0.62 |
| 2024-08-22 | 6.93 | 6.81 | -0.22 | -3.13 | 24187.99 | 1657.91 | 0.93 |
| 2024-08-21 | 6.98 | 7.03 | 0.03 | 0.43 | 12561.80 | 879.92 | 0.48 |
| 2024-08-20 | 7.17 | 7.00 | -0.20 | -2.78 | 18660.40 | 1314.16 | 0.72 |
| 2024-08-19 | 7.23 | 7.20 | -0.03 | -0.42 | 17024.30 | 1226.31 | 0.65 |
| 2024-08-16 | 7.40 | 7.23 | -0.15 | -2.03 | 32938.80 | 2392.20 | 1.26 |
| 2024-08-15 | 7.52 | 7.38 | -0.20 | -2.64 | 48005.90 | 3527.98 | 1.84 |
| 2024-08-14 | 7.67 | 7.58 | -0.15 | -1.94 | 39500.09 | 3033.45 | 1.52 |
| 2024-08-13 | 7.60 | 7.73 | 0.15 | 1.98 | 55409.40 | 4274.21 | 2.13 |
| 2024-08-12 | 7.48 | 7.58 | 0.06 | 0.80 | 25248.35 | 1924.61 | 0.97 |
| 2024-08-09 | 7.62 | 7.52 | -0.02 | -0.27 | 15331.15 | 1162.18 | 0.59 |
| 2024-08-08 | 7.45 | 7.54 | 0.02 | 0.27 | 14250.57 | 1066.56 | 0.55 |
| 2024-08-07 | 7.50 | 7.52 | 0.03 | 0.40 | 13479.92 | 1011.55 | 0.52 |
| 2024-08-06 | 7.38 | 7.49 | 0.18 | 2.46 | 17226.00 | 1281.86 | 0.66 |
| 2024-08-05 | 7.55 | 7.31 | -0.30 | -3.94 | 24667.69 | 1849.76 | 0.95 |
| 2024-08-02 | 7.70 | 7.61 | -0.08 | -1.04 | 16557.00 | 1271.14 | 0.64 |
| 2024-08-01 | 7.73 | 7.69 | -0.03 | -0.39 | 19970.43 | 1543.15 | 0.77 |
| 2024-07-31 | 7.54 | 7.72 | 0.18 | 2.39 | 13971.73 | 1071.17 | 0.54 |
| 2024-07-30 | 7.48 | 7.54 | 0.08 | 1.07 | 9398.32 | 703.95 | 0.36 |
| 2024-07-29 | 7.53 | 7.46 | -0.03 | -0.40 | 9061.80 | 677.44 | 0.35 |
| 2024-07-26 | 7.42 | 7.49 | 0.10 | 1.35 | 11013.62 | 822.95 | 0.42 |
| 2024-07-25 | 7.36 | 7.39 | -0.01 | -0.14 | 10096.00 | 746.75 | 0.39 |
| 2024-07-24 | 7.53 | 7.40 | -0.15 | -1.99 | 11376.05 | 847.20 | 0.44 |
| 2024-07-23 | 7.68 | 7.55 | -0.10 | -1.31 | 12322.65 | 944.18 | 0.47 |
| 2024-07-22 | 7.66 | 7.65 | 0.02 | 0.26 | 11201.90 | 853.81 | 0.43 |
| 2024-07-19 | 7.66 | 7.63 | -0.03 | -0.39 | 11432.00 | 872.18 | 0.44 |
| 2024-07-18 | 7.75 | 7.66 | -0.13 | -1.67 | 14845.70 | 1135.12 | 0.57 |
| 2024-07-17 | 7.94 | 7.79 | -0.16 | -2.01 | 14541.60 | 1138.92 | 0.56 |
| 2024-07-16 | 8.00 | 7.95 | -0.03 | -0.38 | 12224.00 | 975.37 | 0.47 |
| 2024-07-15 | 8.29 | 7.98 | -0.24 | -2.92 | 13461.92 | 1081.14 | 0.52 |
| 2024-07-12 | 8.15 | 8.22 | -0.01 | -0.12 | 15539.00 | 1284.18 | 0.60 |
| 2024-07-11 | 7.96 | 8.23 | 0.38 | 4.84 | 19866.92 | 1608.95 | 0.76 |
| 2024-07-10 | 7.93 | 7.85 | -0.17 | -2.12 | 17665.01 | 1390.36 | 0.68 |
| 2024-07-09 | 7.98 | 8.02 | 0.05 | 0.63 | 11399.30 | 906.14 | 0.44 |
| 2024-07-08 | 8.26 | 7.97 | -0.35 | -4.21 | 12169.80 | 977.26 | 0.47 |
| 2024-07-05 | 8.25 | 8.32 | 0.03 | 0.36 | 11925.00 | 987.65 | 0.46 |
| 2024-07-04 | 8.64 | 8.29 | -0.34 | -3.94 | 12390.34 | 1040.44 | 0.48 |
