洛阳钼业(603993)股票信息
| 股票代码 | 603993 |
| 股票名称 | 洛阳钼业 |
| 最新价/元 | 8.05 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -1.83 |
| 买入/元 | 8.04 |
| 卖出/元 | 8.05 |
| 昨收/元 | 8.20 |
| 今开/元 | 8.25 |
| 最高/元 | 8.25 |
| 最低/元 | 7.98 |
| 成交量/手 | 1430216.09 |
| 成交额/万 | 115405.91 |
| 股净值/元 | 21.18 |
| 市净率 | 2.85 |
| 总市值/万 | 17387388.67 |
| 流通值/万 | 14220946.93 |
| 换手率/% | 0.81 |
| 入市日期 | 2012-10-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
洛阳钼业(603993)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 | 8.25 | 8.05 | -0.15 | -1.83 | 1430216.09 | 115405.91 | 0.81 |
| 2024-10-10 | 8.01 | 8.20 | 0.27 | 3.41 | 2657196.16 | 216902.69 | 1.50 |
| 2024-10-09 | 8.38 | 7.93 | -0.70 | -8.11 | 3355964.13 | 271218.30 | 1.90 |
| 2024-10-08 | 9.48 | 8.63 | -0.07 | -0.81 | 6185235.36 | 543301.49 | 3.50 |
| 2024-09-30 | 8.65 | 8.70 | 0.33 | 3.94 | 4991409.49 | 428694.18 | 2.83 |
| 2024-09-27 | 8.36 | 8.37 | 0.25 | 3.08 | 1311330.55 | 109448.57 | 0.74 |
| 2024-09-26 | 7.79 | 8.12 | 0.34 | 4.37 | 1752164.20 | 139008.26 | 0.99 |
| 2024-09-25 | 7.88 | 7.78 | 0.10 | 1.30 | 2303913.60 | 183643.46 | 1.30 |
| 2024-09-24 | 7.48 | 7.68 | 0.29 | 3.92 | 1886644.91 | 143548.20 | 1.07 |
| 2024-09-23 | 7.39 | 7.39 | -0.05 | -0.67 | 1211240.70 | 89843.75 | 0.69 |
| 2024-09-20 | 7.20 | 7.44 | 0.28 | 3.91 | 2087214.74 | 153316.97 | 1.18 |
| 2024-09-19 | 6.77 | 7.16 | 0.42 | 6.23 | 2348686.47 | 164308.51 | 1.33 |
| 2024-09-18 | 6.62 | 6.74 | 0.21 | 3.22 | 1622773.63 | 108942.56 | 0.92 |
| 2024-09-13 | 6.66 | 6.53 | -0.04 | -0.61 | 1548156.98 | 102680.37 | 0.88 |
| 2024-09-12 | 6.60 | 6.57 | 0.01 | 0.15 | 1086884.58 | 71553.25 | 0.62 |
| 2024-09-11 | 6.68 | 6.56 | -0.16 | -2.38 | 1370827.88 | 89980.84 | 0.78 |
| 2024-09-10 | 6.76 | 6.72 | 0.01 | 0.15 | 692027.28 | 46277.81 | 0.39 |
| 2024-09-09 | 6.84 | 6.71 | -0.20 | -2.89 | 1451403.97 | 97019.05 | 0.82 |
| 2024-09-06 | 6.97 | 6.91 | -0.01 | -0.15 | 573472.00 | 39904.68 | 0.32 |
| 2024-09-05 | 6.98 | 6.92 | -0.02 | -0.29 | 806865.20 | 55972.67 | 0.46 |
| 2024-09-04 | 7.09 | 6.94 | -0.36 | -4.93 | 1766410.56 | 122876.85 | 1.00 |
| 2024-09-03 | 7.29 | 7.30 | 0.00 | 0.00 | 716989.25 | 52696.65 | 0.41 |
| 2024-09-02 | 7.40 | 7.30 | -0.19 | -2.54 | 1075396.15 | 78499.95 | 0.61 |
| 2024-08-30 | 7.42 | 7.49 | 0.07 | 0.94 | 1327679.64 | 98825.79 | 0.75 |
| 2024-08-29 | 7.29 | 7.42 | -0.01 | -0.14 | 772842.36 | 57288.30 | 0.44 |
| 2024-08-28 | 7.54 | 7.43 | -0.11 | -1.46 | 974876.09 | 72879.10 | 0.55 |
| 2024-08-27 | 7.63 | 7.54 | -0.10 | -1.31 | 978536.59 | 73855.74 | 0.55 |
| 2024-08-26 | 7.52 | 7.64 | 0.22 | 2.97 | 1558390.53 | 117861.00 | 0.88 |
| 2024-08-23 | 7.38 | 7.42 | -0.02 | -0.27 | 569585.26 | 42203.88 | 0.32 |
