泉峰汽车(603982)股票信息
| 股票代码 | 603982 |
| 股票名称 | 泉峰汽车 |
| 最新价/元 | 8.21 |
| 涨跌额/元 | -0.33 |
| 涨跌幅/% | -3.86 |
| 买入/元 | 8.20 |
| 卖出/元 | 8.21 |
| 昨收/元 | 8.54 |
| 今开/元 | 8.50 |
| 最高/元 | 8.53 |
| 最低/元 | 8.10 |
| 成交量/手 | 62767.00 |
| 成交额/万 | 5193.64 |
| 股净值/元 | -3.82 |
| 市净率 | 1.14 |
| 总市值/万 | 215329.69 |
| 流通值/万 | 215329.69 |
| 换手率/% | 2.39 |
| 入市日期 | 2019-05-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
泉峰汽车(603982)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 | 8.50 | 8.21 | -0.33 | -3.86 | 62767.00 | 5193.64 | 2.39 |
| 2024-10-10 | 8.47 | 8.54 | 0.03 | 0.35 | 65704.11 | 5649.93 | 2.51 |
| 2024-10-09 | 9.28 | 8.51 | -0.94 | -9.95 | 84434.24 | 7480.98 | 3.22 |
| 2024-10-08 | 9.73 | 9.45 | 0.60 | 6.78 | 133193.65 | 12449.05 | 5.10 |
| 2024-09-30 | 8.43 | 8.85 | 0.69 | 8.46 | 138866.61 | 11907.58 | 5.31 |
| 2024-09-27 | 7.94 | 8.16 | 0.34 | 4.35 | 46921.00 | 3764.08 | 1.80 |
| 2024-09-26 | 7.51 | 7.82 | 0.24 | 3.17 | 43569.62 | 3358.61 | 1.67 |
| 2024-09-25 | 7.45 | 7.58 | 0.14 | 1.88 | 38614.13 | 2933.63 | 1.48 |
| 2024-09-24 | 7.24 | 7.44 | 0.20 | 2.76 | 24921.26 | 1834.49 | 0.95 |
| 2024-09-23 | 7.10 | 7.24 | 0.11 | 1.54 | 18087.60 | 1302.05 | 0.69 |
| 2024-09-20 | 7.24 | 7.13 | -0.08 | -1.11 | 19470.89 | 1395.25 | 0.74 |
| 2024-09-19 | 6.99 | 7.21 | 0.23 | 3.30 | 27999.00 | 2006.13 | 1.07 |
| 2024-09-18 | 7.16 | 6.98 | -0.12 | -1.69 | 27329.00 | 1905.38 | 1.05 |
| 2024-09-13 | 7.38 | 7.10 | -0.23 | -3.14 | 23166.00 | 1666.70 | 0.89 |
| 2024-09-12 | 7.34 | 7.33 | -0.05 | -0.68 | 17422.89 | 1289.26 | 0.67 |
| 2024-09-11 | 7.35 | 7.38 | -0.02 | -0.27 | 19080.18 | 1411.17 | 0.73 |
| 2024-09-10 | 7.33 | 7.40 | 0.07 | 0.96 | 19976.88 | 1463.23 | 0.76 |
| 2024-09-09 | 7.26 | 7.33 | 0.03 | 0.41 | 21935.08 | 1604.23 | 0.84 |
| 2024-09-06 | 7.46 | 7.30 | -0.21 | -2.80 | 30966.00 | 2294.62 | 1.18 |
| 2024-09-05 | 7.47 | 7.51 | 0.04 | 0.54 | 23520.00 | 1766.41 | 0.90 |
| 2024-09-04 | 7.40 | 7.47 | 0.04 | 0.54 | 27568.53 | 2053.00 | 1.05 |
| 2024-09-03 | 7.45 | 7.43 | 0.05 | 0.68 | 20717.00 | 1533.66 | 0.79 |
| 2024-09-02 | 7.34 | 7.38 | 0.01 | 0.14 | 28548.00 | 2126.35 | 1.09 |
| 2024-08-30 | 7.39 | 7.37 | -0.01 | -0.14 | 30990.60 | 2308.99 | 1.19 |
| 2024-08-29 | 7.08 | 7.38 | 0.29 | 4.09 | 34907.27 | 2548.13 | 1.34 |
| 2024-08-28 | 6.96 | 7.09 | 0.07 | 1.00 | 22269.60 | 1574.03 | 0.85 |
| 2024-08-27 | 7.20 | 7.02 | -0.19 | -2.64 | 19572.00 | 1383.75 | 0.75 |
| 2024-08-26 | 7.04 | 7.21 | 0.22 | 3.15 | 31848.06 | 2282.98 | 1.22 |
| 2024-08-23 | 7.04 | 6.99 | -0.09 | -1.27 | 27185.18 | 1904.23 | 1.04 |
