大千生态(603955)股票信息
| 股票代码 | 603955 |
| 股票名称 | 大千生态 |
| 最新价/元 | 8.21 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -3.75 |
| 买入/元 | 8.21 |
| 卖出/元 | 8.22 |
| 昨收/元 | 8.53 |
| 今开/元 | 8.54 |
| 最高/元 | 8.55 |
| 最低/元 | 8.13 |
| 成交量/手 | 43947.60 |
| 成交额/万 | 3653.30 |
| 股净值/元 | -13.36 |
| 市净率 | 0.72 |
| 总市值/万 | 111426.12 |
| 流通值/万 | 111426.12 |
| 换手率/% | 3.24 |
| 入市日期 | 2017-03-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
大千生态(603955)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 | 8.54 | 8.21 | -0.32 | -3.75 | 43947.60 | 3653.30 | 3.24 |
| 2024-10-10 | 8.50 | 8.53 | 0.04 | 0.47 | 59600.85 | 5074.28 | 4.39 |
| 2024-10-09 | 9.21 | 8.49 | -0.94 | -9.97 | 72852.56 | 6343.77 | 5.37 |
| 2024-10-08 | 9.81 | 9.43 | 0.51 | 5.72 | 107303.40 | 9934.81 | 7.91 |
| 2024-09-30 | 8.41 | 8.92 | 0.60 | 7.21 | 98229.95 | 8540.99 | 7.24 |
| 2024-09-27 | 8.10 | 8.32 | 0.38 | 4.79 | 35270.70 | 2863.66 | 2.60 |
| 2024-09-26 | 7.69 | 7.94 | 0.22 | 2.85 | 33017.00 | 2589.64 | 2.43 |
| 2024-09-25 | 7.69 | 7.72 | 0.24 | 3.21 | 35298.90 | 2727.28 | 2.60 |
| 2024-09-24 | 7.30 | 7.48 | 0.31 | 4.32 | 36158.40 | 2673.99 | 2.66 |
| 2024-09-23 | 7.25 | 7.17 | -0.03 | -0.42 | 19387.40 | 1397.94 | 1.43 |
| 2024-09-20 | 7.26 | 7.20 | -0.02 | -0.28 | 19109.00 | 1375.64 | 1.41 |
| 2024-09-19 | 6.98 | 7.22 | 0.28 | 4.04 | 28493.70 | 2038.65 | 2.10 |
| 2024-09-18 | 7.20 | 6.94 | -0.17 | -2.39 | 26598.40 | 1838.04 | 1.96 |
| 2024-09-13 | 7.24 | 7.11 | -0.11 | -1.52 | 18798.00 | 1346.94 | 1.39 |
| 2024-09-12 | 7.18 | 7.22 | -0.01 | -0.14 | 18385.00 | 1343.66 | 1.35 |
| 2024-09-11 | 7.37 | 7.23 | -0.15 | -2.03 | 20415.00 | 1485.22 | 1.50 |
| 2024-09-10 | 7.15 | 7.38 | 0.17 | 2.36 | 31849.30 | 2319.67 | 2.35 |
| 2024-09-09 | 7.06 | 7.21 | 0.12 | 1.69 | 30870.30 | 2204.62 | 2.27 |
| 2024-09-06 | 7.31 | 7.09 | -0.23 | -3.14 | 44626.50 | 3195.02 | 3.29 |
| 2024-09-05 | 7.44 | 7.32 | -0.09 | -1.22 | 42494.94 | 3125.17 | 3.13 |
| 2024-09-04 | 7.69 | 7.41 | -0.29 | -3.77 | 30907.44 | 2323.74 | 2.28 |
| 2024-09-03 | 7.67 | 7.70 | 0.03 | 0.39 | 14105.00 | 1084.78 | 1.04 |
| 2024-09-02 | 7.78 | 7.67 | -0.09 | -1.16 | 23860.00 | 1853.63 | 1.76 |
| 2024-08-30 | 7.48 | 7.76 | 0.28 | 3.74 | 33063.00 | 2549.72 | 2.44 |
| 2024-08-29 | 7.48 | 7.48 | -0.01 | -0.13 | 16628.00 | 1239.57 | 1.23 |
| 2024-08-28 | 7.40 | 7.49 | 0.06 | 0.81 | 17562.00 | 1313.96 | 1.29 |
| 2024-08-27 | 7.54 | 7.43 | -0.11 | -1.46 | 16703.00 | 1251.46 | 1.23 |
| 2024-08-26 | 7.20 | 7.54 | 0.25 | 3.43 | 20919.00 | 1568.12 | 1.54 |
| 2024-08-23 | 7.40 | 7.29 | -0.16 | -2.15 | 16734.00 | 1221.81 | 1.23 |
