吉华集团(603980)股票信息
| 股票代码 | 603980 |
| 股票名称 | 吉华集团 |
| 最新价/元 | 3.90 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -2.26 |
| 买入/元 | 3.89 |
| 卖出/元 | 3.90 |
| 昨收/元 | 3.99 |
| 今开/元 | 3.98 |
| 最高/元 | 4.00 |
| 最低/元 | 3.85 |
| 成交量/手 | 74166.80 |
| 成交额/万 | 2906.05 |
| 股净值/元 | -11.47 |
| 市净率 | 0.68 |
| 总市值/万 | 263965.01 |
| 流通值/万 | 263965.01 |
| 换手率/% | 1.10 |
| 入市日期 | 2017-06-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
吉华集团(603980)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 | 3.98 | 3.90 | -0.09 | -2.26 | 74166.80 | 2906.05 | 1.10 |
| 2024-10-10 | 4.00 | 3.99 | 0.01 | 0.25 | 104490.00 | 4212.60 | 1.54 |
| 2024-10-09 | 4.22 | 3.98 | -0.29 | -6.79 | 141062.63 | 5724.21 | 2.08 |
| 2024-10-08 | 4.43 | 4.27 | 0.24 | 5.96 | 219209.80 | 9290.54 | 3.24 |
| 2024-09-30 | 3.81 | 4.03 | 0.35 | 9.51 | 191332.00 | 7428.97 | 2.83 |
| 2024-09-27 | 3.63 | 3.68 | 0.12 | 3.37 | 86374.00 | 3126.13 | 1.28 |
| 2024-09-26 | 3.47 | 3.56 | 0.09 | 2.59 | 69312.00 | 2438.22 | 1.02 |
| 2024-09-25 | 3.42 | 3.47 | 0.08 | 2.36 | 89495.20 | 3115.27 | 1.32 |
| 2024-09-24 | 3.27 | 3.39 | 0.12 | 3.67 | 58921.40 | 1971.38 | 0.87 |
| 2024-09-23 | 3.28 | 3.27 | 0.00 | 0.00 | 23764.00 | 776.49 | 0.35 |
| 2024-09-20 | 3.32 | 3.27 | -0.05 | -1.51 | 29561.00 | 970.93 | 0.44 |
| 2024-09-19 | 3.23 | 3.32 | 0.10 | 3.11 | 52120.40 | 1715.32 | 0.77 |
| 2024-09-18 | 3.28 | 3.22 | -0.05 | -1.53 | 46286.95 | 1485.04 | 0.68 |
| 2024-09-13 | 3.33 | 3.27 | -0.05 | -1.51 | 37196.00 | 1224.31 | 0.55 |
| 2024-09-12 | 3.31 | 3.32 | -0.01 | -0.30 | 32538.20 | 1083.34 | 0.48 |
| 2024-09-11 | 3.37 | 3.33 | -0.04 | -1.19 | 27381.00 | 914.65 | 0.40 |
| 2024-09-10 | 3.35 | 3.37 | 0.02 | 0.60 | 40743.00 | 1359.86 | 0.60 |
| 2024-09-09 | 3.31 | 3.35 | 0.02 | 0.60 | 47482.40 | 1581.31 | 0.70 |
| 2024-09-06 | 3.43 | 3.33 | -0.10 | -2.92 | 68393.60 | 2304.30 | 1.01 |
| 2024-09-05 | 3.41 | 3.43 | 0.01 | 0.29 | 52755.80 | 1801.42 | 0.78 |
| 2024-09-04 | 3.43 | 3.42 | -0.05 | -1.44 | 70020.70 | 2404.66 | 1.03 |
| 2024-09-03 | 3.43 | 3.47 | 0.04 | 1.17 | 79124.00 | 2708.35 | 1.17 |
| 2024-09-02 | 3.43 | 3.43 | -0.02 | -0.58 | 88786.81 | 3063.30 | 1.31 |
| 2024-08-30 | 3.38 | 3.45 | 0.06 | 1.77 | 111801.81 | 3837.49 | 1.65 |
| 2024-08-29 | 3.36 | 3.39 | -0.01 | -0.29 | 88230.90 | 2973.44 | 1.30 |
| 2024-08-28 | 3.35 | 3.40 | 0.02 | 0.59 | 88564.01 | 3006.75 | 1.31 |
| 2024-08-27 | 3.43 | 3.38 | -0.05 | -1.46 | 107906.14 | 3668.83 | 1.59 |
| 2024-08-26 | 3.38 | 3.43 | 0.05 | 1.48 | 132266.45 | 4514.38 | 1.95 |
| 2024-08-23 | 3.46 | 3.38 | -0.08 | -2.31 | 181403.51 | 6122.70 | 2.68 |
