甬金股份(603995)股票信息
| 股票代码 | 603995 |
| 股票名称 | 甬金股份 |
| 最新价/元 | 19.08 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -2.35 |
| 买入/元 | 19.08 |
| 卖出/元 | 19.09 |
| 昨收/元 | 19.54 |
| 今开/元 | 19.70 |
| 最高/元 | 19.75 |
| 最低/元 | 18.82 |
| 成交量/手 | 42412.09 |
| 成交额/万 | 8127.80 |
| 股净值/元 | 15.51 |
| 市净率 | 1.34 |
| 总市值/万 | 697597.47 |
| 流通值/万 | 697597.47 |
| 换手率/% | 1.16 |
| 入市日期 | 2019-12-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
甬金股份(603995)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 | 19.70 | 19.08 | -0.46 | -2.35 | 42412.09 | 8127.80 | 1.16 |
| 2024-10-10 | 19.77 | 19.54 | 0.36 | 1.88 | 53148.23 | 10449.84 | 1.45 |
| 2024-10-09 | 21.23 | 19.18 | -2.05 | -9.66 | 83253.60 | 16648.01 | 2.28 |
| 2024-10-08 | 22.02 | 21.23 | 1.21 | 6.04 | 116465.85 | 24911.24 | 3.19 |
| 2024-09-30 | 19.51 | 20.02 | 1.55 | 8.39 | 82980.60 | 16291.02 | 2.27 |
| 2024-09-27 | 18.03 | 18.47 | 0.85 | 4.82 | 32741.00 | 5938.60 | 0.90 |
| 2024-09-26 | 16.80 | 17.62 | 0.85 | 5.07 | 40203.00 | 6925.71 | 1.10 |
| 2024-09-25 | 16.97 | 16.77 | -0.02 | -0.12 | 37678.00 | 6410.21 | 1.03 |
| 2024-09-24 | 15.91 | 16.79 | 0.87 | 5.47 | 38991.00 | 6414.68 | 1.07 |
| 2024-09-23 | 15.70 | 15.92 | 0.13 | 0.82 | 13953.95 | 2216.17 | 0.38 |
| 2024-09-20 | 15.90 | 15.79 | -0.09 | -0.57 | 14121.00 | 2223.82 | 0.39 |
| 2024-09-19 | 15.84 | 15.88 | 0.29 | 1.86 | 16751.96 | 2657.42 | 0.46 |
| 2024-09-18 | 15.71 | 15.59 | -0.08 | -0.51 | 19132.46 | 2960.14 | 0.52 |
| 2024-09-13 | 15.90 | 15.67 | -0.19 | -1.20 | 14319.00 | 2258.49 | 0.39 |
| 2024-09-12 | 16.19 | 15.86 | -0.30 | -1.86 | 17825.65 | 2859.99 | 0.49 |
| 2024-09-11 | 16.18 | 16.16 | -0.02 | -0.12 | 14375.03 | 2325.83 | 0.39 |
| 2024-09-10 | 16.28 | 16.18 | -0.23 | -1.40 | 23543.55 | 3812.56 | 0.64 |
| 2024-09-09 | 16.04 | 16.41 | 0.09 | 0.55 | 25738.70 | 4188.53 | 0.70 |
| 2024-09-06 | 16.44 | 16.32 | -0.12 | -0.73 | 21107.35 | 3455.26 | 0.58 |
| 2024-09-05 | 16.15 | 16.44 | 0.22 | 1.36 | 28717.00 | 4703.08 | 0.79 |
| 2024-09-04 | 16.20 | 16.22 | -0.07 | -0.43 | 21758.45 | 3528.12 | 0.60 |
| 2024-09-03 | 16.10 | 16.29 | 0.06 | 0.37 | 28590.00 | 4650.95 | 0.78 |
| 2024-09-02 | 16.16 | 16.23 | -0.06 | -0.37 | 40623.00 | 6602.32 | 1.11 |
| 2024-08-30 | 16.18 | 16.29 | 0.04 | 0.25 | 39233.53 | 6377.87 | 1.07 |
| 2024-08-29 | 15.76 | 16.25 | 0.41 | 2.59 | 28389.35 | 4568.10 | 0.78 |
| 2024-08-28 | 15.76 | 15.84 | -0.06 | -0.38 | 13909.54 | 2211.23 | 0.38 |
| 2024-08-27 | 16.26 | 15.90 | -0.20 | -1.24 | 20628.00 | 3291.46 | 0.56 |
| 2024-08-26 | 16.10 | 16.10 | 0.10 | 0.63 | 19070.00 | 3066.48 | 0.52 |
| 2024-08-23 | 15.89 | 16.00 | -0.03 | -0.19 | 25467.55 | 4072.22 | 0.70 |
