康德莱(603987)股票信息
| 股票代码 | 603987 |
| 股票名称 | 康德莱 |
| 最新价/元 | 6.75 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -3.71 |
| 买入/元 | 6.75 |
| 卖出/元 | 6.76 |
| 昨收/元 | 7.01 |
| 今开/元 | 7.00 |
| 最高/元 | 7.00 |
| 最低/元 | 6.71 |
| 成交量/手 | 74043.53 |
| 成交额/万 | 5051.57 |
| 股净值/元 | 12.74 |
| 市净率 | 1.22 |
| 总市值/万 | 297676.20 |
| 流通值/万 | 297676.20 |
| 换手率/% | 1.68 |
| 入市日期 | 2016-11-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
康德莱(603987)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 | 7.00 | 6.75 | -0.26 | -3.71 | 74043.53 | 5051.57 | 1.68 |
| 2024-10-10 | 6.98 | 7.01 | 0.07 | 1.01 | 88735.80 | 6242.63 | 2.01 |
| 2024-10-09 | 7.55 | 6.94 | -0.77 | -9.99 | 170380.44 | 12262.36 | 3.86 |
| 2024-10-08 | 8.05 | 7.71 | 0.39 | 5.33 | 204956.94 | 15881.30 | 4.65 |
| 2024-09-30 | 7.18 | 7.32 | 0.60 | 8.93 | 174674.11 | 12481.78 | 3.96 |
| 2024-09-27 | 6.48 | 6.72 | 0.30 | 4.67 | 60387.59 | 3975.46 | 1.37 |
| 2024-09-26 | 6.17 | 6.42 | 0.26 | 4.22 | 61833.10 | 3893.13 | 1.40 |
| 2024-09-25 | 6.16 | 6.16 | 0.09 | 1.48 | 55044.41 | 3404.93 | 1.25 |
| 2024-09-24 | 5.86 | 6.07 | 0.25 | 4.30 | 39201.50 | 2342.03 | 0.89 |
| 2024-09-23 | 5.83 | 5.82 | -0.01 | -0.17 | 26791.69 | 1562.30 | 0.61 |
| 2024-09-20 | 5.95 | 5.83 | -0.10 | -1.69 | 29807.00 | 1737.92 | 0.68 |
| 2024-09-19 | 5.83 | 5.93 | 0.11 | 1.89 | 30521.00 | 1804.35 | 0.69 |
| 2024-09-18 | 5.96 | 5.82 | -0.13 | -2.19 | 40006.89 | 2323.16 | 0.91 |
| 2024-09-13 | 6.04 | 5.95 | -0.10 | -1.65 | 28344.98 | 1693.06 | 0.64 |
| 2024-09-12 | 6.09 | 6.05 | -0.05 | -0.82 | 27646.00 | 1679.00 | 0.63 |
| 2024-09-11 | 6.14 | 6.10 | -0.05 | -0.81 | 13973.00 | 854.56 | 0.32 |
| 2024-09-10 | 6.14 | 6.15 | 0.01 | 0.16 | 24681.69 | 1510.05 | 0.56 |
| 2024-09-09 | 6.05 | 6.14 | 0.07 | 1.15 | 27996.84 | 1720.12 | 0.63 |
| 2024-09-06 | 6.20 | 6.07 | -0.14 | -2.25 | 42467.00 | 2601.34 | 0.96 |
| 2024-09-05 | 6.12 | 6.21 | 0.09 | 1.47 | 28835.70 | 1785.34 | 0.65 |
| 2024-09-04 | 6.17 | 6.12 | -0.07 | -1.13 | 28086.10 | 1729.52 | 0.64 |
| 2024-09-03 | 6.15 | 6.19 | 0.03 | 0.49 | 25135.40 | 1556.15 | 0.57 |
| 2024-09-02 | 6.22 | 6.16 | -0.08 | -1.28 | 35406.00 | 2200.94 | 0.80 |
| 2024-08-30 | 6.20 | 6.24 | 0.01 | 0.16 | 43226.40 | 2702.50 | 0.98 |
| 2024-08-29 | 5.99 | 6.23 | 0.23 | 3.83 | 45207.06 | 2772.48 | 1.03 |
| 2024-08-28 | 5.92 | 6.00 | 0.05 | 0.84 | 25223.19 | 1505.52 | 0.57 |
| 2024-08-27 | 5.92 | 5.95 | 0.02 | 0.34 | 24113.82 | 1439.09 | 0.55 |
| 2024-08-26 | 5.91 | 5.93 | 0.03 | 0.51 | 22360.00 | 1323.87 | 0.51 |
| 2024-08-23 | 6.00 | 5.90 | -0.12 | -1.99 | 40354.00 | 2384.11 | 0.92 |
