长源东谷(603950)股票信息
| 股票代码 | 603950 |
| 股票名称 | 长源东谷 |
| 最新价/元 | 13.06 |
| 涨跌额/元 | -0.66 |
| 涨跌幅/% | -4.81 |
| 买入/元 | 13.06 |
| 卖出/元 | 13.07 |
| 昨收/元 | 13.72 |
| 今开/元 | 13.72 |
| 最高/元 | 13.98 |
| 最低/元 | 12.88 |
| 成交量/手 | 35517.00 |
| 成交额/万 | 4693.26 |
| 股净值/元 | 19.49 |
| 市净率 | 1.66 |
| 总市值/万 | 423314.82 |
| 流通值/万 | 423314.82 |
| 换手率/% | 1.10 |
| 入市日期 | 2020-05-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
长源东谷(603950)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 | 13.72 | 13.06 | -0.66 | -4.81 | 35517.00 | 4693.26 | 1.10 |
| 2024-10-10 | 13.50 | 13.72 | 0.22 | 1.63 | 50539.12 | 6985.69 | 1.56 |
| 2024-10-09 | 14.16 | 13.50 | -0.95 | -6.57 | 80468.00 | 11060.21 | 2.48 |
| 2024-10-08 | 15.00 | 14.45 | 0.73 | 5.32 | 111306.38 | 15923.06 | 3.43 |
| 2024-09-30 | 13.05 | 13.72 | 1.03 | 8.12 | 89934.00 | 12056.46 | 2.77 |
| 2024-09-27 | 12.17 | 12.69 | 0.59 | 4.88 | 25988.60 | 3239.25 | 0.80 |
| 2024-09-26 | 11.75 | 12.10 | 0.35 | 2.98 | 27530.40 | 3288.05 | 0.85 |
| 2024-09-25 | 11.70 | 11.75 | 0.10 | 0.86 | 28282.40 | 3358.44 | 0.87 |
| 2024-09-24 | 11.26 | 11.65 | 0.48 | 4.30 | 26445.40 | 3046.18 | 0.82 |
| 2024-09-23 | 11.26 | 11.17 | -0.08 | -0.71 | 11024.20 | 1234.58 | 0.34 |
| 2024-09-20 | 11.41 | 11.25 | -0.12 | -1.06 | 10539.58 | 1188.27 | 0.33 |
| 2024-09-19 | 11.14 | 11.37 | 0.23 | 2.07 | 13593.80 | 1537.42 | 0.42 |
| 2024-09-18 | 11.10 | 11.14 | 0.06 | 0.54 | 14153.40 | 1563.30 | 0.44 |
| 2024-09-13 | 11.29 | 11.08 | -0.21 | -1.86 | 13444.97 | 1503.00 | 0.41 |
| 2024-09-12 | 11.37 | 11.29 | -0.11 | -0.97 | 11150.79 | 1275.32 | 0.34 |
| 2024-09-11 | 11.59 | 11.40 | -0.20 | -1.72 | 11751.79 | 1346.78 | 0.36 |
| 2024-09-10 | 11.50 | 11.60 | 0.10 | 0.87 | 14789.00 | 1701.24 | 0.46 |
| 2024-09-09 | 11.48 | 11.50 | -0.10 | -0.86 | 15997.00 | 1838.17 | 0.49 |
| 2024-09-06 | 11.74 | 11.60 | -0.13 | -1.11 | 16959.00 | 1990.72 | 0.52 |
| 2024-09-05 | 11.63 | 11.73 | 0.08 | 0.69 | 12527.20 | 1471.24 | 0.39 |
| 2024-09-04 | 11.62 | 11.65 | -0.04 | -0.34 | 13312.40 | 1559.21 | 0.41 |
| 2024-09-03 | 11.65 | 11.69 | 0.08 | 0.69 | 12452.00 | 1453.80 | 0.38 |
| 2024-09-02 | 11.83 | 11.61 | -0.23 | -1.94 | 18489.00 | 2180.51 | 0.57 |
| 2024-08-30 | 11.71 | 11.84 | 0.13 | 1.11 | 23500.60 | 2791.95 | 0.73 |
| 2024-08-29 | 11.29 | 11.71 | 0.26 | 2.27 | 16271.40 | 1885.57 | 0.50 |
| 2024-08-28 | 11.31 | 11.45 | 0.01 | 0.09 | 13977.00 | 1601.33 | 0.43 |
| 2024-08-27 | 11.84 | 11.44 | -0.41 | -3.46 | 17885.00 | 2064.82 | 0.55 |
| 2024-08-26 | 11.67 | 11.85 | 0.38 | 3.31 | 29607.00 | 3508.89 | 0.91 |
| 2024-08-23 | 11.54 | 11.47 | -0.08 | -0.69 | 17826.80 | 2045.87 | 0.55 |