| 2024-08-22 | 7.25 | 7.08 | -0.17 | -2.35 | 24779.26 | 1776.16 | 0.95 |
| 2024-08-21 | 7.27 | 7.25 | -0.11 | -1.50 | 21929.00 | 1591.88 | 0.84 |
| 2024-08-20 | 7.53 | 7.36 | -0.19 | -2.52 | 27420.32 | 2028.35 | 1.05 |
| 2024-08-19 | 7.60 | 7.55 | -0.07 | -0.92 | 24640.42 | 1860.79 | 0.94 |
| 2024-08-16 | 7.69 | 7.62 | -0.05 | -0.65 | 21207.69 | 1627.98 | 0.81 |
| 2024-08-15 | 7.55 | 7.67 | 0.08 | 1.05 | 22088.00 | 1684.96 | 0.85 |
| 2024-08-14 | 7.59 | 7.59 | -0.04 | -0.52 | 16190.42 | 1232.04 | 0.62 |
| 2024-08-13 | 7.59 | 7.63 | 0.08 | 1.06 | 21021.10 | 1587.74 | 0.80 |
| 2024-08-12 | 7.65 | 7.55 | -0.13 | -1.69 | 26215.30 | 1987.40 | 1.00 |
| 2024-08-09 | 7.68 | 7.68 | -0.03 | -0.39 | 26949.22 | 2086.37 | 1.03 |
| 2024-08-08 | 7.81 | 7.71 | -0.10 | -1.28 | 39377.52 | 3029.12 | 1.51 |
| 2024-08-07 | 7.86 | 7.81 | -0.12 | -1.51 | 39565.48 | 3099.02 | 1.51 |
| 2024-08-06 | 8.09 | 7.93 | -0.02 | -0.25 | 60845.36 | 4814.70 | 2.33 |
| 2024-08-05 | 8.30 | 7.95 | -0.62 | -7.24 | 138276.17 | 11323.81 | 5.29 |
| 2024-08-02 | 8.11 | 8.57 | 0.40 | 4.90 | 145935.45 | 12705.92 | 5.58 |
| 2024-08-01 | 8.27 | 8.17 | 0.00 | 0.00 | 21636.00 | 1773.02 | 0.83 |
| 2024-07-31 | 7.86 | 8.17 | 0.30 | 3.81 | 31225.97 | 2518.78 | 1.19 |
| 2024-07-30 | 7.87 | 7.87 | -0.04 | -0.51 | 26563.00 | 2113.00 | 1.02 |
| 2024-07-29 | 7.85 | 7.91 | 0.07 | 0.89 | 22269.00 | 1763.85 | 0.85 |
| 2024-07-26 | 7.66 | 7.84 | 0.20 | 2.62 | 22018.00 | 1718.44 | 0.84 |
| 2024-07-25 | 7.52 | 7.64 | 0.10 | 1.33 | 17823.08 | 1349.74 | 0.68 |
| 2024-07-24 | 7.75 | 7.54 | -0.23 | -2.96 | 24319.00 | 1846.46 | 0.93 |
| 2024-07-23 | 7.94 | 7.77 | -0.14 | -1.77 | 23896.00 | 1900.37 | 0.91 |
| 2024-07-22 | 7.77 | 7.91 | 0.08 | 1.02 | 16565.00 | 1306.75 | 0.63 |
| 2024-07-19 | 7.88 | 7.83 | -0.08 | -1.01 | 25310.00 | 2000.75 | 0.97 |
| 2024-07-18 | 7.94 | 7.91 | -0.07 | -0.88 | 32669.00 | 2575.10 | 1.25 |
| 2024-07-17 | 8.08 | 7.98 | -0.16 | -1.97 | 19190.00 | 1536.75 | 0.73 |
| 2024-07-16 | 8.01 | 8.14 | 0.05 | 0.62 | 19163.00 | 1554.76 | 0.73 |
| 2024-07-15 | 8.33 | 8.09 | -0.20 | -2.41 | 22902.00 | 1861.71 | 0.88 |
| 2024-07-12 | 8.27 | 8.29 | 0.14 | 1.72 | 32849.00 | 2713.23 | 1.26 |
| 2024-07-11 | 7.81 | 8.15 | 0.37 | 4.76 | 33989.00 | 2746.96 | 1.30 |
| 2024-07-10 | 7.59 | 7.78 | 0.11 | 1.43 | 34383.33 | 2684.07 | 1.32 |
| 2024-07-09 | 7.40 | 7.67 | 0.24 | 3.23 | 24903.27 | 1873.02 | 0.95 |
| 2024-07-08 | 7.66 | 7.43 | -0.26 | -3.38 | 24303.00 | 1826.11 | 0.93 |
| 2024-07-05 | 7.66 | 7.69 | -0.01 | -0.13 | 24076.00 | 1836.34 | 0.92 |
| 2024-07-04 | 7.89 | 7.70 | -0.28 | -3.51 | 27209.00 | 2124.72 | 1.04 |
