艾华集团(603989)股票信息
| 股票代码 | 603989 |
| 股票名称 | 艾华集团 |
| 最新价/元 | 13.54 |
| 涨跌额/元 | -0.66 |
| 涨跌幅/% | -4.65 |
| 买入/元 | 13.53 |
| 卖出/元 | 13.54 |
| 昨收/元 | 14.20 |
| 今开/元 | 14.25 |
| 最高/元 | 14.28 |
| 最低/元 | 13.38 |
| 成交量/手 | 65483.94 |
| 成交额/万 | 9002.39 |
| 股净值/元 | 15.46 |
| 市净率 | 1.51 |
| 总市值/万 | 543130.84 |
| 流通值/万 | 543130.84 |
| 换手率/% | 1.63 |
| 入市日期 | 2015-05-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
艾华集团(603989)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 | 14.25 | 13.54 | -0.66 | -4.65 | 65483.94 | 9002.39 | 1.63 |
| 2024-10-10 | 14.44 | 14.20 | -0.09 | -0.63 | 69904.00 | 10058.92 | 1.74 |
| 2024-10-09 | 15.45 | 14.29 | -1.51 | -9.56 | 127577.22 | 18983.32 | 3.18 |
| 2024-10-08 | 16.63 | 15.80 | 0.68 | 4.50 | 149221.35 | 23632.14 | 3.72 |
| 2024-09-30 | 14.56 | 15.12 | 1.22 | 8.78 | 98008.07 | 14484.20 | 2.44 |
| 2024-09-27 | 13.60 | 13.90 | 0.55 | 4.12 | 39000.84 | 5341.18 | 0.97 |
| 2024-09-26 | 12.74 | 13.35 | 0.57 | 4.46 | 49622.23 | 6480.35 | 1.24 |
| 2024-09-25 | 12.54 | 12.78 | 0.27 | 2.16 | 76671.79 | 9958.61 | 1.91 |
| 2024-09-24 | 12.14 | 12.51 | 0.42 | 3.47 | 29892.24 | 3687.77 | 0.75 |
| 2024-09-23 | 11.84 | 12.09 | 0.25 | 2.11 | 23708.14 | 2857.12 | 0.59 |
| 2024-09-20 | 11.96 | 11.84 | -0.16 | -1.33 | 17586.50 | 2089.42 | 0.44 |
| 2024-09-19 | 11.74 | 12.00 | 0.25 | 2.13 | 21268.14 | 2544.56 | 0.53 |
| 2024-09-18 | 11.83 | 11.75 | -0.14 | -1.18 | 15079.55 | 1764.20 | 0.38 |
| 2024-09-13 | 12.10 | 11.89 | -0.20 | -1.65 | 15674.00 | 1873.59 | 0.39 |
| 2024-09-12 | 12.08 | 12.09 | -0.02 | -0.17 | 15021.14 | 1831.15 | 0.37 |
| 2024-09-11 | 12.06 | 12.11 | -0.07 | -0.58 | 15799.56 | 1913.28 | 0.39 |
| 2024-09-10 | 12.02 | 12.18 | 0.16 | 1.33 | 24568.00 | 2945.70 | 0.61 |
| 2024-09-09 | 12.07 | 12.02 | -0.05 | -0.41 | 26420.60 | 3197.05 | 0.66 |
| 2024-09-06 | 12.49 | 12.07 | -0.44 | -3.52 | 27151.00 | 3317.73 | 0.68 |
| 2024-09-05 | 12.30 | 12.51 | 0.18 | 1.46 | 26790.00 | 3341.20 | 0.67 |
| 2024-09-04 | 12.22 | 12.33 | 0.04 | 0.33 | 25512.27 | 3142.69 | 0.64 |
| 2024-09-03 | 11.90 | 12.29 | 0.26 | 2.16 | 31925.56 | 3898.01 | 0.80 |
| 2024-09-02 | 11.95 | 12.03 | 0.03 | 0.25 | 41283.80 | 4995.66 | 1.03 |
| 2024-08-30 | 11.84 | 12.00 | 0.15 | 1.27 | 30052.50 | 3608.82 | 0.75 |
| 2024-08-29 | 11.46 | 11.85 | 0.36 | 3.13 | 22766.90 | 2669.29 | 0.57 |
| 2024-08-28 | 11.32 | 11.49 | 0.18 | 1.59 | 15874.00 | 1818.51 | 0.40 |
| 2024-08-27 | 11.51 | 11.31 | -0.22 | -1.91 | 13079.00 | 1486.61 | 0.33 |
| 2024-08-26 | 11.24 | 11.53 | 0.29 | 2.58 | 19728.00 | 2263.27 | 0.49 |
| 2024-08-23 | 11.26 | 11.24 | -0.06 | -0.53 | 16231.00 | 1825.04 | 0.40 |