| 2024-08-22 | 16.40 | 16.03 | -0.27 | -1.66 | 22441.21 | 3620.40 | 0.61 |
| 2024-08-21 | 16.40 | 16.30 | -0.13 | -0.79 | 23732.34 | 3876.13 | 0.65 |
| 2024-08-20 | 16.68 | 16.43 | -0.17 | -1.02 | 22424.85 | 3701.58 | 0.61 |
| 2024-08-19 | 16.53 | 16.60 | 0.10 | 0.61 | 30442.00 | 5075.46 | 0.83 |
| 2024-08-16 | 16.67 | 16.50 | -0.20 | -1.20 | 28483.35 | 4710.20 | 0.78 |
| 2024-08-15 | 16.91 | 16.70 | -0.22 | -1.30 | 39017.00 | 6532.39 | 1.07 |
| 2024-08-14 | 17.50 | 16.92 | -0.60 | -3.43 | 37653.00 | 6437.78 | 1.03 |
| 2024-08-13 | 17.28 | 17.52 | 0.26 | 1.51 | 32645.00 | 5684.02 | 0.89 |
| 2024-08-12 | 17.10 | 17.26 | 0.09 | 0.52 | 54590.74 | 9419.16 | 1.49 |
| 2024-08-09 | 17.37 | 17.17 | -0.11 | -0.64 | 81521.40 | 14008.38 | 2.23 |
| 2024-08-08 | 17.14 | 17.28 | 0.11 | 0.64 | 37280.03 | 6402.34 | 1.02 |
| 2024-08-07 | 17.02 | 17.17 | 0.23 | 1.36 | 52060.40 | 8892.89 | 1.42 |
| 2024-08-06 | 17.00 | 16.94 | -0.55 | -3.15 | 117630.76 | 20141.24 | 3.22 |
| 2024-08-05 | 17.93 | 17.49 | -1.94 | -9.99 | 94646.45 | 16641.50 | 2.59 |
| 2024-08-02 | 19.43 | 19.43 | -0.11 | -0.56 | 32851.28 | 6442.09 | 0.90 |
| 2024-08-01 | 19.72 | 19.54 | 0.03 | 0.15 | 28821.20 | 5649.48 | 0.79 |
| 2024-07-31 | 18.72 | 19.51 | 0.82 | 4.39 | 37085.00 | 7115.61 | 1.01 |
| 2024-07-30 | 18.86 | 18.69 | -0.22 | -1.16 | 27468.66 | 5136.28 | 0.75 |
| 2024-07-29 | 19.30 | 18.91 | -0.19 | -1.00 | 31970.55 | 6073.86 | 0.87 |
| 2024-07-26 | 18.80 | 19.10 | 0.48 | 2.58 | 43100.51 | 8169.39 | 1.18 |
| 2024-07-25 | 18.50 | 18.62 | -0.07 | -0.38 | 45615.00 | 8551.35 | 1.25 |
| 2024-07-24 | 19.11 | 18.69 | -0.25 | -1.32 | 42096.75 | 7904.97 | 1.15 |
| 2024-07-23 | 19.40 | 18.94 | -0.53 | -2.72 | 32244.00 | 6187.30 | 0.88 |
| 2024-07-22 | 19.60 | 19.47 | -0.03 | -0.15 | 39868.00 | 7748.60 | 1.09 |
| 2024-07-19 | 19.79 | 19.50 | -0.30 | -1.52 | 45204.00 | 8912.62 | 1.24 |
| 2024-07-18 | 19.79 | 19.80 | 0.02 | 0.10 | 41577.85 | 8200.09 | 1.14 |
| 2024-07-17 | 19.75 | 19.78 | -0.09 | -0.45 | 41550.32 | 8227.03 | 1.14 |
| 2024-07-16 | 19.98 | 19.87 | 0.02 | 0.10 | 44525.88 | 8834.30 | 1.22 |
| 2024-07-15 | 19.48 | 19.85 | 0.08 | 0.41 | 57833.80 | 11482.71 | 1.58 |
| 2024-07-12 | 19.80 | 19.77 | 0.03 | 0.15 | 76987.25 | 15244.77 | 2.11 |
| 2024-07-11 | 19.41 | 19.74 | 0.63 | 3.30 | 166519.13 | 32628.84 | 4.55 |
| 2024-07-10 | 18.96 | 19.11 | 1.30 | 7.30 | 162928.30 | 31420.67 | 4.46 |
| 2024-07-09 | 17.23 | 17.81 | 0.17 | 0.96 | 30183.50 | 5319.73 | 0.83 |
| 2024-07-08 | 17.86 | 17.64 | -0.04 | -0.23 | 22589.00 | 3998.84 | 0.62 |
| 2024-07-05 | 17.50 | 17.68 | 0.08 | 0.46 | 20251.37 | 3555.50 | 0.55 |