| 2024-08-22 | 6.07 | 6.02 | -0.05 | -0.82 | 24806.41 | 1498.14 | 0.56 |
| 2024-08-21 | 6.08 | 6.07 | -0.04 | -0.66 | 22628.00 | 1380.56 | 0.51 |
| 2024-08-20 | 6.28 | 6.11 | -0.15 | -2.40 | 31857.10 | 1959.50 | 0.72 |
| 2024-08-19 | 6.33 | 6.26 | -0.08 | -1.26 | 34170.20 | 2141.92 | 0.77 |
| 2024-08-16 | 6.27 | 6.34 | 0.07 | 1.12 | 38523.10 | 2431.57 | 0.87 |
| 2024-08-15 | 6.28 | 6.27 | 0.01 | 0.16 | 35361.00 | 2224.29 | 0.80 |
| 2024-08-14 | 6.37 | 6.26 | -0.11 | -1.73 | 28880.20 | 1817.87 | 0.65 |
| 2024-08-13 | 6.45 | 6.37 | -0.08 | -1.24 | 25851.81 | 1641.54 | 0.59 |
| 2024-08-12 | 6.40 | 6.45 | 0.08 | 1.26 | 36957.81 | 2380.11 | 0.84 |
| 2024-08-09 | 6.52 | 6.37 | -0.12 | -1.85 | 44396.10 | 2864.19 | 1.01 |
| 2024-08-08 | 6.54 | 6.49 | -0.03 | -0.46 | 44961.00 | 2931.68 | 1.02 |
| 2024-08-07 | 6.51 | 6.52 | 0.01 | 0.15 | 44056.00 | 2866.82 | 1.00 |
| 2024-08-06 | 6.28 | 6.51 | 0.25 | 3.99 | 61936.47 | 3973.89 | 1.40 |
| 2024-08-05 | 6.30 | 6.26 | -0.04 | -0.64 | 50546.80 | 3210.14 | 1.15 |
| 2024-08-02 | 6.28 | 6.30 | -0.02 | -0.32 | 38770.00 | 2464.58 | 0.88 |
| 2024-08-01 | 6.31 | 6.32 | 0.02 | 0.32 | 35211.00 | 2230.79 | 0.80 |
| 2024-07-31 | 6.09 | 6.30 | 0.22 | 3.62 | 49512.50 | 3086.33 | 1.12 |
| 2024-07-30 | 6.00 | 6.08 | 0.08 | 1.33 | 34617.67 | 2096.22 | 0.78 |
| 2024-07-29 | 6.09 | 6.00 | -0.05 | -0.83 | 25205.62 | 1521.29 | 0.57 |
| 2024-07-26 | 5.95 | 6.05 | 0.12 | 2.02 | 30435.00 | 1834.59 | 0.69 |
| 2024-07-25 | 5.88 | 5.93 | 0.01 | 0.17 | 32149.72 | 1914.06 | 0.73 |
| 2024-07-24 | 6.00 | 5.92 | -0.06 | -1.00 | 40736.29 | 2418.63 | 0.92 |
| 2024-07-23 | 6.06 | 5.98 | -0.08 | -1.32 | 36950.40 | 2227.00 | 0.84 |
| 2024-07-22 | 6.06 | 6.06 | -0.01 | -0.17 | 30466.50 | 1838.80 | 0.69 |
| 2024-07-19 | 6.03 | 6.07 | -0.01 | -0.16 | 26052.00 | 1579.27 | 0.59 |
| 2024-07-18 | 6.00 | 6.08 | 0.04 | 0.66 | 31465.26 | 1893.53 | 0.71 |
| 2024-07-17 | 6.01 | 6.04 | 0.03 | 0.50 | 23202.00 | 1400.71 | 0.53 |
| 2024-07-16 | 6.08 | 6.01 | -0.05 | -0.83 | 28293.00 | 1700.77 | 0.64 |
| 2024-07-15 | 6.23 | 6.06 | -0.17 | -2.73 | 37792.36 | 2305.26 | 0.86 |
| 2024-07-12 | 6.20 | 6.23 | 0.02 | 0.32 | 33228.00 | 2076.25 | 0.75 |
| 2024-07-11 | 6.05 | 6.21 | 0.23 | 3.85 | 56580.40 | 3494.92 | 1.28 |
| 2024-07-10 | 5.96 | 5.98 | -0.03 | -0.50 | 26259.25 | 1578.05 | 0.60 |
| 2024-07-09 | 5.94 | 6.01 | 0.01 | 0.17 | 48672.56 | 2891.76 | 1.10 |
| 2024-07-08 | 6.14 | 6.00 | -0.15 | -2.44 | 35884.00 | 2168.10 | 0.81 |
| 2024-07-05 | 5.95 | 6.15 | 0.18 | 3.02 | 43885.50 | 2658.99 | 1.00 |
| 2024-07-04 | 6.17 | 5.97 | -0.18 | -2.93 | 42137.17 | 2537.59 | 0.96 |
