雪龙集团(603949)股票信息
| 股票代码 | 603949 |
| 股票名称 | 雪龙集团 |
| 最新价/元 | 10.60 |
| 涨跌额/元 | -0.48 |
| 涨跌幅/% | -4.33 |
| 买入/元 | 10.60 |
| 卖出/元 | 10.61 |
| 昨收/元 | 11.08 |
| 今开/元 | 11.14 |
| 最高/元 | 11.14 |
| 最低/元 | 10.50 |
| 成交量/手 | 27863.50 |
| 成交额/万 | 3002.27 |
| 股净值/元 | 32.12 |
| 市净率 | 2.26 |
| 总市值/万 | 223804.88 |
| 流通值/万 | 222783.63 |
| 换手率/% | 1.33 |
| 入市日期 | 2020-03-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
雪龙集团(603949)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 | 11.14 | 10.60 | -0.48 | -4.33 | 27863.50 | 3002.27 | 1.33 |
| 2024-10-10 | 11.06 | 11.08 | -0.21 | -1.86 | 37521.40 | 4182.29 | 1.79 |
| 2024-10-09 | 12.31 | 11.29 | -1.25 | -9.97 | 43840.30 | 5070.97 | 2.09 |
| 2024-10-08 | 12.88 | 12.54 | 0.82 | 7.00 | 54417.40 | 6743.66 | 2.59 |
| 2024-09-30 | 11.21 | 11.72 | 0.87 | 8.02 | 43448.00 | 4968.54 | 2.07 |
| 2024-09-27 | 10.60 | 10.85 | 0.45 | 4.33 | 12694.00 | 1358.13 | 0.60 |
| 2024-09-26 | 10.00 | 10.40 | 0.35 | 3.48 | 15959.40 | 1622.94 | 0.76 |
| 2024-09-25 | 10.12 | 10.05 | 0.02 | 0.20 | 17611.40 | 1785.78 | 0.84 |
| 2024-09-24 | 9.58 | 10.03 | 0.51 | 5.36 | 20241.00 | 1986.17 | 0.96 |
| 2024-09-23 | 9.45 | 9.52 | 0.07 | 0.74 | 10713.29 | 1018.29 | 0.51 |
| 2024-09-20 | 9.75 | 9.45 | -0.27 | -2.78 | 14716.00 | 1396.88 | 0.70 |
| 2024-09-19 | 9.70 | 9.72 | 0.37 | 3.96 | 18032.00 | 1728.76 | 0.86 |
| 2024-09-18 | 9.55 | 9.35 | -0.13 | -1.37 | 13758.00 | 1289.13 | 0.65 |
| 2024-09-13 | 9.92 | 9.48 | -0.35 | -3.56 | 11959.00 | 1153.09 | 0.57 |
| 2024-09-12 | 9.97 | 9.83 | -0.09 | -0.91 | 10960.40 | 1091.14 | 0.52 |
| 2024-09-11 | 10.01 | 9.92 | -0.09 | -0.90 | 9311.00 | 927.28 | 0.44 |
| 2024-09-10 | 9.99 | 10.01 | 0.02 | 0.20 | 9096.00 | 902.99 | 0.43 |
| 2024-09-09 | 9.87 | 9.99 | 0.04 | 0.40 | 10274.40 | 1021.71 | 0.49 |
| 2024-09-06 | 10.15 | 9.95 | -0.20 | -1.97 | 10578.00 | 1059.77 | 0.50 |
| 2024-09-05 | 10.13 | 10.15 | 0.06 | 0.60 | 8362.00 | 848.52 | 0.40 |
| 2024-09-04 | 10.00 | 10.09 | -0.02 | -0.20 | 12728.86 | 1282.34 | 0.61 |
| 2024-09-03 | 9.95 | 10.11 | 0.16 | 1.61 | 11481.00 | 1157.30 | 0.55 |
| 2024-09-02 | 10.02 | 9.95 | -0.08 | -0.80 | 13953.00 | 1405.55 | 0.66 |
| 2024-08-30 | 9.90 | 10.03 | 0.15 | 1.52 | 16804.76 | 1689.92 | 0.80 |
| 2024-08-29 | 9.50 | 9.88 | 0.27 | 2.81 | 12441.00 | 1211.43 | 0.59 |
| 2024-08-28 | 9.35 | 9.61 | 0.24 | 2.56 | 15953.00 | 1523.24 | 0.76 |
| 2024-08-27 | 9.51 | 9.37 | -0.22 | -2.29 | 19745.00 | 1858.89 | 0.94 |
| 2024-08-26 | 9.29 | 9.59 | 0.31 | 3.34 | 16047.00 | 1525.01 | 0.76 |
| 2024-08-23 | 9.53 | 9.28 | -0.29 | -3.03 | 20007.21 | 1867.17 | 0.95 |
| 2024-08-22 | 9.73 | 9.57 | -0.18 | -1.85 | 9947.00 | 962.40 | 0.47 |