| 2024-08-22 | 7.48 | 7.44 | 0.01 | 0.14 | 787527.57 | 58263.80 | 0.45 |
| 2024-08-21 | 7.40 | 7.43 | 0.02 | 0.27 | 502837.67 | 37262.89 | 0.28 |
| 2024-08-20 | 7.56 | 7.41 | -0.10 | -1.33 | 773985.00 | 57533.82 | 0.44 |
| 2024-08-19 | 7.48 | 7.51 | 0.08 | 1.08 | 1156337.10 | 87219.55 | 0.65 |
| 2024-08-16 | 7.30 | 7.43 | 0.20 | 2.77 | 1730243.70 | 128665.56 | 0.98 |
| 2024-08-15 | 7.08 | 7.23 | 0.13 | 1.83 | 1133649.10 | 81436.67 | 0.64 |
| 2024-08-14 | 7.17 | 7.10 | -0.08 | -1.11 | 823108.15 | 58690.80 | 0.47 |
| 2024-08-13 | 7.18 | 7.18 | 0.06 | 0.84 | 855463.30 | 61057.03 | 0.48 |
| 2024-08-12 | 7.06 | 7.12 | 0.06 | 0.85 | 783267.95 | 55649.80 | 0.44 |
| 2024-08-09 | 7.02 | 7.06 | 0.11 | 1.58 | 1194817.86 | 84809.15 | 0.68 |
| 2024-08-08 | 7.02 | 6.95 | -0.14 | -1.98 | 1135668.56 | 78535.99 | 0.64 |
| 2024-08-07 | 6.98 | 7.09 | 0.11 | 1.58 | 1024016.85 | 72559.52 | 0.58 |
| 2024-08-06 | 7.03 | 6.98 | -0.05 | -0.71 | 1320244.04 | 92105.72 | 0.75 |
| 2024-08-05 | 7.11 | 7.03 | -0.19 | -2.63 | 1565120.81 | 111200.26 | 0.89 |
| 2024-08-02 | 7.29 | 7.22 | -0.30 | -3.99 | 1667834.77 | 120430.28 | 0.94 |
| 2024-08-01 | 7.64 | 7.52 | 0.05 | 0.67 | 1259943.98 | 95371.16 | 0.71 |
| 2024-07-31 | 7.24 | 7.47 | 0.31 | 4.33 | 1757302.64 | 129619.49 | 0.99 |
| 2024-07-30 | 7.31 | 7.16 | -0.20 | -2.72 | 1274681.28 | 90959.38 | 0.72 |
| 2024-07-29 | 7.34 | 7.36 | 0.09 | 1.24 | 1234249.77 | 90745.33 | 0.70 |
| 2024-07-26 | 7.08 | 7.27 | 0.25 | 3.56 | 1889231.05 | 137236.74 | 1.07 |
| 2024-07-25 | 7.24 | 7.02 | -0.41 | -5.52 | 2479744.39 | 176115.16 | 1.40 |
| 2024-07-24 | 7.55 | 7.43 | -0.13 | -1.72 | 1852157.22 | 137935.96 | 1.05 |
| 2024-07-23 | 8.15 | 7.56 | -0.57 | -7.01 | 2753228.41 | 213735.21 | 1.56 |
| 2024-07-22 | 8.30 | 8.13 | -0.28 | -3.33 | 1670489.03 | 136182.99 | 0.95 |
| 2024-07-19 | 8.28 | 8.41 | -0.21 | -2.44 | 1944620.95 | 162016.47 | 1.10 |
| 2024-07-18 | 8.47 | 8.62 | 0.06 | 0.70 | 1361368.98 | 115940.74 | 0.77 |
| 2024-07-17 | 9.08 | 8.56 | -0.61 | -6.65 | 2434525.77 | 212301.47 | 1.38 |
| 2024-07-16 | 9.05 | 9.17 | 0.04 | 0.44 | 1201442.39 | 109638.71 | 0.68 |
| 2024-07-15 | 8.89 | 9.13 | 0.37 | 4.22 | 2148397.18 | 195908.96 | 1.22 |
| 2024-07-12 | 9.00 | 8.76 | -0.29 | -3.20 | 2003448.76 | 176051.28 | 1.13 |
| 2024-07-11 | 8.82 | 9.05 | 0.27 | 3.08 | 1321689.60 | 118660.19 | 0.75 |
| 2024-07-10 | 9.04 | 8.78 | -0.31 | -3.41 | 1443450.09 | 128531.02 | 0.82 |
| 2024-07-09 | 8.92 | 9.09 | 0.17 | 1.91 | 1327437.07 | 119370.70 | 0.75 |
| 2024-07-08 | 8.98 | 8.92 | -0.02 | -0.22 | 1384532.82 | 123977.16 | 0.78 |
| 2024-07-05 | 8.86 | 9.09 | 0.27 | 3.06 | 1724360.29 | 154826.93 | 0.98 |
| 2024-07-04 | 8.85 | 8.82 | 0.19 | 2.20 | 1861432.50 | 165054.39 | 1.05 |
