兴业股份(603928)股票信息
| 股票代码 | 603928 |
| 股票名称 | 兴业股份 |
| 最新价/元 | 7.76 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -3.00 |
| 买入/元 | 7.76 |
| 卖出/元 | 7.77 |
| 昨收/元 | 8.00 |
| 今开/元 | 7.93 |
| 最高/元 | 8.06 |
| 最低/元 | 7.71 |
| 成交量/手 | 31577.40 |
| 成交额/万 | 2479.58 |
| 股净值/元 | 20.42 |
| 市净率 | 1.35 |
| 总市值/万 | 203374.08 |
| 流通值/万 | 203374.08 |
| 换手率/% | 1.20 |
| 入市日期 | 2016-12-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
兴业股份(603928)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 | 7.93 | 7.76 | -0.24 | -3.00 | 31577.40 | 2479.58 | 1.20 |
| 2024-10-10 | 7.87 | 8.00 | 0.13 | 1.65 | 38400.60 | 3068.67 | 1.47 |
| 2024-10-09 | 8.47 | 7.87 | -0.70 | -8.17 | 69669.30 | 5666.49 | 2.66 |
| 2024-10-08 | 9.08 | 8.57 | 0.27 | 3.25 | 118346.10 | 10230.05 | 4.52 |
| 2024-09-30 | 8.00 | 8.30 | 0.60 | 7.79 | 99186.20 | 8015.39 | 3.78 |
| 2024-09-27 | 7.53 | 7.70 | 0.25 | 3.36 | 27731.80 | 2108.12 | 1.06 |
| 2024-09-26 | 7.35 | 7.45 | 0.15 | 2.06 | 24206.95 | 1786.11 | 0.92 |
| 2024-09-25 | 7.46 | 7.30 | 0.06 | 0.83 | 34680.50 | 2554.95 | 1.32 |
| 2024-09-24 | 7.12 | 7.24 | 0.17 | 2.41 | 15705.40 | 1127.23 | 0.60 |
| 2024-09-23 | 7.16 | 7.07 | -0.09 | -1.26 | 9322.60 | 661.41 | 0.36 |
| 2024-09-20 | 7.15 | 7.16 | -0.02 | -0.28 | 10717.80 | 766.53 | 0.41 |
| 2024-09-19 | 7.01 | 7.18 | 0.16 | 2.28 | 15205.47 | 1082.05 | 0.58 |
| 2024-09-18 | 7.13 | 7.02 | 0.00 | 0.00 | 13460.97 | 948.39 | 0.51 |
| 2024-09-13 | 7.19 | 7.06 | -0.13 | -1.81 | 13198.30 | 936.90 | 0.50 |
| 2024-09-12 | 7.22 | 7.19 | -0.02 | -0.28 | 10712.20 | 773.64 | 0.41 |
| 2024-09-11 | 7.27 | 7.21 | -0.11 | -1.50 | 13762.20 | 998.82 | 0.53 |
| 2024-09-10 | 7.34 | 7.32 | 0.04 | 0.55 | 12880.90 | 937.34 | 0.49 |
| 2024-09-09 | 7.18 | 7.28 | 0.07 | 0.97 | 20781.58 | 1515.01 | 0.79 |
| 2024-09-06 | 7.46 | 7.21 | -0.26 | -3.48 | 34262.20 | 2493.84 | 1.31 |
| 2024-09-05 | 7.39 | 7.47 | 0.04 | 0.54 | 28268.30 | 2110.34 | 1.08 |
| 2024-09-04 | 7.28 | 7.43 | 0.10 | 1.36 | 37640.40 | 2815.93 | 1.44 |
| 2024-09-03 | 7.51 | 7.33 | -0.19 | -2.53 | 31772.10 | 2355.20 | 1.21 |
| 2024-09-02 | 7.53 | 7.52 | 0.12 | 1.62 | 46470.60 | 3515.20 | 1.77 |
| 2024-08-30 | 7.30 | 7.40 | 0.06 | 0.82 | 21871.10 | 1621.24 | 0.83 |
| 2024-08-29 | 7.34 | 7.34 | -0.03 | -0.41 | 19129.50 | 1397.18 | 0.73 |
| 2024-08-28 | 7.26 | 7.37 | 0.07 | 0.96 | 9789.90 | 717.86 | 0.37 |
| 2024-08-27 | 7.34 | 7.30 | -0.09 | -1.22 | 11366.50 | 831.02 | 0.43 |
| 2024-08-26 | 7.19 | 7.39 | 0.21 | 2.93 | 16706.20 | 1225.43 | 0.64 |
| 2024-08-23 | 7.27 | 7.18 | -0.11 | -1.51 | 10767.20 | 774.87 | 0.41 |