| 2024-08-21 | 9.68 | 9.75 | 0.07 | 0.72 | 9679.00 | 945.87 | 0.46 |
| 2024-08-20 | 9.85 | 9.68 | -0.17 | -1.73 | 10039.41 | 974.90 | 0.48 |
| 2024-08-19 | 9.97 | 9.85 | -0.13 | -1.30 | 11436.00 | 1132.93 | 0.54 |
| 2024-08-16 | 10.12 | 9.98 | -0.14 | -1.38 | 10796.70 | 1088.28 | 0.51 |
| 2024-08-15 | 10.08 | 10.12 | 0.04 | 0.40 | 11793.00 | 1190.68 | 0.56 |
| 2024-08-14 | 10.19 | 10.08 | -0.12 | -1.18 | 8975.00 | 910.73 | 0.43 |
| 2024-08-13 | 10.24 | 10.20 | 0.02 | 0.20 | 11498.00 | 1166.70 | 0.55 |
| 2024-08-12 | 10.23 | 10.18 | -0.06 | -0.59 | 11942.00 | 1218.59 | 0.57 |
| 2024-08-09 | 10.45 | 10.24 | -0.17 | -1.63 | 12502.00 | 1293.54 | 0.59 |
| 2024-08-08 | 10.46 | 10.41 | -0.03 | -0.29 | 9811.00 | 1014.90 | 0.47 |
| 2024-08-07 | 10.45 | 10.44 | -0.01 | -0.10 | 10154.56 | 1061.24 | 0.48 |
| 2024-08-06 | 10.37 | 10.45 | 0.27 | 2.65 | 11103.00 | 1149.20 | 0.53 |
| 2024-08-05 | 10.51 | 10.18 | -0.42 | -3.96 | 12936.00 | 1346.09 | 0.62 |
| 2024-08-02 | 10.76 | 10.60 | -0.24 | -2.21 | 11063.00 | 1188.03 | 0.53 |
| 2024-08-01 | 10.94 | 10.84 | -0.02 | -0.18 | 12499.00 | 1361.04 | 0.59 |
| 2024-07-31 | 10.40 | 10.86 | 0.50 | 4.83 | 13264.40 | 1412.58 | 0.63 |
| 2024-07-30 | 10.29 | 10.36 | -0.03 | -0.29 | 9676.50 | 1002.55 | 0.46 |
| 2024-07-29 | 10.46 | 10.39 | -0.03 | -0.29 | 13375.76 | 1392.94 | 0.64 |
| 2024-07-26 | 10.08 | 10.42 | 0.35 | 3.48 | 11017.33 | 1136.35 | 0.52 |
| 2024-07-25 | 9.88 | 10.07 | 0.08 | 0.80 | 10519.00 | 1054.21 | 0.50 |
| 2024-07-24 | 10.22 | 9.99 | -0.27 | -2.63 | 11411.00 | 1145.15 | 0.54 |
| 2024-07-23 | 10.45 | 10.26 | -0.19 | -1.82 | 9481.00 | 986.86 | 0.45 |
| 2024-07-22 | 10.30 | 10.45 | 0.00 | 0.00 | 9817.00 | 1025.52 | 0.47 |
| 2024-07-19 | 10.34 | 10.45 | 0.15 | 1.46 | 15021.00 | 1571.52 | 0.71 |
| 2024-07-18 | 10.40 | 10.30 | -0.12 | -1.15 | 15487.00 | 1586.84 | 0.74 |
| 2024-07-17 | 10.68 | 10.42 | -0.39 | -3.61 | 15743.00 | 1652.31 | 0.75 |
| 2024-07-16 | 10.89 | 10.81 | -0.22 | -2.00 | 14833.00 | 1606.80 | 0.71 |
| 2024-07-15 | 11.36 | 11.03 | -0.31 | -2.73 | 13985.80 | 1543.11 | 0.67 |
| 2024-07-12 | 11.32 | 11.34 | -0.02 | -0.18 | 11375.00 | 1289.39 | 0.54 |
| 2024-07-11 | 11.26 | 11.36 | 0.42 | 3.84 | 13645.00 | 1540.04 | 0.65 |
| 2024-07-10 | 10.86 | 10.94 | 0.10 | 0.92 | 15005.00 | 1650.21 | 0.71 |
| 2024-07-09 | 10.55 | 10.84 | 0.25 | 2.36 | 12458.00 | 1327.78 | 0.59 |
| 2024-07-08 | 10.98 | 10.59 | -0.41 | -3.73 | 10856.00 | 1160.29 | 0.52 |
| 2024-07-05 | 10.86 | 11.00 | 0.08 | 0.73 | 11679.00 | 1274.56 | 0.56 |
| 2024-07-04 | 11.28 | 10.92 | -0.34 | -3.02 | 15872.00 | 1759.13 | 0.76 |