| 2024-07-03 | 8.56 | 8.63 | 0.09 | 1.05 | 895871.22 | 76618.21 | 0.51 |
| 2024-07-02 | 8.66 | 8.54 | -0.12 | -1.39 | 1089952.00 | 93266.48 | 0.62 |
| 2024-07-01 | 8.48 | 8.66 | 0.16 | 1.88 | 1261676.22 | 108198.27 | 0.71 |
| 2024-06-28 | 8.16 | 8.50 | 0.31 | 3.79 | 1674824.79 | 141245.93 | 0.95 |
| 2024-06-27 | 8.26 | 8.19 | -0.11 | -1.33 | 1189371.14 | 97141.11 | 0.67 |
| 2024-06-26 | 8.26 | 8.30 | -0.03 | -0.36 | 1205449.80 | 99214.62 | 0.68 |
| 2024-06-25 | 8.29 | 8.33 | 0.08 | 0.97 | 1067082.49 | 89066.44 | 0.60 |
| 2024-06-24 | 8.16 | 8.25 | -0.08 | -0.96 | 987919.22 | 81398.83 | 0.56 |
| 2024-06-21 | 8.55 | 8.33 | -0.12 | -1.42 | 1182056.23 | 99441.64 | 0.67 |
| 2024-06-20 | 8.50 | 8.45 | 0.05 | 0.60 | 1517814.45 | 128996.88 | 0.86 |
| 2024-06-19 | 8.19 | 8.40 | 0.26 | 3.19 | 1750245.90 | 146829.93 | 0.99 |
| 2024-06-18 | 8.23 | 8.14 | -0.05 | -0.61 | 1089646.06 | 88736.36 | 0.62 |
| 2024-06-17 | 8.20 | 8.19 | -0.09 | -1.09 | 1185267.93 | 97417.83 | 0.67 |
| 2024-06-14 | 8.03 | 8.28 | 0.18 | 2.22 | 1361163.73 | 111501.30 | 0.77 |
| 2024-06-13 | 8.20 | 8.10 | -0.15 | -1.82 | 1351029.47 | 109738.28 | 0.76 |
| 2024-06-12 | 8.13 | 8.25 | 0.12 | 1.48 | 1116038.00 | 91662.35 | 0.63 |
| 2024-06-11 | 8.19 | 8.13 | -0.28 | -3.33 | 1692862.39 | 137828.08 | 0.96 |
| 2024-06-07 | 8.36 | 8.41 | 0.14 | 1.69 | 1744033.33 | 146191.48 | 0.99 |
| 2024-06-06 | 8.15 | 8.27 | 0.24 | 2.99 | 2072795.77 | 171467.66 | 1.17 |
| 2024-06-05 | 8.20 | 8.03 | -0.37 | -4.41 | 2218664.98 | 179259.86 | 1.26 |
| 2024-06-04 | 8.25 | 8.40 | 0.23 | 2.82 | 1799858.21 | 150740.16 | 1.02 |
| 2024-06-03 | 8.33 | 8.17 | -0.17 | -2.04 | 1752932.92 | 144293.54 | 0.99 |
| 2024-05-31 | 8.32 | 8.34 | 0.00 | 0.00 | 1475441.65 | 122822.31 | 0.84 |
| 2024-05-30 | 8.70 | 8.34 | -0.42 | -4.80 | 1883222.96 | 159549.93 | 1.07 |
| 2024-05-29 | 8.50 | 8.76 | 0.22 | 2.58 | 1750979.38 | 153143.31 | 0.99 |
| 2024-05-28 | 8.55 | 8.54 | 0.00 | 0.00 | 1821150.49 | 156995.05 | 1.03 |
| 2024-05-27 | 8.15 | 8.54 | 0.36 | 4.40 | 2339393.60 | 196553.16 | 1.32 |
| 2024-05-24 | 8.15 | 8.18 | 0.01 | 0.12 | 1534733.22 | 126063.17 | 0.87 |
| 2024-05-23 | 8.00 | 8.17 | -0.04 | -0.49 | 2648441.64 | 214301.91 | 1.50 |
| 2024-05-22 | 8.41 | 8.21 | -0.21 | -2.49 | 2836059.29 | 235249.71 | 1.61 |
| 2024-05-21 | 8.92 | 8.42 | -0.52 | -5.82 | 3755911.39 | 321522.66 | 2.13 |
| 2024-05-20 | 8.95 | 8.94 | 0.25 | 2.88 | 4585803.59 | 407606.50 | 2.60 |
| 2024-05-17 | 8.80 | 8.69 | 0.02 | 0.23 | 3727730.37 | 319611.11 | 2.11 |
| 2024-05-16 | 9.24 | 8.67 | -0.46 | -5.04 | 4882321.21 | 433813.17 | 2.76 |
| 2024-05-15 | 9.39 | 9.13 | -0.33 | -3.49 | 2153753.00 | 199341.96 | 1.22 |
日K线
周K线
月K线