| 2024-08-22 | 3.63 | 3.46 | -0.17 | -4.68 | 279926.21 | 9820.86 | 4.14 |
| 2024-08-21 | 3.32 | 3.63 | 0.33 | 10.00 | 249869.83 | 8985.09 | 3.69 |
| 2024-08-20 | 3.36 | 3.30 | -0.05 | -1.49 | 31080.00 | 1032.10 | 0.46 |
| 2024-08-19 | 3.39 | 3.35 | -0.04 | -1.18 | 30444.00 | 1026.54 | 0.45 |
| 2024-08-16 | 3.45 | 3.39 | -0.06 | -1.74 | 31318.00 | 1071.47 | 0.46 |
| 2024-08-15 | 3.42 | 3.45 | 0.04 | 1.17 | 27441.40 | 940.27 | 0.39 |
| 2024-08-14 | 3.48 | 3.41 | -0.05 | -1.45 | 23247.40 | 799.20 | 0.33 |
| 2024-08-13 | 3.42 | 3.46 | 0.04 | 1.17 | 24003.00 | 824.73 | 0.34 |
| 2024-08-12 | 3.43 | 3.42 | -0.02 | -0.58 | 22125.40 | 760.89 | 0.32 |
| 2024-08-09 | 3.51 | 3.44 | -0.04 | -1.15 | 28613.60 | 994.80 | 0.41 |
| 2024-08-08 | 3.43 | 3.48 | 0.05 | 1.46 | 39618.00 | 1367.03 | 0.57 |
| 2024-08-07 | 3.40 | 3.43 | 0.03 | 0.88 | 38629.40 | 1316.84 | 0.55 |
| 2024-08-06 | 3.37 | 3.40 | 0.04 | 1.19 | 35869.00 | 1212.52 | 0.51 |
| 2024-08-05 | 3.43 | 3.36 | -0.08 | -2.33 | 42688.80 | 1456.77 | 0.61 |
| 2024-08-02 | 3.43 | 3.44 | -0.01 | -0.29 | 46463.40 | 1610.64 | 0.66 |
| 2024-08-01 | 3.48 | 3.45 | -0.03 | -0.86 | 75871.40 | 2628.03 | 1.08 |
| 2024-07-31 | 3.37 | 3.48 | 0.09 | 2.66 | 38707.40 | 1339.33 | 0.55 |
| 2024-07-30 | 3.34 | 3.39 | 0.03 | 0.89 | 27042.00 | 910.38 | 0.39 |
| 2024-07-29 | 3.36 | 3.36 | 0.00 | 0.00 | 23568.00 | 790.98 | 0.34 |
| 2024-07-26 | 3.27 | 3.36 | 0.08 | 2.44 | 39743.00 | 1329.53 | 0.57 |
| 2024-07-25 | 3.28 | 3.28 | 0.03 | 0.92 | 39372.40 | 1279.89 | 0.56 |
| 2024-07-24 | 3.32 | 3.25 | -0.09 | -2.70 | 53639.00 | 1756.02 | 0.77 |
| 2024-07-23 | 3.36 | 3.34 | -0.04 | -1.18 | 35858.20 | 1219.44 | 0.51 |
| 2024-07-22 | 3.36 | 3.38 | 0.00 | 0.00 | 37778.60 | 1273.63 | 0.54 |
| 2024-07-19 | 3.33 | 3.38 | 0.05 | 1.50 | 66250.80 | 2220.65 | 0.95 |
| 2024-07-18 | 3.34 | 3.33 | -0.03 | -0.89 | 41000.80 | 1353.98 | 0.59 |
| 2024-07-17 | 3.41 | 3.36 | -0.05 | -1.47 | 42900.11 | 1448.52 | 0.61 |
| 2024-07-16 | 3.51 | 3.41 | -0.10 | -2.85 | 53454.80 | 1829.61 | 0.76 |
| 2024-07-15 | 3.57 | 3.51 | -0.06 | -1.68 | 45621.80 | 1597.70 | 0.65 |
| 2024-07-12 | 3.54 | 3.57 | -0.01 | -0.28 | 55404.00 | 1987.34 | 0.79 |
| 2024-07-11 | 3.48 | 3.58 | 0.11 | 3.17 | 96246.44 | 3419.31 | 1.37 |
| 2024-07-10 | 3.65 | 3.47 | -0.28 | -7.47 | 130661.79 | 4558.55 | 1.87 |
| 2024-07-09 | 3.67 | 3.75 | 0.09 | 2.46 | 51438.00 | 1898.65 | 0.73 |
| 2024-07-08 | 3.81 | 3.66 | -0.15 | -3.94 | 54242.00 | 2011.00 | 0.77 |
| 2024-07-05 | 3.68 | 3.81 | 0.12 | 3.25 | 52670.00 | 1981.53 | 0.75 |
| 2024-07-04 | 3.82 | 3.69 | -0.11 | -2.90 | 39340.60 | 1468.99 | 0.56 |
