铁流股份(603926)股票信息
| 股票代码 | 603926 |
| 股票名称 | 铁流股份 |
| 最新价/元 | 8.41 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -3.67 |
| 买入/元 | 8.41 |
| 卖出/元 | 8.42 |
| 昨收/元 | 8.73 |
| 今开/元 | 8.74 |
| 最高/元 | 8.74 |
| 最低/元 | 8.33 |
| 成交量/手 | 29531.62 |
| 成交额/万 | 2518.31 |
| 股净值/元 | 19.56 |
| 市净率 | 1.21 |
| 总市值/万 | 197721.23 |
| 流通值/万 | 193036.86 |
| 换手率/% | 1.29 |
| 入市日期 | 2017-05-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
铁流股份(603926)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 | 8.74 | 8.41 | -0.32 | -3.67 | 29531.62 | 2518.31 | 1.29 |
| 2024-10-10 | 8.79 | 8.73 | -0.09 | -1.02 | 35110.44 | 3085.90 | 1.53 |
| 2024-10-09 | 9.65 | 8.82 | -0.97 | -9.91 | 57622.97 | 5184.74 | 2.51 |
| 2024-10-08 | 9.85 | 9.79 | 0.81 | 9.02 | 62837.53 | 5969.20 | 2.74 |
| 2024-09-30 | 8.61 | 8.98 | 0.62 | 7.42 | 57026.58 | 5016.31 | 2.48 |
| 2024-09-27 | 8.23 | 8.36 | 0.26 | 3.21 | 16238.40 | 1345.08 | 0.71 |
| 2024-09-26 | 7.81 | 8.10 | 0.29 | 3.71 | 18412.14 | 1469.86 | 0.80 |
| 2024-09-25 | 7.84 | 7.81 | 0.05 | 0.64 | 20409.42 | 1610.27 | 0.89 |
| 2024-09-24 | 7.46 | 7.76 | 0.27 | 3.61 | 15108.00 | 1155.94 | 0.66 |
| 2024-09-23 | 7.43 | 7.49 | 0.06 | 0.81 | 8105.20 | 606.73 | 0.35 |
| 2024-09-20 | 7.58 | 7.43 | -0.12 | -1.59 | 10761.38 | 803.43 | 0.47 |
| 2024-09-19 | 7.38 | 7.55 | 0.18 | 2.44 | 12740.45 | 957.15 | 0.56 |
| 2024-09-18 | 7.46 | 7.37 | -0.09 | -1.21 | 14338.11 | 1051.22 | 0.62 |
| 2024-09-13 | 7.72 | 7.46 | -0.23 | -2.99 | 15525.00 | 1168.97 | 0.68 |
| 2024-09-12 | 7.73 | 7.69 | -0.05 | -0.65 | 9987.00 | 772.76 | 0.44 |
| 2024-09-11 | 7.74 | 7.74 | -0.02 | -0.26 | 8791.69 | 680.18 | 0.38 |
| 2024-09-10 | 7.67 | 7.76 | 0.10 | 1.31 | 12371.76 | 954.21 | 0.54 |
| 2024-09-09 | 7.67 | 7.66 | -0.01 | -0.13 | 14231.00 | 1096.17 | 0.62 |
| 2024-09-06 | 7.89 | 7.67 | -0.20 | -2.54 | 13935.00 | 1082.76 | 0.61 |
| 2024-09-05 | 7.84 | 7.87 | 0.11 | 1.42 | 10255.38 | 803.44 | 0.45 |
| 2024-09-04 | 7.79 | 7.76 | -0.06 | -0.77 | 11191.72 | 872.61 | 0.49 |
| 2024-09-03 | 7.75 | 7.82 | 0.02 | 0.26 | 13112.30 | 1028.00 | 0.57 |
| 2024-09-02 | 7.91 | 7.80 | -0.05 | -0.64 | 12817.56 | 1009.17 | 0.56 |
| 2024-08-30 | 7.68 | 7.85 | 0.16 | 2.08 | 18921.80 | 1485.49 | 0.82 |
| 2024-08-29 | 7.54 | 7.69 | 0.12 | 1.59 | 13799.21 | 1054.04 | 0.60 |
| 2024-08-28 | 7.58 | 7.57 | 0.00 | 0.00 | 13669.06 | 1033.67 | 0.60 |
| 2024-08-27 | 7.65 | 7.57 | -0.18 | -2.32 | 16139.22 | 1233.91 | 0.70 |
| 2024-08-26 | 7.53 | 7.75 | 0.17 | 2.24 | 12995.33 | 1003.42 | 0.57 |
| 2024-08-23 | 7.60 | 7.58 | -0.04 | -0.53 | 12251.00 | 927.89 | 0.53 |