| 2024-08-22 | 11.80 | 11.55 | -0.25 | -2.12 | 16265.80 | 1895.50 | 0.50 |
| 2024-08-21 | 11.97 | 11.80 | -0.12 | -1.01 | 10401.00 | 1233.77 | 0.32 |
| 2024-08-20 | 12.21 | 11.92 | -0.32 | -2.61 | 20770.40 | 2488.31 | 0.64 |
| 2024-08-19 | 12.49 | 12.24 | -0.24 | -1.92 | 18519.40 | 2293.16 | 0.57 |
| 2024-08-16 | 12.76 | 12.48 | -0.27 | -2.12 | 18553.00 | 2343.31 | 0.57 |
| 2024-08-15 | 12.59 | 12.75 | 0.12 | 0.95 | 37722.20 | 4758.43 | 1.16 |
| 2024-08-14 | 12.71 | 12.63 | -0.03 | -0.24 | 17483.20 | 2231.31 | 0.54 |
| 2024-08-13 | 12.60 | 12.66 | 0.04 | 0.32 | 14921.60 | 1880.75 | 0.46 |
| 2024-08-12 | 12.93 | 12.62 | -0.31 | -2.40 | 20267.00 | 2574.35 | 0.63 |
| 2024-08-09 | 12.80 | 12.93 | 0.09 | 0.70 | 26539.00 | 3448.72 | 0.82 |
| 2024-08-08 | 12.81 | 12.84 | 0.04 | 0.31 | 27297.00 | 3457.41 | 0.84 |
| 2024-08-07 | 12.70 | 12.80 | -0.01 | -0.08 | 24154.40 | 3111.30 | 0.75 |
| 2024-08-06 | 12.80 | 12.81 | 0.13 | 1.03 | 42270.00 | 5394.53 | 1.30 |
| 2024-08-05 | 13.19 | 12.68 | -0.64 | -4.81 | 69982.20 | 9170.52 | 2.16 |
| 2024-08-02 | 13.15 | 13.32 | 0.00 | 0.00 | 86723.60 | 11629.53 | 2.68 |
| 2024-08-01 | 12.75 | 13.32 | 0.58 | 4.55 | 80820.49 | 10691.15 | 2.49 |
| 2024-07-31 | 12.04 | 12.74 | 0.59 | 4.86 | 54574.54 | 6766.18 | 1.68 |
| 2024-07-30 | 12.00 | 12.15 | 0.14 | 1.17 | 64731.94 | 7948.84 | 2.00 |
| 2024-07-29 | 11.65 | 12.01 | 0.40 | 3.45 | 50380.80 | 6017.06 | 1.55 |
| 2024-07-26 | 11.49 | 11.61 | 0.24 | 2.11 | 22491.00 | 2601.86 | 0.69 |
| 2024-07-25 | 11.01 | 11.37 | 0.22 | 1.97 | 23523.80 | 2662.42 | 0.73 |
| 2024-07-24 | 11.48 | 11.15 | -0.37 | -3.21 | 30763.20 | 3485.21 | 0.95 |
| 2024-07-23 | 11.96 | 11.52 | -0.27 | -2.29 | 18079.00 | 2114.40 | 0.56 |
| 2024-07-22 | 11.60 | 11.79 | 0.13 | 1.12 | 22040.20 | 2593.48 | 0.68 |
| 2024-07-19 | 11.48 | 11.66 | 0.08 | 0.69 | 23972.60 | 2795.13 | 0.74 |
| 2024-07-18 | 11.80 | 11.58 | -0.30 | -2.53 | 38427.20 | 4421.27 | 1.19 |
| 2024-07-17 | 12.16 | 11.88 | -0.34 | -2.78 | 25429.00 | 3041.59 | 0.78 |
| 2024-07-16 | 12.06 | 12.22 | 0.05 | 0.41 | 20593.00 | 2501.77 | 0.64 |
| 2024-07-15 | 12.56 | 12.17 | -0.39 | -3.11 | 27888.20 | 3427.82 | 0.86 |
| 2024-07-12 | 12.49 | 12.56 | -0.01 | -0.08 | 30120.00 | 3783.98 | 0.93 |
| 2024-07-11 | 12.22 | 12.57 | 0.54 | 4.49 | 59043.60 | 7455.01 | 1.82 |
| 2024-07-10 | 12.23 | 12.03 | -0.25 | -2.04 | 38840.20 | 4751.74 | 1.20 |
| 2024-07-09 | 12.13 | 12.28 | 0.20 | 1.66 | 59238.40 | 7152.61 | 1.83 |
| 2024-07-08 | 12.61 | 12.08 | -0.53 | -4.20 | 33040.20 | 4033.92 | 1.02 |
| 2024-07-05 | 12.70 | 12.61 | -0.13 | -1.02 | 27652.20 | 3459.74 | 0.85 |
| 2024-07-04 | 13.04 | 12.74 | -0.25 | -1.93 | 33076.00 | 4247.58 | 1.02 |