| 2024-07-03 | 6.20 | 6.15 | -0.05 | -0.81 | 33031.00 | 2038.39 | 0.75 |
| 2024-07-02 | 6.21 | 6.20 | -0.01 | -0.16 | 37208.81 | 2313.91 | 0.84 |
| 2024-07-01 | 6.12 | 6.21 | 0.10 | 1.64 | 36551.81 | 2240.99 | 0.83 |
| 2024-06-28 | 6.06 | 6.11 | 0.03 | 0.49 | 40453.70 | 2487.37 | 0.92 |
| 2024-06-27 | 6.26 | 6.08 | -0.17 | -2.72 | 47940.05 | 2939.09 | 1.09 |
| 2024-06-26 | 5.97 | 6.25 | 0.28 | 4.69 | 49902.51 | 3057.29 | 1.13 |
| 2024-06-25 | 6.02 | 5.97 | -0.01 | -0.17 | 50208.76 | 3012.36 | 1.14 |
| 2024-06-24 | 6.21 | 5.98 | -0.24 | -3.86 | 58879.60 | 3551.47 | 1.34 |
| 2024-06-21 | 6.16 | 6.22 | 0.06 | 0.97 | 36599.45 | 2266.75 | 0.83 |
| 2024-06-20 | 6.26 | 6.16 | -0.11 | -1.75 | 47224.85 | 2932.48 | 1.07 |
| 2024-06-19 | 6.35 | 6.27 | -0.08 | -1.26 | 32792.88 | 2067.38 | 0.74 |
| 2024-06-18 | 6.30 | 6.35 | 0.01 | 0.16 | 32409.87 | 2054.48 | 0.73 |
| 2024-06-17 | 6.39 | 6.34 | -0.07 | -1.09 | 36625.28 | 2323.27 | 0.83 |
| 2024-06-14 | 6.46 | 6.41 | -0.05 | -0.77 | 34181.25 | 2193.61 | 0.78 |
| 2024-06-13 | 6.74 | 6.62 | -0.10 | -1.49 | 56976.02 | 3771.27 | 1.29 |
| 2024-06-12 | 6.71 | 6.72 | 0.04 | 0.60 | 43351.58 | 2911.96 | 0.98 |
| 2024-06-11 | 6.66 | 6.68 | 0.01 | 0.15 | 37820.00 | 2514.79 | 0.86 |
| 2024-06-07 | 6.60 | 6.67 | 0.17 | 2.62 | 57938.02 | 3849.18 | 1.31 |
| 2024-06-06 | 6.80 | 6.50 | -0.30 | -4.41 | 108975.26 | 7151.51 | 2.47 |
| 2024-06-05 | 6.93 | 6.80 | -0.17 | -2.44 | 45117.17 | 3107.67 | 1.02 |
| 2024-06-04 | 7.05 | 6.97 | -0.06 | -0.85 | 41102.00 | 2858.87 | 0.93 |
| 2024-06-03 | 7.21 | 7.03 | -0.18 | -2.50 | 43220.00 | 3062.37 | 0.98 |
| 2024-05-31 | 7.25 | 7.21 | -0.04 | -0.55 | 30272.00 | 2185.45 | 0.69 |
| 2024-05-30 | 7.21 | 7.25 | -0.01 | -0.14 | 31412.00 | 2279.02 | 0.71 |
| 2024-05-29 | 7.22 | 7.26 | 0.06 | 0.83 | 34334.00 | 2494.97 | 0.78 |
| 2024-05-28 | 7.32 | 7.20 | -0.14 | -1.91 | 44815.00 | 3246.54 | 1.02 |
| 2024-05-27 | 7.27 | 7.34 | 0.05 | 0.69 | 43979.00 | 3192.10 | 1.00 |
| 2024-05-24 | 7.30 | 7.29 | -0.02 | -0.27 | 42419.50 | 3112.67 | 0.96 |
| 2024-05-23 | 7.52 | 7.31 | -0.28 | -3.69 | 91400.76 | 6741.40 | 2.07 |
| 2024-05-22 | 7.78 | 7.59 | -0.01 | -0.13 | 82459.85 | 6339.64 | 1.87 |
| 2024-05-21 | 7.70 | 7.60 | -0.11 | -1.43 | 44722.00 | 3405.16 | 1.01 |
| 2024-05-20 | 7.74 | 7.71 | -0.01 | -0.13 | 52948.00 | 4096.76 | 1.20 |
| 2024-05-17 | 7.70 | 7.72 | 0.03 | 0.39 | 53993.00 | 4152.66 | 1.22 |
| 2024-05-16 | 7.80 | 7.69 | -0.09 | -1.16 | 63599.45 | 4922.66 | 1.44 |
| 2024-05-15 | 7.92 | 7.78 | -0.17 | -2.14 | 54874.00 | 4297.46 | 1.24 |
日K线
周K线
月K线