| 2024-08-22 | 7.44 | 7.29 | -0.16 | -2.15 | 13121.10 | 964.77 | 0.50 |
| 2024-08-21 | 7.38 | 7.45 | 0.08 | 1.09 | 12413.90 | 926.04 | 0.47 |
| 2024-08-20 | 7.49 | 7.37 | -0.12 | -1.60 | 14251.50 | 1057.20 | 0.54 |
| 2024-08-19 | 7.49 | 7.49 | -0.04 | -0.53 | 10524.10 | 792.24 | 0.40 |
| 2024-08-16 | 7.57 | 7.53 | -0.02 | -0.27 | 10960.00 | 827.82 | 0.42 |
| 2024-08-15 | 7.52 | 7.55 | 0.05 | 0.67 | 11667.80 | 877.34 | 0.45 |
| 2024-08-14 | 7.57 | 7.50 | -0.07 | -0.93 | 13861.65 | 1047.93 | 0.53 |
| 2024-08-13 | 7.49 | 7.57 | 0.08 | 1.07 | 13559.40 | 1019.25 | 0.52 |
| 2024-08-12 | 7.50 | 7.49 | -0.03 | -0.40 | 11587.65 | 871.48 | 0.44 |
| 2024-08-09 | 7.63 | 7.52 | 0.00 | 0.00 | 14975.70 | 1137.52 | 0.57 |
| 2024-08-08 | 7.50 | 7.52 | -0.02 | -0.27 | 13626.50 | 1018.61 | 0.52 |
| 2024-08-07 | 7.49 | 7.54 | 0.02 | 0.27 | 17695.70 | 1337.00 | 0.68 |
| 2024-08-06 | 7.40 | 7.52 | 0.17 | 2.31 | 14542.40 | 1084.45 | 0.55 |
| 2024-08-05 | 7.50 | 7.35 | -0.15 | -2.00 | 20822.60 | 1553.56 | 0.79 |
| 2024-08-02 | 7.60 | 7.50 | -0.09 | -1.19 | 17114.20 | 1295.13 | 0.65 |
| 2024-08-01 | 7.57 | 7.59 | 0.04 | 0.53 | 18924.50 | 1437.13 | 0.72 |
| 2024-07-31 | 7.34 | 7.55 | 0.21 | 2.86 | 20958.30 | 1566.77 | 0.80 |
| 2024-07-30 | 7.29 | 7.34 | 0.06 | 0.82 | 12968.90 | 949.53 | 0.49 |
| 2024-07-29 | 7.34 | 7.28 | -0.02 | -0.27 | 9363.70 | 681.84 | 0.36 |
| 2024-07-26 | 7.14 | 7.30 | 0.18 | 2.53 | 16166.70 | 1173.08 | 0.62 |
| 2024-07-25 | 7.09 | 7.12 | 0.08 | 1.14 | 12250.70 | 868.37 | 0.47 |
| 2024-07-24 | 7.10 | 7.04 | -0.09 | -1.26 | 12902.80 | 912.34 | 0.49 |
| 2024-07-23 | 7.31 | 7.13 | -0.15 | -2.06 | 16819.70 | 1215.77 | 0.64 |
| 2024-07-22 | 7.26 | 7.28 | 0.03 | 0.41 | 12745.10 | 927.24 | 0.49 |
| 2024-07-19 | 7.14 | 7.25 | 0.10 | 1.40 | 16736.60 | 1210.19 | 0.64 |
| 2024-07-18 | 7.22 | 7.15 | -0.07 | -0.97 | 14670.50 | 1043.16 | 0.56 |
| 2024-07-17 | 7.35 | 7.22 | -0.16 | -2.17 | 13833.60 | 1004.95 | 0.53 |
| 2024-07-16 | 7.50 | 7.38 | -0.03 | -0.41 | 10838.30 | 797.45 | 0.41 |
| 2024-07-15 | 7.60 | 7.41 | -0.19 | -2.50 | 18144.90 | 1348.89 | 0.69 |
| 2024-07-12 | 7.65 | 7.60 | -0.06 | -0.78 | 16543.90 | 1263.43 | 0.63 |
| 2024-07-11 | 7.50 | 7.66 | 0.24 | 3.24 | 18104.60 | 1377.71 | 0.69 |
| 2024-07-10 | 7.47 | 7.42 | -0.06 | -0.80 | 14846.60 | 1106.24 | 0.57 |
| 2024-07-09 | 7.34 | 7.48 | 0.08 | 1.08 | 21416.50 | 1586.08 | 0.82 |
| 2024-07-08 | 7.61 | 7.40 | -0.21 | -2.76 | 17467.60 | 1300.61 | 0.67 |
| 2024-07-05 | 7.54 | 7.61 | 0.04 | 0.53 | 16097.10 | 1222.36 | 0.61 |
| 2024-07-04 | 7.81 | 7.57 | -0.25 | -3.20 | 20787.90 | 1594.39 | 0.79 |