| 2024-08-22 | 7.58 | 7.45 | -0.16 | -2.10 | 16983.80 | 1280.59 | 1.25 |
| 2024-08-21 | 7.60 | 7.61 | -0.03 | -0.39 | 16566.70 | 1259.72 | 1.22 |
| 2024-08-20 | 7.85 | 7.64 | -0.18 | -2.30 | 19891.00 | 1536.76 | 1.47 |
| 2024-08-19 | 7.73 | 7.82 | -0.02 | -0.26 | 26806.50 | 2086.24 | 1.98 |
| 2024-08-16 | 8.08 | 7.84 | -0.28 | -3.45 | 28134.00 | 2234.58 | 2.07 |
| 2024-08-15 | 8.00 | 8.12 | 0.14 | 1.75 | 39784.00 | 3208.56 | 2.93 |
| 2024-08-14 | 8.12 | 7.98 | 0.09 | 1.14 | 38353.25 | 3070.14 | 2.83 |
| 2024-08-13 | 7.85 | 7.89 | -0.24 | -2.95 | 63430.00 | 4974.98 | 4.67 |
| 2024-08-12 | 7.72 | 8.13 | -0.38 | -4.47 | 103427.72 | 8090.41 | 7.62 |
| 2024-08-09 | 8.73 | 8.51 | -0.16 | -1.85 | 30198.60 | 2590.49 | 2.23 |
| 2024-08-08 | 9.01 | 8.67 | -0.30 | -3.34 | 34730.00 | 3039.90 | 2.56 |
| 2024-08-07 | 9.01 | 8.97 | -0.03 | -0.33 | 39988.20 | 3633.06 | 2.95 |
| 2024-08-06 | 8.86 | 9.00 | 0.30 | 3.45 | 45956.60 | 4086.72 | 3.39 |
| 2024-08-05 | 9.07 | 8.70 | -0.24 | -2.69 | 62364.30 | 5578.40 | 4.60 |
| 2024-08-02 | 9.61 | 8.94 | -0.67 | -6.97 | 106174.90 | 9745.06 | 7.82 |
| 2024-08-01 | 8.80 | 9.61 | 0.87 | 9.95 | 107345.37 | 9914.72 | 7.91 |
| 2024-07-31 | 8.62 | 8.74 | 0.15 | 1.75 | 103529.50 | 9141.44 | 7.63 |
| 2024-07-30 | 7.82 | 8.59 | 0.78 | 9.99 | 42644.00 | 3510.80 | 3.14 |
| 2024-07-29 | 7.71 | 7.81 | 0.23 | 3.03 | 20503.20 | 1582.30 | 1.51 |
| 2024-07-26 | 7.45 | 7.58 | 0.13 | 1.75 | 18455.00 | 1401.22 | 1.36 |
| 2024-07-25 | 7.37 | 7.45 | 0.09 | 1.22 | 16634.00 | 1230.67 | 1.23 |
| 2024-07-24 | 7.51 | 7.36 | -0.21 | -2.77 | 21395.90 | 1581.24 | 1.58 |
| 2024-07-23 | 7.64 | 7.57 | -0.02 | -0.26 | 27896.50 | 2157.46 | 2.06 |
| 2024-07-22 | 7.65 | 7.59 | 0.06 | 0.80 | 17045.00 | 1290.82 | 1.26 |
| 2024-07-19 | 7.43 | 7.53 | 0.12 | 1.62 | 17693.30 | 1324.88 | 1.30 |
| 2024-07-18 | 7.55 | 7.41 | -0.14 | -1.85 | 17159.00 | 1258.07 | 1.26 |
| 2024-07-17 | 7.66 | 7.55 | -0.10 | -1.31 | 11751.00 | 891.78 | 0.87 |
| 2024-07-16 | 7.72 | 7.65 | -0.07 | -0.91 | 11952.10 | 913.99 | 0.88 |
| 2024-07-15 | 7.93 | 7.72 | -0.22 | -2.77 | 16667.30 | 1290.40 | 1.23 |
| 2024-07-12 | 8.12 | 7.94 | -0.08 | -1.00 | 22044.00 | 1781.63 | 1.62 |
| 2024-07-11 | 7.76 | 8.02 | 0.29 | 3.75 | 24445.00 | 1953.70 | 1.80 |
| 2024-07-10 | 7.79 | 7.73 | -0.15 | -1.90 | 18115.00 | 1406.58 | 1.33 |
| 2024-07-09 | 8.01 | 7.88 | -0.13 | -1.62 | 32870.70 | 2550.79 | 2.42 |
| 2024-07-08 | 8.35 | 8.01 | -0.35 | -4.19 | 23074.27 | 1861.84 | 1.70 |
| 2024-07-05 | 8.26 | 8.36 | 0.11 | 1.33 | 19069.00 | 1583.92 | 1.41 |
| 2024-07-04 | 8.75 | 8.25 | -0.47 | -5.39 | 25412.00 | 2126.58 | 1.87 |