| 2024-07-03 | 8.08 | 7.98 | -0.09 | -1.12 | 20029.00 | 1616.44 | 0.77 |
| 2024-07-02 | 7.99 | 8.07 | 0.08 | 1.00 | 23844.00 | 1928.18 | 0.91 |
| 2024-07-01 | 8.05 | 7.99 | -0.01 | -0.13 | 24358.01 | 1928.62 | 0.93 |
| 2024-06-28 | 8.03 | 8.00 | 0.00 | 0.00 | 20189.00 | 1634.25 | 0.77 |
| 2024-06-27 | 8.23 | 8.00 | -0.23 | -2.80 | 27032.61 | 2193.76 | 1.03 |
| 2024-06-26 | 7.97 | 8.23 | 0.26 | 3.26 | 32192.00 | 2591.89 | 1.23 |
| 2024-06-25 | 7.80 | 7.97 | 0.25 | 3.24 | 36166.00 | 2885.93 | 1.38 |
| 2024-06-24 | 8.00 | 7.72 | -0.48 | -5.85 | 33597.00 | 2627.97 | 1.29 |
| 2024-06-21 | 8.16 | 8.20 | -0.02 | -0.24 | 19258.00 | 1574.55 | 0.74 |
| 2024-06-20 | 8.65 | 8.22 | -0.36 | -4.20 | 28140.00 | 2343.37 | 1.08 |
| 2024-06-19 | 8.67 | 8.58 | -0.07 | -0.81 | 24880.00 | 2150.73 | 0.95 |
| 2024-06-18 | 8.37 | 8.65 | 0.39 | 4.72 | 38944.89 | 3330.66 | 1.49 |
| 2024-06-17 | 8.25 | 8.26 | -0.02 | -0.24 | 19907.89 | 1651.22 | 0.76 |
| 2024-06-14 | 8.24 | 8.28 | -0.04 | -0.48 | 19226.00 | 1586.68 | 0.74 |
| 2024-06-13 | 8.49 | 8.32 | -0.17 | -2.00 | 24775.00 | 2078.15 | 0.95 |
| 2024-06-12 | 8.32 | 8.49 | 0.17 | 2.04 | 22766.00 | 1919.36 | 0.87 |
| 2024-06-11 | 8.30 | 8.32 | -0.02 | -0.24 | 24165.00 | 1985.91 | 0.92 |
| 2024-06-07 | 8.10 | 8.34 | 0.35 | 4.38 | 37691.10 | 3101.79 | 1.55 |
| 2024-06-06 | 8.57 | 7.99 | -0.51 | -6.00 | 52274.00 | 4242.96 | 2.15 |
| 2024-06-05 | 8.74 | 8.50 | -0.25 | -2.86 | 27377.00 | 2361.10 | 1.13 |
| 2024-06-04 | 8.88 | 8.75 | -0.17 | -1.91 | 35029.83 | 3060.49 | 1.44 |
| 2024-06-03 | 9.24 | 8.92 | -0.38 | -4.09 | 49548.00 | 4472.39 | 2.04 |
| 2024-05-31 | 9.19 | 9.30 | 0.25 | 2.76 | 49174.59 | 4578.36 | 2.02 |
| 2024-05-30 | 9.00 | 9.05 | -0.03 | -0.33 | 61428.00 | 5619.53 | 2.53 |
| 2024-05-29 | 8.94 | 9.08 | 0.20 | 2.25 | 58385.00 | 5308.55 | 2.40 |
| 2024-05-28 | 9.01 | 8.88 | -0.12 | -1.33 | 19992.00 | 1786.52 | 0.82 |
| 2024-05-27 | 9.17 | 9.00 | -0.06 | -0.66 | 27024.00 | 2413.75 | 1.11 |
| 2024-05-24 | 9.15 | 9.06 | -0.10 | -1.09 | 22934.00 | 2086.49 | 0.94 |
| 2024-05-23 | 9.41 | 9.16 | -0.26 | -2.76 | 26582.00 | 2452.85 | 1.09 |
| 2024-05-22 | 9.20 | 9.42 | 0.12 | 1.29 | 21977.68 | 2060.20 | 0.90 |
| 2024-05-21 | 9.52 | 9.30 | -0.21 | -2.21 | 33024.98 | 3070.20 | 1.36 |
| 2024-05-20 | 9.74 | 9.51 | -0.09 | -0.94 | 30377.00 | 2908.01 | 1.25 |
| 2024-05-17 | 9.60 | 9.60 | 0.08 | 0.84 | 26938.00 | 2573.89 | 1.11 |
| 2024-05-16 | 9.30 | 9.52 | 0.08 | 0.85 | 25335.00 | 2424.57 | 1.04 |
| 2024-05-15 | 9.48 | 9.44 | -0.09 | -0.94 | 26898.00 | 2562.18 | 1.11 |
日K线
周K线
月K线