| 2024-07-03 | 11.33 | 11.26 | -0.20 | -1.75 | 9789.00 | 1114.59 | 0.47 |
| 2024-07-02 | 11.44 | 11.46 | 0.01 | 0.09 | 10302.40 | 1183.43 | 0.49 |
| 2024-07-01 | 11.35 | 11.45 | 0.19 | 1.69 | 18078.30 | 2033.97 | 0.86 |
| 2024-06-28 | 11.46 | 11.26 | -0.02 | -0.18 | 18218.86 | 2074.54 | 0.87 |
| 2024-06-27 | 11.93 | 11.28 | -0.40 | -3.43 | 20284.30 | 2320.42 | 0.97 |
| 2024-06-26 | 11.12 | 11.68 | 0.26 | 2.28 | 13495.00 | 1554.39 | 0.64 |
| 2024-06-25 | 11.21 | 11.42 | 0.21 | 1.87 | 20769.70 | 2376.45 | 0.99 |
| 2024-06-24 | 11.79 | 11.21 | -0.61 | -5.16 | 18875.00 | 2139.95 | 0.90 |
| 2024-06-21 | 11.80 | 11.82 | 0.04 | 0.34 | 12616.00 | 1492.69 | 0.60 |
| 2024-06-20 | 12.10 | 11.78 | -0.41 | -3.36 | 15169.90 | 1805.00 | 0.72 |
| 2024-06-19 | 12.36 | 12.19 | -0.06 | -0.49 | 12619.20 | 1551.26 | 0.60 |
| 2024-06-18 | 11.83 | 12.25 | 0.32 | 2.68 | 19998.00 | 2415.10 | 0.95 |
| 2024-06-17 | 11.65 | 11.93 | -0.02 | -0.17 | 25110.30 | 3026.95 | 1.19 |
| 2024-06-14 | 12.11 | 11.95 | -0.21 | -1.73 | 17564.00 | 2097.08 | 0.84 |
| 2024-06-13 | 12.09 | 12.16 | 0.08 | 0.66 | 14761.00 | 1788.44 | 0.70 |
| 2024-06-12 | 11.95 | 12.08 | 0.09 | 0.75 | 13234.00 | 1599.91 | 0.63 |
| 2024-06-11 | 11.84 | 11.99 | 0.18 | 1.52 | 21040.00 | 2475.94 | 1.00 |
| 2024-06-07 | 11.36 | 11.81 | 0.50 | 4.42 | 23423.80 | 2735.98 | 1.11 |
| 2024-06-06 | 12.13 | 11.31 | -0.79 | -6.53 | 27563.56 | 3172.08 | 1.31 |
| 2024-06-05 | 12.48 | 12.10 | -0.36 | -2.89 | 17053.30 | 2089.79 | 0.81 |
| 2024-06-04 | 12.71 | 12.46 | -0.41 | -3.19 | 19832.00 | 2472.97 | 0.94 |
| 2024-06-03 | 13.47 | 12.87 | -0.60 | -4.45 | 18892.00 | 2461.85 | 0.90 |
| 2024-05-31 | 13.38 | 13.47 | 0.09 | 0.67 | 10429.94 | 1400.53 | 0.50 |
| 2024-05-30 | 13.27 | 13.38 | 0.02 | 0.15 | 14470.56 | 1949.93 | 0.69 |
| 2024-05-29 | 13.12 | 13.36 | 0.26 | 1.99 | 11805.20 | 1567.89 | 0.56 |
| 2024-05-28 | 13.26 | 13.10 | -0.29 | -2.17 | 12827.00 | 1692.24 | 0.61 |
| 2024-05-27 | 13.40 | 13.39 | 0.08 | 0.60 | 13761.00 | 1815.79 | 0.65 |
| 2024-05-24 | 13.53 | 13.31 | -0.24 | -1.77 | 10066.00 | 1353.54 | 0.48 |
| 2024-05-23 | 14.14 | 13.55 | -0.40 | -2.87 | 15239.56 | 2078.65 | 0.73 |
| 2024-05-22 | 13.96 | 13.95 | -0.12 | -0.85 | 11984.76 | 1678.89 | 0.57 |
| 2024-05-21 | 14.29 | 14.07 | -0.26 | -1.81 | 12257.40 | 1723.12 | 0.58 |
| 2024-05-20 | 14.23 | 14.33 | -0.03 | -0.21 | 12392.40 | 1784.38 | 0.59 |
| 2024-05-17 | 14.27 | 14.36 | 0.00 | 0.00 | 13641.00 | 1953.05 | 0.65 |
| 2024-05-16 | 14.23 | 14.36 | 0.11 | 0.77 | 11123.00 | 1600.30 | 0.53 |
| 2024-05-15 | 14.28 | 14.25 | -0.24 | -1.66 | 13460.26 | 1931.46 | 0.64 |
日K线
周K线
月K线