| 2024-07-03 | 8.69 | 8.63 | -0.02 | -0.23 | 8292.00 | 717.05 | 0.32 |
| 2024-07-02 | 8.55 | 8.65 | 0.12 | 1.41 | 13881.00 | 1198.97 | 0.53 |
| 2024-07-01 | 8.39 | 8.53 | 0.21 | 2.52 | 17725.38 | 1493.40 | 0.68 |
| 2024-06-28 | 8.33 | 8.32 | 0.07 | 0.85 | 15757.46 | 1316.88 | 0.60 |
| 2024-06-27 | 8.44 | 8.25 | -0.18 | -2.14 | 12130.82 | 1014.80 | 0.47 |
| 2024-06-26 | 8.20 | 8.43 | 0.25 | 3.06 | 10284.14 | 848.69 | 0.39 |
| 2024-06-25 | 8.00 | 8.18 | 0.02 | 0.25 | 16990.47 | 1396.32 | 0.65 |
| 2024-06-24 | 8.69 | 8.16 | -0.56 | -6.42 | 23864.22 | 1978.89 | 0.92 |
| 2024-06-21 | 8.55 | 8.72 | 0.17 | 1.99 | 15457.40 | 1343.98 | 0.59 |
| 2024-06-20 | 8.67 | 8.55 | -0.14 | -1.61 | 11573.60 | 993.92 | 0.44 |
| 2024-06-19 | 8.72 | 8.69 | 0.04 | 0.46 | 10917.10 | 951.47 | 0.42 |
| 2024-06-18 | 8.55 | 8.65 | 0.09 | 1.05 | 12776.83 | 1097.32 | 0.49 |
| 2024-06-17 | 8.75 | 8.56 | -0.18 | -2.06 | 16177.55 | 1393.56 | 0.62 |
| 2024-06-14 | 8.68 | 8.74 | 0.07 | 0.81 | 12804.00 | 1115.75 | 0.49 |
| 2024-06-13 | 8.77 | 8.67 | -0.08 | -0.91 | 11743.00 | 1023.99 | 0.45 |
| 2024-06-12 | 8.65 | 8.75 | 0.03 | 0.34 | 10730.50 | 940.80 | 0.41 |
| 2024-06-11 | 8.82 | 8.72 | -0.10 | -1.13 | 14664.08 | 1267.47 | 0.56 |
| 2024-06-07 | 8.54 | 8.82 | 0.41 | 4.88 | 25360.18 | 2212.09 | 0.97 |
| 2024-06-06 | 9.00 | 8.41 | -0.79 | -8.59 | 42388.20 | 3630.89 | 1.63 |
| 2024-06-05 | 9.41 | 9.20 | -0.31 | -3.26 | 16464.80 | 1530.44 | 0.63 |
| 2024-06-04 | 9.48 | 9.51 | 0.00 | 0.00 | 13177.77 | 1250.02 | 0.51 |
| 2024-06-03 | 9.69 | 9.51 | -0.26 | -2.66 | 17912.24 | 1705.86 | 0.69 |
| 2024-05-31 | 9.86 | 9.77 | -0.04 | -0.41 | 9128.20 | 890.03 | 0.35 |
| 2024-05-30 | 9.83 | 9.81 | -0.19 | -1.90 | 12130.60 | 1194.85 | 0.47 |
| 2024-05-29 | 10.10 | 10.00 | 0.04 | 0.40 | 13163.82 | 1323.62 | 0.50 |
| 2024-05-28 | 10.01 | 9.96 | -0.18 | -1.78 | 8054.80 | 807.67 | 0.31 |
| 2024-05-27 | 10.15 | 10.14 | -0.08 | -0.78 | 10235.00 | 1030.94 | 0.39 |
| 2024-05-24 | 10.27 | 10.22 | -0.03 | -0.29 | 9481.08 | 973.25 | 0.36 |
| 2024-05-23 | 10.44 | 10.25 | -0.17 | -1.63 | 13555.83 | 1394.38 | 0.52 |
| 2024-05-22 | 10.46 | 10.42 | -0.07 | -0.67 | 17301.97 | 1819.74 | 0.66 |
| 2024-05-21 | 10.40 | 10.49 | 0.05 | 0.48 | 12072.96 | 1264.87 | 0.46 |
| 2024-05-20 | 10.46 | 10.44 | -0.06 | -0.57 | 17875.82 | 1870.59 | 0.69 |
| 2024-05-17 | 10.35 | 10.50 | 0.16 | 1.55 | 20156.51 | 2109.02 | 0.77 |
| 2024-05-16 | 10.26 | 10.34 | 0.08 | 0.78 | 17043.27 | 1770.29 | 0.65 |
| 2024-05-15 | 10.47 | 10.26 | -0.43 | -4.02 | 26011.24 | 2698.77 | 1.00 |
日K线
周K线
月K线