| 2024-07-04 | 18.07 | 17.60 | -0.38 | -2.11 | 20810.21 | 3695.76 | 0.57 |
| 2024-07-03 | 18.08 | 17.98 | -0.03 | -0.17 | 15847.00 | 2844.40 | 0.43 |
| 2024-07-02 | 18.18 | 18.01 | 0.03 | 0.17 | 31901.51 | 5762.18 | 0.87 |
| 2024-07-01 | 17.52 | 17.98 | 0.46 | 2.63 | 30190.00 | 5405.32 | 0.83 |
| 2024-06-28 | 16.95 | 17.52 | 0.37 | 2.16 | 25106.00 | 4409.89 | 0.69 |
| 2024-06-27 | 17.41 | 17.15 | -0.43 | -2.45 | 18435.42 | 3191.07 | 0.50 |
| 2024-06-26 | 16.96 | 17.58 | 0.68 | 4.02 | 23586.89 | 4065.40 | 0.65 |
| 2024-06-25 | 16.67 | 16.90 | 0.17 | 1.02 | 24461.58 | 4138.44 | 0.67 |
| 2024-06-24 | 16.91 | 16.73 | -0.61 | -3.52 | 22310.00 | 3762.68 | 0.61 |
| 2024-06-21 | 17.40 | 17.34 | 0.01 | 0.06 | 11120.70 | 1937.57 | 0.30 |
| 2024-06-20 | 17.77 | 17.33 | -0.21 | -1.20 | 15511.00 | 2712.71 | 0.42 |
| 2024-06-19 | 17.90 | 17.54 | -0.24 | -1.35 | 15865.43 | 2798.12 | 0.43 |
| 2024-06-18 | 17.80 | 17.78 | 0.06 | 0.34 | 16459.43 | 2928.18 | 0.45 |
| 2024-06-17 | 17.91 | 17.72 | -0.04 | -0.23 | 15189.38 | 2701.12 | 0.42 |
| 2024-06-14 | 17.84 | 17.76 | 0.18 | 1.02 | 24254.62 | 4291.61 | 0.66 |
| 2024-06-13 | 18.21 | 17.58 | -0.27 | -1.51 | 20162.27 | 3563.57 | 0.55 |
| 2024-06-12 | 17.60 | 17.85 | 0.13 | 0.73 | 19801.00 | 3529.89 | 0.54 |
| 2024-06-11 | 17.75 | 17.72 | -0.03 | -0.17 | 20071.02 | 3536.33 | 0.55 |
| 2024-06-07 | 17.62 | 17.75 | 0.33 | 1.89 | 26104.77 | 4602.74 | 0.71 |
| 2024-06-06 | 17.84 | 17.42 | -0.64 | -3.54 | 40722.00 | 7162.07 | 1.11 |
| 2024-06-05 | 18.18 | 18.06 | -0.07 | -0.39 | 26061.00 | 4729.00 | 0.71 |
| 2024-06-04 | 18.52 | 18.63 | 0.13 | 0.70 | 52220.05 | 9636.13 | 1.43 |
| 2024-06-03 | 19.18 | 18.50 | -0.70 | -3.65 | 49816.00 | 9273.18 | 1.36 |
| 2024-05-31 | 18.92 | 19.20 | 0.24 | 1.27 | 26444.45 | 5055.34 | 0.72 |
| 2024-05-30 | 19.06 | 18.96 | -0.11 | -0.58 | 21943.90 | 4175.47 | 0.60 |
| 2024-05-29 | 19.14 | 19.07 | -0.06 | -0.31 | 16797.00 | 3211.68 | 0.46 |
| 2024-05-28 | 19.46 | 19.13 | -0.15 | -0.78 | 20122.00 | 3855.16 | 0.55 |
| 2024-05-27 | 19.02 | 19.28 | 0.26 | 1.37 | 33970.00 | 6480.29 | 0.93 |
| 2024-05-24 | 19.07 | 19.02 | 0.03 | 0.16 | 37135.31 | 7093.37 | 1.02 |
| 2024-05-23 | 19.30 | 18.99 | -0.34 | -1.76 | 34479.45 | 6537.82 | 0.94 |
| 2024-05-22 | 19.99 | 19.33 | -0.38 | -1.93 | 44373.45 | 8597.91 | 1.21 |
| 2024-05-21 | 19.48 | 19.71 | 0.40 | 2.07 | 54927.65 | 10813.71 | 1.50 |
| 2024-05-20 | 19.12 | 19.31 | 0.19 | 0.99 | 51415.58 | 9907.92 | 1.41 |
| 2024-05-17 | 18.75 | 19.12 | 0.30 | 1.59 | 28415.52 | 5390.83 | 0.78 |
| 2024-05-16 | 18.88 | 18.82 | 0.17 | 0.91 | 31944.75 | 6037.39 | 0.87 |
| 2024-05-15 | 18.98 | 18.65 | -0.41 | -2.15 | 32424.27 | 6094.45 | 0.89 |
日K线
周K线
月K线
