佳力图(603912)股票信息
| 股票代码 | 603912 |
| 股票名称 | 佳力图 |
| 最新价/元 | 6.55 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -4.24 |
| 买入/元 | 6.55 |
| 卖出/元 | 6.56 |
| 昨收/元 | 6.84 |
| 今开/元 | 6.86 |
| 最高/元 | 6.88 |
| 最低/元 | 6.47 |
| 成交量/手 | 128760.22 |
| 成交额/万 | 8559.10 |
| 股净值/元 | 93.57 |
| 市净率 | 1.96 |
| 总市值/万 | 354869.43 |
| 流通值/万 | 354869.43 |
| 换手率/% | 2.38 |
| 入市日期 | 2017-11-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
佳力图(603912)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 | 6.86 | 6.55 | -0.29 | -4.24 | 128760.22 | 8559.10 | 2.38 |
| 2024-10-10 | 6.91 | 6.84 | 0.03 | 0.44 | 133421.59 | 9220.41 | 2.46 |
| 2024-10-09 | 7.36 | 6.81 | -0.70 | -9.32 | 219135.52 | 15453.43 | 4.04 |
| 2024-10-08 | 7.65 | 7.51 | 0.56 | 8.06 | 340509.21 | 25167.40 | 6.29 |
| 2024-09-30 | 6.61 | 6.95 | 0.57 | 8.93 | 295090.14 | 20001.27 | 5.45 |
| 2024-09-27 | 6.16 | 6.38 | 0.28 | 4.59 | 114886.97 | 7190.59 | 2.12 |
| 2024-09-26 | 5.99 | 6.10 | 0.10 | 1.67 | 82304.84 | 4988.01 | 1.52 |
| 2024-09-25 | 5.97 | 6.00 | 0.03 | 0.50 | 111386.66 | 6729.57 | 2.06 |
| 2024-09-24 | 5.86 | 5.97 | 0.16 | 2.75 | 82446.40 | 4856.84 | 1.52 |
| 2024-09-23 | 5.75 | 5.81 | 0.03 | 0.52 | 41037.92 | 2384.56 | 0.76 |
| 2024-09-20 | 5.77 | 5.78 | 0.04 | 0.70 | 51493.40 | 2971.88 | 0.95 |
| 2024-09-19 | 5.59 | 5.74 | 0.19 | 3.42 | 54228.00 | 3081.72 | 1.00 |
| 2024-09-18 | 5.62 | 5.55 | -0.08 | -1.42 | 39409.44 | 2184.02 | 0.73 |
| 2024-09-13 | 5.69 | 5.63 | -0.06 | -1.05 | 35245.00 | 1996.88 | 0.65 |
| 2024-09-12 | 5.68 | 5.69 | 0.03 | 0.53 | 34271.12 | 1956.62 | 0.63 |
| 2024-09-11 | 5.66 | 5.66 | -0.06 | -1.05 | 28319.96 | 1608.73 | 0.52 |
| 2024-09-10 | 5.60 | 5.72 | 0.12 | 2.14 | 47523.44 | 2682.11 | 0.88 |
| 2024-09-09 | 5.55 | 5.60 | -0.02 | -0.36 | 29894.32 | 1670.94 | 0.55 |
| 2024-09-06 | 5.75 | 5.62 | -0.15 | -2.60 | 40911.60 | 2320.67 | 0.76 |
| 2024-09-05 | 5.70 | 5.77 | 0.06 | 1.05 | 44883.56 | 2588.42 | 0.83 |
| 2024-09-04 | 5.68 | 5.71 | -0.02 | -0.35 | 30971.80 | 1763.88 | 0.57 |
| 2024-09-03 | 5.68 | 5.73 | 0.08 | 1.42 | 40644.20 | 2315.19 | 0.75 |
| 2024-09-02 | 5.72 | 5.65 | -0.09 | -1.57 | 50022.04 | 2859.00 | 0.92 |
| 2024-08-30 | 5.59 | 5.74 | 0.15 | 2.68 | 75470.19 | 4328.14 | 1.39 |
| 2024-08-29 | 5.47 | 5.59 | 0.09 | 1.64 | 44299.32 | 2464.97 | 0.82 |
| 2024-08-28 | 5.43 | 5.50 | 0.04 | 0.73 | 43093.60 | 2362.74 | 0.80 |
| 2024-08-27 | 5.63 | 5.46 | -0.21 | -3.70 | 56180.84 | 3099.71 | 1.04 |
| 2024-08-26 | 5.55 | 5.67 | 0.12 | 2.16 | 59621.02 | 3364.40 | 1.10 |
| 2024-08-23 | 5.50 | 5.55 | 0.05 | 0.91 | 63447.12 | 3474.96 | 1.17 |