| 2024-08-22 | 11.56 | 11.30 | -0.19 | -1.65 | 18210.50 | 2068.87 | 0.45 |
| 2024-08-21 | 11.40 | 11.49 | 0.07 | 0.61 | 17527.20 | 2018.05 | 0.44 |
| 2024-08-20 | 11.56 | 11.42 | -0.13 | -1.13 | 25085.00 | 2873.39 | 0.63 |
| 2024-08-19 | 11.76 | 11.55 | -0.24 | -2.04 | 33679.56 | 3933.79 | 0.84 |
| 2024-08-16 | 12.20 | 11.79 | -0.34 | -2.80 | 40851.00 | 4874.19 | 1.02 |
| 2024-08-15 | 12.06 | 12.13 | 0.04 | 0.33 | 35164.52 | 4287.43 | 0.88 |
| 2024-08-14 | 12.40 | 12.09 | -0.29 | -2.34 | 31549.64 | 3850.05 | 0.79 |
| 2024-08-13 | 12.30 | 12.38 | 0.02 | 0.16 | 22528.98 | 2773.39 | 0.56 |
| 2024-08-12 | 12.70 | 12.36 | -0.34 | -2.68 | 36124.71 | 4518.02 | 0.90 |
| 2024-08-09 | 12.94 | 12.70 | -0.17 | -1.32 | 17451.69 | 2240.92 | 0.44 |
| 2024-08-08 | 12.81 | 12.87 | 0.00 | 0.00 | 22341.00 | 2860.44 | 0.56 |
| 2024-08-07 | 12.68 | 12.87 | 0.11 | 0.86 | 25372.84 | 3252.42 | 0.63 |
| 2024-08-06 | 12.78 | 12.76 | 0.12 | 0.95 | 27451.00 | 3491.19 | 0.68 |
| 2024-08-05 | 12.87 | 12.64 | -0.36 | -2.77 | 37529.14 | 4807.14 | 0.94 |
| 2024-08-02 | 13.30 | 13.00 | -0.37 | -2.77 | 28715.28 | 3769.10 | 0.72 |
| 2024-08-01 | 13.45 | 13.37 | -0.11 | -0.82 | 23060.48 | 3105.73 | 0.57 |
| 2024-07-31 | 12.90 | 13.48 | 0.47 | 3.61 | 35316.28 | 4699.53 | 0.88 |
| 2024-07-30 | 12.98 | 13.01 | 0.03 | 0.23 | 17574.16 | 2273.83 | 0.44 |
| 2024-07-29 | 13.20 | 12.98 | -0.16 | -1.22 | 15326.70 | 1997.91 | 0.38 |
| 2024-07-26 | 12.80 | 13.14 | 0.35 | 2.74 | 26872.20 | 3509.69 | 0.67 |
| 2024-07-25 | 12.74 | 12.79 | -0.14 | -1.08 | 29584.00 | 3786.51 | 0.74 |
| 2024-07-24 | 12.99 | 12.93 | -0.06 | -0.46 | 26870.46 | 3519.90 | 0.67 |
| 2024-07-23 | 13.40 | 12.99 | -0.41 | -3.06 | 28020.00 | 3690.32 | 0.70 |
| 2024-07-22 | 13.61 | 13.40 | -0.27 | -1.98 | 24969.00 | 3370.17 | 0.62 |
| 2024-07-19 | 13.20 | 13.67 | 0.40 | 3.01 | 33958.30 | 4612.62 | 0.85 |
| 2024-07-18 | 13.32 | 13.27 | -0.24 | -1.78 | 27162.50 | 3586.78 | 0.68 |
| 2024-07-17 | 13.53 | 13.51 | 0.02 | 0.15 | 35565.00 | 4851.89 | 0.89 |
| 2024-07-16 | 13.10 | 13.49 | 0.32 | 2.43 | 27677.67 | 3698.43 | 0.69 |
| 2024-07-15 | 13.38 | 13.17 | -0.31 | -2.30 | 21541.00 | 2852.69 | 0.54 |
| 2024-07-12 | 13.57 | 13.48 | -0.10 | -0.74 | 25309.00 | 3403.72 | 0.63 |
| 2024-07-11 | 13.41 | 13.58 | 0.41 | 3.11 | 28093.00 | 3786.05 | 0.70 |
| 2024-07-10 | 13.15 | 13.17 | 0.02 | 0.15 | 26989.22 | 3580.64 | 0.67 |
| 2024-07-09 | 12.62 | 13.15 | 0.50 | 3.95 | 52990.82 | 6885.79 | 1.32 |
| 2024-07-08 | 13.12 | 12.65 | -0.48 | -3.66 | 31184.64 | 3998.44 | 0.78 |
| 2024-07-05 | 13.14 | 13.13 | -0.14 | -1.06 | 30660.00 | 4006.45 | 0.76 |
| 2024-07-04 | 13.54 | 13.27 | -0.29 | -2.14 | 26677.00 | 3579.81 | 0.67 |