| 2024-07-03 | 3.85 | 3.80 | -0.05 | -1.30 | 36437.99 | 1393.95 | 0.52 |
| 2024-07-02 | 3.85 | 3.85 | 0.04 | 1.05 | 34091.00 | 1308.96 | 0.49 |
| 2024-07-01 | 3.76 | 3.81 | 0.07 | 1.87 | 56089.71 | 2105.07 | 0.80 |
| 2024-06-28 | 3.69 | 3.74 | 0.02 | 0.54 | 48743.40 | 1830.08 | 0.70 |
| 2024-06-27 | 3.72 | 3.72 | -0.04 | -1.06 | 54879.00 | 2072.60 | 0.78 |
| 2024-06-26 | 3.62 | 3.76 | 0.15 | 4.16 | 52231.00 | 1912.27 | 0.75 |
| 2024-06-25 | 3.58 | 3.61 | 0.07 | 1.98 | 57101.80 | 2064.97 | 0.82 |
| 2024-06-24 | 3.73 | 3.61 | -0.16 | -4.24 | 59204.00 | 2159.10 | 0.85 |
| 2024-06-21 | 3.84 | 3.77 | -0.01 | -0.27 | 29657.00 | 1121.82 | 0.42 |
| 2024-06-20 | 3.85 | 3.78 | -0.07 | -1.82 | 46377.40 | 1775.56 | 0.66 |
| 2024-06-19 | 3.81 | 3.85 | 0.04 | 1.05 | 45782.60 | 1763.13 | 0.65 |
| 2024-06-18 | 3.72 | 3.81 | 0.11 | 2.97 | 48437.60 | 1826.36 | 0.69 |
| 2024-06-17 | 3.80 | 3.70 | -0.10 | -2.63 | 44472.40 | 1656.62 | 0.64 |
| 2024-06-14 | 3.85 | 3.80 | -0.03 | -0.78 | 45526.00 | 1726.82 | 0.65 |
| 2024-06-13 | 3.89 | 3.83 | -0.06 | -1.54 | 49204.40 | 1896.51 | 0.70 |
| 2024-06-12 | 3.80 | 3.89 | 0.11 | 2.91 | 62783.40 | 2437.56 | 0.90 |
| 2024-06-11 | 3.82 | 3.78 | -0.06 | -1.56 | 80357.00 | 3013.49 | 1.15 |
| 2024-06-07 | 3.69 | 3.84 | 0.22 | 6.08 | 119695.37 | 4543.13 | 1.71 |
| 2024-06-06 | 3.84 | 3.62 | -0.22 | -5.73 | 101474.00 | 3747.82 | 1.45 |
| 2024-06-05 | 3.93 | 3.84 | -0.08 | -2.04 | 62857.80 | 2425.07 | 0.90 |
| 2024-06-04 | 4.00 | 3.92 | -0.07 | -1.75 | 71848.20 | 2806.88 | 1.03 |
| 2024-06-03 | 4.13 | 3.99 | -0.14 | -3.39 | 64831.99 | 2617.48 | 0.93 |
| 2024-05-31 | 4.13 | 4.13 | 0.00 | 0.00 | 42459.40 | 1750.24 | 0.61 |
| 2024-05-30 | 4.17 | 4.13 | -0.05 | -1.20 | 44880.19 | 1869.46 | 0.64 |
| 2024-05-29 | 4.17 | 4.18 | 0.03 | 0.72 | 40018.60 | 1680.40 | 0.57 |
| 2024-05-28 | 4.23 | 4.15 | -0.09 | -2.12 | 49837.80 | 2093.73 | 0.71 |
| 2024-05-27 | 4.20 | 4.24 | 0.03 | 0.71 | 48522.40 | 2033.81 | 0.69 |
| 2024-05-24 | 4.22 | 4.21 | -0.02 | -0.47 | 54475.20 | 2304.87 | 0.78 |
| 2024-05-23 | 4.31 | 4.23 | -0.08 | -1.86 | 70887.80 | 3006.97 | 1.01 |
| 2024-05-22 | 4.33 | 4.31 | 0.00 | 0.00 | 55652.41 | 2404.35 | 0.80 |
| 2024-05-21 | 4.38 | 4.31 | -0.08 | -1.82 | 97287.25 | 4210.94 | 1.39 |
| 2024-05-20 | 4.43 | 4.39 | -0.01 | -0.23 | 74670.97 | 3294.98 | 1.07 |
| 2024-05-17 | 4.41 | 4.40 | -0.01 | -0.23 | 93833.80 | 4134.41 | 1.34 |
| 2024-05-16 | 4.41 | 4.41 | 0.02 | 0.46 | 116305.40 | 5182.97 | 1.66 |
| 2024-05-15 | 4.39 | 4.39 | 0.03 | 0.69 | 100684.03 | 4439.22 | 1.44 |
日K线
周K线
月K线