| 2024-08-22 | 5.67 | 5.50 | -0.17 | -3.00 | 61736.54 | 3443.23 | 1.14 |
| 2024-08-21 | 5.70 | 5.67 | -0.04 | -0.70 | 41587.96 | 2366.94 | 0.77 |
| 2024-08-20 | 5.83 | 5.71 | -0.16 | -2.73 | 56114.11 | 3230.42 | 1.04 |
| 2024-08-19 | 5.86 | 5.87 | 0.00 | 0.00 | 53801.88 | 3160.66 | 0.99 |
| 2024-08-16 | 5.86 | 5.87 | -0.01 | -0.17 | 57992.80 | 3411.53 | 1.07 |
| 2024-08-15 | 5.79 | 5.88 | 0.08 | 1.38 | 74124.56 | 4321.34 | 1.37 |
| 2024-08-14 | 5.79 | 5.80 | 0.02 | 0.35 | 55047.36 | 3202.80 | 1.02 |
| 2024-08-13 | 5.79 | 5.78 | 0.05 | 0.87 | 40790.76 | 2343.93 | 0.75 |
| 2024-08-12 | 5.77 | 5.73 | -0.06 | -1.04 | 49667.56 | 2854.89 | 0.92 |
| 2024-08-09 | 5.86 | 5.79 | -0.07 | -1.20 | 60272.12 | 3516.71 | 1.11 |
| 2024-08-08 | 5.91 | 5.86 | -0.12 | -2.01 | 90198.60 | 5271.87 | 1.66 |
| 2024-08-07 | 5.95 | 5.98 | 0.03 | 0.50 | 81213.88 | 4871.12 | 1.50 |
| 2024-08-06 | 6.04 | 5.95 | 0.02 | 0.34 | 138082.36 | 8202.30 | 2.55 |
| 2024-08-05 | 6.18 | 5.93 | -0.29 | -4.66 | 161717.28 | 9905.62 | 2.98 |
| 2024-08-02 | 6.28 | 6.22 | -0.13 | -2.05 | 124552.28 | 7780.97 | 2.30 |
| 2024-08-01 | 6.25 | 6.35 | 0.06 | 0.95 | 169994.55 | 10737.34 | 3.14 |
| 2024-07-31 | 6.15 | 6.29 | 0.11 | 1.78 | 193085.10 | 12071.37 | 3.56 |
| 2024-07-30 | 6.20 | 6.18 | -0.08 | -1.28 | 147190.25 | 9048.17 | 2.72 |
| 2024-07-29 | 6.29 | 6.26 | -0.05 | -0.79 | 169762.29 | 10586.30 | 3.13 |
| 2024-07-26 | 6.28 | 6.31 | -0.17 | -2.62 | 282565.25 | 17676.43 | 5.22 |
| 2024-07-25 | 6.30 | 6.48 | 0.26 | 4.18 | 491001.48 | 30853.89 | 9.06 |
| 2024-07-24 | 5.74 | 6.22 | 0.57 | 10.09 | 135578.91 | 8348.53 | 2.50 |
| 2024-07-23 | 5.81 | 5.65 | -0.11 | -1.91 | 32694.24 | 1879.07 | 0.60 |
| 2024-07-22 | 5.66 | 5.76 | 0.10 | 1.77 | 36985.24 | 2120.58 | 0.68 |
| 2024-07-19 | 5.65 | 5.66 | 0.04 | 0.71 | 45230.39 | 2540.99 | 0.83 |
| 2024-07-18 | 5.62 | 5.62 | -0.06 | -1.06 | 55112.56 | 3058.47 | 1.02 |
| 2024-07-17 | 5.81 | 5.68 | -0.14 | -2.41 | 39232.56 | 2246.59 | 0.72 |
| 2024-07-16 | 5.76 | 5.82 | 0.02 | 0.35 | 41324.76 | 2390.76 | 0.76 |
| 2024-07-15 | 5.93 | 5.80 | -0.18 | -3.01 | 37931.32 | 2216.56 | 0.70 |
| 2024-07-12 | 6.02 | 5.98 | -0.03 | -0.50 | 43334.40 | 2604.99 | 0.80 |
| 2024-07-11 | 5.95 | 6.01 | 0.18 | 3.09 | 49847.56 | 2979.27 | 0.92 |
| 2024-07-10 | 5.84 | 5.83 | 0.00 | 0.00 | 50065.96 | 2947.65 | 0.92 |
| 2024-07-09 | 5.72 | 5.83 | 0.11 | 1.92 | 52971.14 | 3036.38 | 0.98 |
| 2024-07-08 | 5.92 | 5.72 | -0.19 | -3.22 | 36502.60 | 2102.09 | 0.67 |
| 2024-07-05 | 5.83 | 5.91 | 0.05 | 0.85 | 32478.74 | 1907.87 | 0.60 |
| 2024-07-04 | 6.03 | 5.86 | -0.17 | -2.82 | 38855.80 | 2305.88 | 0.72 |