| 2024-07-03 | 8.94 | 8.72 | -0.14 | -1.58 | 16717.21 | 1467.67 | 1.23 |
| 2024-07-02 | 8.73 | 8.86 | 0.14 | 1.61 | 20460.00 | 1810.36 | 1.51 |
| 2024-07-01 | 8.68 | 8.72 | 0.12 | 1.40 | 20987.00 | 1833.78 | 1.55 |
| 2024-06-28 | 8.66 | 8.60 | -0.07 | -0.81 | 21598.00 | 1887.19 | 1.59 |
| 2024-06-27 | 8.80 | 8.67 | -0.13 | -1.48 | 22275.90 | 1959.88 | 1.64 |
| 2024-06-26 | 8.55 | 8.80 | 0.25 | 2.92 | 23770.80 | 2036.50 | 1.75 |
| 2024-06-25 | 8.38 | 8.55 | -0.16 | -1.84 | 31767.10 | 2728.57 | 2.34 |
| 2024-06-24 | 9.10 | 8.71 | -0.42 | -4.60 | 37952.17 | 3416.25 | 2.80 |
| 2024-06-21 | 8.99 | 9.13 | 0.15 | 1.67 | 19028.00 | 1732.10 | 1.40 |
| 2024-06-20 | 9.41 | 8.98 | -0.43 | -4.57 | 18002.00 | 1639.43 | 1.33 |
| 2024-06-19 | 9.42 | 9.41 | 0.02 | 0.21 | 12128.00 | 1149.34 | 0.89 |
| 2024-06-18 | 9.16 | 9.39 | 0.17 | 1.84 | 9528.00 | 888.98 | 0.70 |
| 2024-06-17 | 9.31 | 9.22 | -0.28 | -2.95 | 12936.20 | 1204.16 | 0.95 |
| 2024-06-14 | 9.45 | 9.50 | 0.16 | 1.71 | 12898.00 | 1216.18 | 0.95 |
| 2024-06-13 | 9.58 | 9.34 | -0.23 | -2.40 | 13291.00 | 1248.12 | 0.98 |
| 2024-06-12 | 9.28 | 9.57 | 0.33 | 3.57 | 16909.00 | 1603.19 | 1.25 |
| 2024-06-11 | 9.54 | 9.24 | -0.07 | -0.75 | 21549.00 | 1978.43 | 1.59 |
| 2024-06-07 | 8.89 | 9.31 | 0.61 | 7.01 | 43980.90 | 4035.31 | 3.24 |
| 2024-06-06 | 9.53 | 8.70 | -0.97 | -10.03 | 36454.07 | 3291.33 | 2.69 |
| 2024-06-05 | 9.66 | 9.67 | -0.10 | -1.02 | 15188.93 | 1475.78 | 1.12 |
| 2024-06-04 | 10.20 | 9.77 | -0.52 | -5.05 | 25268.00 | 2505.33 | 1.86 |
| 2024-06-03 | 10.80 | 10.29 | -0.60 | -5.51 | 24656.00 | 2592.19 | 1.82 |
| 2024-05-31 | 10.59 | 10.89 | 0.32 | 3.03 | 22844.90 | 2470.99 | 1.68 |
| 2024-05-30 | 10.43 | 10.57 | 0.03 | 0.29 | 17217.00 | 1822.97 | 1.27 |
| 2024-05-29 | 10.41 | 10.54 | 0.13 | 1.25 | 12999.50 | 1372.85 | 0.96 |
| 2024-05-28 | 10.70 | 10.41 | -0.23 | -2.16 | 14859.30 | 1558.49 | 1.09 |
| 2024-05-27 | 10.88 | 10.64 | 0.00 | 0.00 | 16449.90 | 1750.98 | 1.21 |
| 2024-05-24 | 11.06 | 10.64 | -0.32 | -2.92 | 19478.00 | 2096.45 | 1.44 |
| 2024-05-23 | 11.50 | 10.96 | -0.57 | -4.94 | 30454.00 | 3368.29 | 2.24 |
| 2024-05-22 | 11.26 | 11.53 | 0.36 | 3.22 | 32546.00 | 3740.62 | 2.40 |
| 2024-05-21 | 11.34 | 11.17 | -0.29 | -2.53 | 21803.00 | 2449.97 | 1.61 |
| 2024-05-20 | 11.80 | 11.46 | -0.13 | -1.12 | 29932.00 | 3461.89 | 2.21 |
| 2024-05-17 | 11.53 | 11.59 | 0.05 | 0.43 | 28337.00 | 3246.64 | 2.09 |
| 2024-05-16 | 10.96 | 11.54 | 0.43 | 3.87 | 38357.60 | 4398.13 | 2.83 |
| 2024-05-15 | 11.04 | 11.11 | 0.11 | 1.00 | 18460.50 | 2055.78 | 1.36 |
日K线
周K线
月K线