| 2024-07-03 | 13.65 | 13.56 | -0.09 | -0.66 | 27658.18 | 3756.11 | 0.69 |
| 2024-07-02 | 13.73 | 13.65 | -0.18 | -1.30 | 34765.64 | 4748.69 | 0.87 |
| 2024-07-01 | 14.00 | 13.83 | -0.23 | -1.64 | 53976.56 | 7390.52 | 1.35 |
| 2024-06-28 | 13.53 | 14.06 | 0.60 | 4.46 | 54926.76 | 7718.86 | 1.37 |
| 2024-06-27 | 13.94 | 13.72 | -0.31 | -2.21 | 29633.00 | 4108.14 | 0.74 |
| 2024-06-26 | 13.40 | 14.03 | 0.61 | 4.55 | 37287.75 | 5082.09 | 0.93 |
| 2024-06-25 | 13.61 | 13.42 | -0.15 | -1.11 | 31052.40 | 4179.80 | 0.77 |
| 2024-06-24 | 14.15 | 13.57 | -0.73 | -5.11 | 40409.49 | 5593.59 | 1.01 |
| 2024-06-21 | 14.37 | 14.30 | -0.06 | -0.42 | 30237.00 | 4313.33 | 0.75 |
| 2024-06-20 | 14.45 | 14.36 | -0.14 | -0.97 | 48395.91 | 7075.44 | 1.21 |
| 2024-06-19 | 14.76 | 14.50 | -0.31 | -2.09 | 47449.05 | 6924.32 | 1.18 |
| 2024-06-18 | 14.43 | 14.81 | 0.42 | 2.92 | 87838.08 | 13003.60 | 2.19 |
| 2024-06-17 | 14.00 | 14.39 | 0.29 | 2.06 | 42588.01 | 6102.52 | 1.06 |
| 2024-06-14 | 14.03 | 14.10 | 0.07 | 0.50 | 26958.99 | 3768.82 | 0.67 |
| 2024-06-13 | 13.92 | 14.03 | 0.10 | 0.72 | 33229.23 | 4664.70 | 0.83 |
| 2024-06-12 | 13.93 | 13.93 | 0.00 | 0.00 | 29105.24 | 4080.86 | 0.73 |
| 2024-06-11 | 13.46 | 13.93 | 0.35 | 2.58 | 36062.38 | 4920.28 | 0.90 |
| 2024-06-07 | 13.55 | 13.58 | 0.03 | 0.22 | 37239.15 | 5070.63 | 0.93 |
| 2024-06-06 | 14.01 | 13.55 | -0.45 | -3.21 | 47023.01 | 6461.98 | 1.17 |
| 2024-06-05 | 14.06 | 14.00 | -0.14 | -0.99 | 26549.49 | 3756.99 | 0.66 |
| 2024-06-04 | 14.22 | 14.14 | -0.11 | -0.77 | 37162.00 | 5229.64 | 0.93 |
| 2024-06-03 | 14.33 | 14.25 | -0.12 | -0.84 | 42413.40 | 6060.81 | 1.06 |
| 2024-05-31 | 14.24 | 14.37 | 0.18 | 1.27 | 29761.40 | 4289.19 | 0.74 |
| 2024-05-30 | 14.10 | 14.19 | 0.09 | 0.64 | 24682.00 | 3490.37 | 0.62 |
| 2024-05-29 | 14.03 | 14.10 | 0.00 | 0.00 | 23325.40 | 3306.98 | 0.58 |
| 2024-05-28 | 14.35 | 14.10 | -0.22 | -1.54 | 35396.00 | 5041.08 | 0.88 |
| 2024-05-27 | 14.35 | 14.32 | 0.01 | 0.07 | 42628.44 | 6010.75 | 1.06 |
| 2024-05-24 | 14.65 | 14.31 | -0.42 | -2.85 | 36626.38 | 5302.05 | 0.91 |
| 2024-05-23 | 15.05 | 14.73 | -0.37 | -2.45 | 30924.00 | 4584.57 | 0.77 |
| 2024-05-22 | 14.82 | 15.10 | 0.22 | 1.48 | 38924.94 | 5847.77 | 0.97 |
| 2024-05-21 | 14.97 | 14.88 | -0.11 | -0.73 | 23884.29 | 3553.97 | 0.60 |
| 2024-05-20 | 14.78 | 14.99 | 0.24 | 1.63 | 55217.33 | 8251.99 | 1.38 |
| 2024-05-17 | 14.39 | 14.75 | 0.35 | 2.43 | 56108.69 | 8131.03 | 1.40 |
| 2024-05-16 | 14.52 | 14.40 | -0.03 | -0.21 | 37527.05 | 5431.13 | 0.94 |
| 2024-05-15 | 14.51 | 14.43 | -0.15 | -1.03 | 34787.00 | 5049.50 | 0.87 |
日K线
周K线
月K线