| 2024-08-22 | 7.74 | 7.62 | -0.12 | -1.55 | 8784.20 | 675.64 | 0.38 |
| 2024-08-21 | 7.65 | 7.74 | 0.05 | 0.65 | 9401.00 | 726.71 | 0.41 |
| 2024-08-20 | 7.89 | 7.69 | -0.18 | -2.29 | 16200.19 | 1251.46 | 0.71 |
| 2024-08-19 | 7.93 | 7.87 | -0.06 | -0.76 | 12601.56 | 994.50 | 0.55 |
| 2024-08-16 | 8.04 | 7.93 | -0.06 | -0.75 | 8817.00 | 702.92 | 0.42 |
| 2024-08-15 | 8.05 | 7.99 | 0.04 | 0.50 | 10876.00 | 867.92 | 0.52 |
| 2024-08-14 | 8.03 | 7.95 | -0.09 | -1.12 | 11142.00 | 888.28 | 0.54 |
| 2024-08-13 | 7.96 | 8.04 | 0.12 | 1.52 | 10983.00 | 875.71 | 0.53 |
| 2024-08-12 | 8.02 | 7.92 | -0.03 | -0.38 | 13017.30 | 1031.61 | 0.63 |
| 2024-08-09 | 8.09 | 7.95 | -0.05 | -0.63 | 7783.30 | 624.74 | 0.37 |
| 2024-08-08 | 8.10 | 8.00 | -0.04 | -0.50 | 11386.20 | 908.48 | 0.55 |
| 2024-08-07 | 7.99 | 8.04 | 0.05 | 0.63 | 10831.00 | 868.88 | 0.52 |
| 2024-08-06 | 7.91 | 7.99 | 0.17 | 2.17 | 14493.00 | 1148.38 | 0.70 |
| 2024-08-05 | 8.06 | 7.82 | -0.27 | -3.34 | 17225.78 | 1371.58 | 0.83 |
| 2024-08-02 | 8.24 | 8.09 | -0.11 | -1.34 | 15119.90 | 1233.04 | 0.73 |
| 2024-08-01 | 8.25 | 8.20 | -0.03 | -0.37 | 19646.00 | 1612.57 | 0.94 |
| 2024-07-31 | 7.78 | 8.23 | 0.29 | 3.65 | 22309.00 | 1813.04 | 1.07 |
| 2024-07-30 | 7.93 | 7.94 | 0.03 | 0.38 | 14520.70 | 1149.30 | 0.70 |
| 2024-07-29 | 7.97 | 7.91 | 0.00 | 0.00 | 17337.00 | 1377.34 | 0.83 |
| 2024-07-26 | 7.62 | 7.91 | 0.29 | 3.81 | 16550.02 | 1296.34 | 0.79 |
| 2024-07-25 | 7.55 | 7.62 | 0.09 | 1.20 | 12536.30 | 951.29 | 0.60 |
| 2024-07-24 | 7.73 | 7.53 | -0.21 | -2.71 | 13536.42 | 1030.19 | 0.65 |
| 2024-07-23 | 7.86 | 7.74 | -0.12 | -1.53 | 13910.51 | 1092.06 | 0.67 |
| 2024-07-22 | 7.80 | 7.86 | 0.01 | 0.13 | 12848.30 | 1006.84 | 0.62 |
| 2024-07-19 | 7.79 | 7.85 | 0.03 | 0.38 | 13968.00 | 1094.09 | 0.67 |
| 2024-07-18 | 7.81 | 7.82 | -0.06 | -0.76 | 20933.00 | 1623.93 | 1.01 |
| 2024-07-17 | 8.08 | 7.88 | -0.18 | -2.23 | 14091.00 | 1116.51 | 0.68 |
| 2024-07-16 | 8.13 | 8.06 | -0.06 | -0.74 | 11191.54 | 901.90 | 0.54 |
| 2024-07-15 | 8.37 | 8.12 | -0.30 | -3.56 | 15316.39 | 1254.01 | 0.74 |
| 2024-07-12 | 8.38 | 8.42 | 0.02 | 0.24 | 15375.18 | 1293.99 | 0.74 |
| 2024-07-11 | 8.24 | 8.40 | 0.25 | 3.07 | 16147.40 | 1348.83 | 0.78 |
| 2024-07-10 | 8.12 | 8.15 | 0.04 | 0.49 | 15316.00 | 1258.12 | 0.74 |
| 2024-07-09 | 7.72 | 8.11 | 0.29 | 3.71 | 23085.00 | 1836.67 | 1.11 |
| 2024-07-08 | 8.02 | 7.82 | -0.21 | -2.62 | 13251.00 | 1044.97 | 0.64 |
| 2024-07-05 | 7.98 | 8.03 | 0.02 | 0.25 | 19280.00 | 1534.80 | 0.93 |
| 2024-07-04 | 8.29 | 8.01 | -0.29 | -3.49 | 19667.96 | 1599.21 | 0.94 |