| 2024-07-03 | 6.12 | 6.03 | -0.12 | -1.95 | 39029.12 | 2363.61 | 0.72 |
| 2024-07-02 | 6.10 | 6.15 | 0.03 | 0.49 | 45582.20 | 2814.16 | 0.84 |
| 2024-07-01 | 6.02 | 6.12 | 0.12 | 2.00 | 55159.16 | 3327.39 | 1.02 |
| 2024-06-28 | 5.96 | 6.00 | 0.01 | 0.17 | 53140.60 | 3211.43 | 0.98 |
| 2024-06-27 | 6.02 | 5.99 | -0.03 | -0.50 | 76157.40 | 4618.89 | 1.41 |
| 2024-06-26 | 5.71 | 6.02 | 0.29 | 5.06 | 64142.56 | 3762.22 | 1.18 |
| 2024-06-25 | 5.79 | 5.73 | -0.03 | -0.52 | 51766.92 | 2977.97 | 0.96 |
| 2024-06-24 | 5.99 | 5.76 | -0.31 | -5.11 | 72403.60 | 4231.22 | 1.34 |
| 2024-06-21 | 6.08 | 6.07 | -0.02 | -0.33 | 52000.48 | 3167.12 | 0.96 |
| 2024-06-20 | 6.34 | 6.09 | -0.24 | -3.79 | 57997.88 | 3585.24 | 1.07 |
| 2024-06-19 | 6.37 | 6.33 | -0.01 | -0.16 | 42939.20 | 2726.88 | 0.79 |
| 2024-06-18 | 6.22 | 6.34 | 0.16 | 2.59 | 51457.64 | 3240.46 | 0.95 |
| 2024-06-17 | 6.17 | 6.18 | -0.02 | -0.32 | 38570.40 | 2389.85 | 0.71 |
| 2024-06-14 | 6.16 | 6.20 | 0.06 | 0.98 | 43375.24 | 2678.01 | 0.80 |
| 2024-06-13 | 6.15 | 6.14 | -0.01 | -0.16 | 50813.68 | 3126.75 | 0.94 |
| 2024-06-12 | 6.04 | 6.15 | 0.11 | 1.82 | 57158.30 | 3509.40 | 1.06 |
| 2024-06-11 | 5.90 | 6.04 | 0.14 | 2.37 | 66388.64 | 3949.27 | 1.23 |
| 2024-06-07 | 5.83 | 5.90 | 0.15 | 2.61 | 65798.00 | 3864.84 | 1.21 |
| 2024-06-06 | 6.13 | 5.83 | -0.29 | -4.74 | 113939.52 | 6712.49 | 2.10 |
| 2024-06-05 | 6.16 | 6.12 | -0.10 | -1.61 | 51829.24 | 3194.28 | 0.96 |
| 2024-06-04 | 6.34 | 6.22 | -0.17 | -2.66 | 78694.93 | 4875.82 | 1.45 |
| 2024-06-03 | 6.65 | 6.39 | -0.20 | -3.04 | 77406.08 | 4972.57 | 1.43 |
| 2024-05-31 | 6.44 | 6.59 | 0.13 | 2.01 | 55485.73 | 3631.71 | 1.02 |
| 2024-05-30 | 6.50 | 6.46 | -0.04 | -0.62 | 41963.36 | 2717.08 | 0.77 |
| 2024-05-29 | 6.53 | 6.50 | 0.00 | 0.00 | 50687.74 | 3306.71 | 0.94 |
| 2024-05-28 | 6.59 | 6.50 | -0.14 | -2.11 | 58261.56 | 3801.89 | 1.08 |
| 2024-05-27 | 6.71 | 6.64 | -0.10 | -1.48 | 89610.55 | 5909.31 | 1.65 |
| 2024-05-24 | 6.74 | 6.74 | 0.02 | 0.30 | 133558.20 | 9104.59 | 2.47 |
| 2024-05-23 | 6.88 | 6.72 | -0.13 | -1.90 | 62700.96 | 4228.48 | 1.16 |
| 2024-05-22 | 6.81 | 6.85 | 0.02 | 0.29 | 47754.56 | 3268.11 | 0.88 |
| 2024-05-21 | 6.93 | 6.83 | -0.13 | -1.87 | 60137.72 | 4118.80 | 1.11 |
| 2024-05-20 | 6.96 | 6.96 | 0.05 | 0.72 | 59219.96 | 4113.30 | 1.09 |
| 2024-05-17 | 6.84 | 6.91 | 0.11 | 1.62 | 67604.92 | 4632.81 | 1.25 |
| 2024-05-16 | 6.75 | 6.80 | 0.11 | 1.64 | 72588.33 | 4940.23 | 1.34 |
| 2024-05-15 | 6.75 | 6.69 | -0.07 | -1.04 | 54266.64 | 3645.48 | 1.00 |
日K线
周K线
月K线