| 2024-07-03 | 7.96 | 7.82 | -0.13 | -1.64 | 15554.60 | 1222.60 | 0.59 |
| 2024-07-02 | 7.86 | 7.95 | 0.03 | 0.38 | 16051.90 | 1274.44 | 0.61 |
| 2024-07-01 | 7.81 | 7.92 | 0.09 | 1.15 | 16856.40 | 1324.40 | 0.64 |
| 2024-06-28 | 7.77 | 7.83 | 0.03 | 0.39 | 18225.60 | 1436.05 | 0.70 |
| 2024-06-27 | 7.97 | 7.80 | -0.21 | -2.62 | 19226.00 | 1525.75 | 0.73 |
| 2024-06-26 | 7.83 | 8.01 | 0.23 | 2.96 | 25796.20 | 2030.93 | 0.98 |
| 2024-06-25 | 7.66 | 7.78 | 0.10 | 1.30 | 20082.36 | 1564.29 | 0.77 |
| 2024-06-24 | 7.85 | 7.68 | -0.27 | -3.40 | 27701.40 | 2144.15 | 1.06 |
| 2024-06-21 | 8.10 | 7.95 | -0.05 | -0.63 | 22990.50 | 1826.94 | 0.88 |
| 2024-06-20 | 10.96 | 10.51 | -0.44 | -4.02 | 30651.96 | 3273.12 | 1.52 |
| 2024-06-19 | 10.85 | 10.95 | 0.12 | 1.11 | 31058.59 | 3389.51 | 1.54 |
| 2024-06-18 | 10.57 | 10.83 | 0.21 | 1.98 | 19751.96 | 2120.47 | 0.98 |
| 2024-06-17 | 11.08 | 10.62 | -0.18 | -1.67 | 26643.25 | 2866.45 | 1.32 |
| 2024-06-14 | 10.63 | 10.80 | 0.16 | 1.50 | 21291.25 | 2282.29 | 1.06 |
| 2024-06-13 | 10.87 | 10.64 | -0.21 | -1.94 | 23575.00 | 2523.16 | 1.17 |
| 2024-06-12 | 10.53 | 10.85 | 0.23 | 2.17 | 28120.00 | 3032.18 | 1.39 |
| 2024-06-11 | 10.43 | 10.62 | 0.16 | 1.53 | 22742.37 | 2391.64 | 1.13 |
| 2024-06-07 | 10.33 | 10.46 | 0.22 | 2.15 | 22249.00 | 2313.98 | 1.10 |
| 2024-06-06 | 10.66 | 10.24 | -0.34 | -3.21 | 36900.00 | 3806.71 | 1.83 |
| 2024-06-05 | 10.75 | 10.58 | -0.25 | -2.31 | 19788.00 | 2120.43 | 0.98 |
| 2024-06-04 | 10.86 | 10.83 | -0.11 | -1.01 | 26340.96 | 2829.12 | 1.31 |
| 2024-06-03 | 11.26 | 10.94 | -0.31 | -2.76 | 32122.00 | 3537.69 | 1.59 |
| 2024-05-31 | 11.16 | 11.25 | 0.12 | 1.08 | 33585.00 | 3761.57 | 1.67 |
| 2024-05-30 | 11.19 | 11.13 | -0.07 | -0.63 | 23685.00 | 2648.07 | 1.17 |
| 2024-05-29 | 11.12 | 11.20 | 0.09 | 0.81 | 27947.00 | 3131.08 | 1.39 |
| 2024-05-28 | 11.31 | 11.11 | -0.17 | -1.51 | 26712.00 | 2980.89 | 1.33 |
| 2024-05-27 | 11.22 | 11.28 | 0.04 | 0.36 | 38283.00 | 4280.38 | 1.90 |
| 2024-05-24 | 11.19 | 11.24 | 0.07 | 0.63 | 41147.30 | 4637.27 | 2.04 |
| 2024-05-23 | 11.59 | 11.17 | -0.43 | -3.71 | 58274.00 | 6603.58 | 2.89 |
| 2024-05-22 | 11.72 | 11.60 | -0.13 | -1.11 | 60125.30 | 6991.07 | 2.98 |
| 2024-05-21 | 12.03 | 11.73 | -0.28 | -2.33 | 56278.37 | 6639.86 | 2.79 |
| 2024-05-20 | 11.99 | 12.01 | 0.16 | 1.35 | 80110.00 | 9562.91 | 3.97 |
| 2024-05-17 | 11.67 | 11.85 | 0.07 | 0.59 | 71172.94 | 8416.87 | 3.53 |
| 2024-05-16 | 11.75 | 11.78 | 0.05 | 0.43 | 58913.37 | 6934.54 | 2.92 |
| 2024-05-15 | 11.91 | 11.73 | -0.23 | -1.92 | 73519.00 | 8654.76 | 3.65 |
日K线
周K线
月K线