| 2024-07-03 | 13.26 | 12.99 | -0.28 | -2.11 | 30391.20 | 3973.66 | 0.94 |
| 2024-07-02 | 13.60 | 13.27 | -0.23 | -1.70 | 31005.40 | 4151.06 | 0.96 |
| 2024-07-01 | 13.48 | 13.50 | 0.02 | 0.15 | 41328.40 | 5542.44 | 1.28 |
| 2024-06-28 | 12.75 | 13.48 | 0.79 | 6.23 | 96143.80 | 12846.77 | 2.97 |
| 2024-06-27 | 13.01 | 12.69 | -0.37 | -2.83 | 41089.40 | 5270.47 | 1.27 |
| 2024-06-26 | 12.19 | 13.06 | 0.75 | 6.09 | 75689.80 | 9703.38 | 2.34 |
| 2024-06-25 | 12.27 | 12.31 | 0.21 | 1.74 | 35450.00 | 4317.48 | 1.09 |
| 2024-06-24 | 12.51 | 12.10 | -0.63 | -4.95 | 49068.80 | 6017.83 | 1.51 |
| 2024-06-21 | 12.69 | 12.73 | -0.01 | -0.08 | 39938.20 | 5060.19 | 1.23 |
| 2024-06-20 | 13.44 | 12.74 | -0.75 | -5.56 | 73809.00 | 9606.20 | 2.28 |
| 2024-06-19 | 13.62 | 13.49 | -0.14 | -1.03 | 73397.39 | 10047.28 | 2.26 |
| 2024-06-18 | 13.23 | 13.63 | 0.46 | 3.49 | 58335.40 | 7874.49 | 1.80 |
| 2024-06-17 | 13.31 | 13.17 | -0.17 | -1.27 | 41768.00 | 5528.03 | 1.29 |
| 2024-06-14 | 13.48 | 13.34 | -0.23 | -1.70 | 34751.00 | 4638.18 | 1.07 |
| 2024-06-13 | 13.51 | 13.57 | -0.04 | -0.29 | 39724.86 | 5396.84 | 1.23 |
| 2024-06-12 | 13.38 | 13.61 | 0.14 | 1.04 | 45797.86 | 6234.33 | 1.41 |
| 2024-06-11 | 13.24 | 13.47 | 0.06 | 0.45 | 50709.40 | 6704.79 | 1.56 |
| 2024-06-07 | 13.27 | 13.41 | 0.14 | 1.06 | 70242.40 | 9236.38 | 2.17 |
| 2024-06-06 | 14.15 | 13.27 | -0.93 | -6.55 | 97991.14 | 13180.63 | 3.02 |
| 2024-06-05 | 14.98 | 14.20 | -0.70 | -4.70 | 57288.78 | 8332.79 | 1.77 |
| 2024-06-04 | 14.52 | 14.90 | 0.30 | 2.06 | 63353.80 | 9309.44 | 1.95 |
| 2024-06-03 | 14.71 | 14.60 | -0.26 | -1.75 | 61666.20 | 9071.92 | 1.90 |
| 2024-05-31 | 15.07 | 14.86 | -0.22 | -1.46 | 72811.80 | 10950.80 | 2.25 |
| 2024-05-30 | 15.31 | 15.08 | -0.29 | -1.89 | 105565.74 | 16267.64 | 3.26 |
| 2024-05-29 | 14.78 | 15.37 | 0.27 | 1.79 | 108185.38 | 16187.78 | 3.34 |
| 2024-05-28 | 14.83 | 15.10 | 0.22 | 1.48 | 107630.80 | 16116.84 | 3.32 |
| 2024-05-27 | 15.23 | 14.88 | -0.35 | -2.30 | 104866.80 | 15415.24 | 3.24 |
| 2024-05-24 | 16.36 | 15.23 | -1.14 | -6.96 | 167962.40 | 26229.02 | 5.18 |
| 2024-05-23 | 17.04 | 16.37 | -0.91 | -5.27 | 198092.20 | 33026.80 | 6.11 |
| 2024-05-22 | 17.00 | 17.28 | 0.49 | 2.92 | 265905.87 | 45418.62 | 8.20 |
| 2024-05-21 | 16.23 | 16.79 | -0.40 | -2.33 | 195345.73 | 32468.59 | 6.03 |
| 2024-05-20 | 16.50 | 17.19 | 0.16 | 0.94 | 414330.07 | 70406.83 | 12.78 |
| 2024-05-17 | 16.86 | 17.03 | 1.55 | 10.01 | 376240.60 | 63224.52 | 11.61 |
| 2024-05-16 | 14.28 | 15.48 | 1.41 | 10.02 | 95047.46 | 14481.44 | 2.93 |
| 2024-05-15 | 13.95 | 14.07 | -0.01 | -0.07 | 36155.40 | 5137.24 | 1.12 |
日K线
周K线
月K线