| 2024-07-03 | 8.39 | 8.30 | -0.08 | -0.96 | 12448.30 | 1041.13 | 0.60 |
| 2024-07-02 | 8.44 | 8.38 | -0.07 | -0.83 | 13917.39 | 1171.65 | 0.67 |
| 2024-07-01 | 8.30 | 8.45 | 0.15 | 1.81 | 18325.29 | 1526.17 | 0.88 |
| 2024-06-28 | 8.18 | 8.30 | 0.12 | 1.47 | 17588.39 | 1461.41 | 0.84 |
| 2024-06-27 | 8.45 | 8.18 | -0.26 | -3.08 | 17751.50 | 1477.69 | 0.85 |
| 2024-06-26 | 8.11 | 8.44 | 0.25 | 3.05 | 19763.02 | 1642.13 | 0.95 |
| 2024-06-25 | 7.94 | 8.19 | 0.24 | 3.02 | 19338.00 | 1578.48 | 0.93 |
| 2024-06-24 | 8.30 | 7.95 | -0.45 | -5.36 | 28453.55 | 2289.75 | 1.37 |
| 2024-06-21 | 8.38 | 8.40 | 0.02 | 0.24 | 10936.35 | 915.07 | 0.53 |
| 2024-06-20 | 8.62 | 8.38 | -0.26 | -3.01 | 13525.00 | 1144.28 | 0.65 |
| 2024-06-19 | 8.72 | 8.64 | -0.02 | -0.23 | 12630.00 | 1092.42 | 0.61 |
| 2024-06-18 | 8.48 | 8.66 | 0.27 | 3.22 | 20730.10 | 1777.85 | 1.00 |
| 2024-06-17 | 8.59 | 8.39 | -0.21 | -2.44 | 17799.00 | 1507.37 | 0.85 |
| 2024-06-14 | 8.55 | 8.60 | 0.08 | 0.94 | 13852.20 | 1181.30 | 0.67 |
| 2024-06-13 | 8.61 | 8.52 | -0.08 | -0.93 | 13879.00 | 1188.03 | 0.67 |
| 2024-06-12 | 8.52 | 8.60 | 0.14 | 1.66 | 17661.50 | 1514.62 | 0.85 |
| 2024-06-11 | 8.55 | 8.46 | -0.08 | -0.94 | 20225.60 | 1703.52 | 0.97 |
| 2024-06-07 | 8.23 | 8.54 | 0.29 | 3.52 | 31093.10 | 2645.88 | 1.49 |
| 2024-06-06 | 8.70 | 8.25 | -0.44 | -5.06 | 34331.22 | 2848.03 | 1.65 |
| 2024-06-05 | 8.93 | 8.69 | -0.33 | -3.66 | 26857.18 | 2357.90 | 1.29 |
| 2024-06-04 | 9.11 | 9.02 | -0.12 | -1.31 | 22923.70 | 2061.89 | 1.10 |
| 2024-06-03 | 9.51 | 9.14 | -0.32 | -3.38 | 26119.00 | 2423.97 | 1.25 |
| 2024-05-31 | 9.44 | 9.46 | 0.07 | 0.75 | 16531.00 | 1558.90 | 0.79 |
| 2024-05-30 | 9.26 | 9.39 | 0.03 | 0.32 | 18642.45 | 1754.83 | 0.90 |
| 2024-05-29 | 9.10 | 9.36 | 0.16 | 1.74 | 25598.25 | 2384.95 | 1.23 |
| 2024-05-28 | 9.69 | 9.58 | -0.13 | -1.34 | 22359.85 | 2150.19 | 1.07 |
| 2024-05-27 | 9.75 | 9.71 | -0.01 | -0.10 | 20297.00 | 1953.49 | 0.97 |
| 2024-05-24 | 9.80 | 9.72 | -0.10 | -1.02 | 14356.13 | 1403.79 | 0.69 |
| 2024-05-23 | 9.96 | 9.82 | -0.08 | -0.81 | 16513.10 | 1626.41 | 0.79 |
| 2024-05-22 | 9.83 | 9.90 | -0.07 | -0.70 | 13421.00 | 1335.04 | 0.64 |
| 2024-05-21 | 10.01 | 9.97 | -0.04 | -0.40 | 18350.00 | 1826.22 | 0.88 |
| 2024-05-20 | 10.18 | 10.01 | -0.12 | -1.19 | 20385.00 | 2045.01 | 0.98 |
| 2024-05-17 | 10.00 | 10.13 | 0.17 | 1.71 | 13245.00 | 1328.57 | 0.64 |
| 2024-05-16 | 9.82 | 9.96 | 0.11 | 1.12 | 16566.90 | 1654.21 | 0.80 |
| 2024-05-15 | 9.94 | 9.85 | -0.10 | -1.01 | 10794.00 | 1068.37 | 0.52 |
日K线
周K线
月K线
