美邦股份(605033)股票信息
| 股票代码 | 605033 |
| 股票名称 | 美邦股份 |
| 最新价/元 | 11.67 |
| 涨跌额/元 | -0.44 |
| 涨跌幅/% | -3.63 |
| 买入/元 | 11.67 |
| 卖出/元 | 11.68 |
| 昨收/元 | 12.11 |
| 今开/元 | 12.03 |
| 最高/元 | 12.19 |
| 最低/元 | 11.59 |
| 成交量/手 | 15078.00 |
| 成交额/万 | 1782.70 |
| 股净值/元 | 27.14 |
| 市净率 | 1.38 |
| 总市值/万 | 157778.40 |
| 流通值/万 | 157778.40 |
| 换手率/% | 1.12 |
| 入市日期 | 2021-09-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
美邦股份(605033)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 | 12.03 | 11.67 | -0.44 | -3.63 | 15078.00 | 1782.70 | 1.12 |
| 2024-10-10 | 11.88 | 12.11 | 0.33 | 2.80 | 17131.50 | 2069.50 | 1.27 |
| 2024-10-09 | 12.78 | 11.78 | -1.23 | -9.45 | 24541.68 | 2993.01 | 1.82 |
| 2024-10-08 | 13.54 | 13.01 | 0.70 | 5.69 | 36587.00 | 4724.47 | 2.71 |
| 2024-09-30 | 11.55 | 12.31 | 1.00 | 8.84 | 33576.44 | 4008.83 | 2.48 |
| 2024-09-27 | 10.92 | 11.31 | 0.41 | 3.76 | 13174.00 | 1467.75 | 0.97 |
| 2024-09-26 | 10.98 | 10.90 | 0.36 | 3.42 | 20253.23 | 2183.56 | 1.50 |
| 2024-09-25 | 10.55 | 10.54 | 0.12 | 1.15 | 14694.23 | 1569.89 | 1.09 |
| 2024-09-24 | 10.05 | 10.42 | 0.37 | 3.68 | 11243.23 | 1153.09 | 0.83 |
| 2024-09-23 | 10.03 | 10.05 | 0.08 | 0.80 | 7510.37 | 756.79 | 0.56 |
| 2024-09-20 | 10.18 | 9.97 | -0.21 | -2.06 | 10491.00 | 1058.76 | 0.78 |
| 2024-09-19 | 9.85 | 10.18 | 0.18 | 1.80 | 15749.30 | 1598.55 | 1.16 |
| 2024-09-18 | 10.09 | 10.00 | -0.15 | -1.48 | 13324.00 | 1322.05 | 0.99 |
| 2024-09-13 | 10.39 | 10.15 | -0.28 | -2.69 | 9901.30 | 1011.02 | 2.93 |
| 2024-09-12 | 10.53 | 10.43 | -0.03 | -0.29 | 9014.00 | 949.19 | 2.67 |
| 2024-09-11 | 10.54 | 10.46 | -0.08 | -0.76 | 10652.00 | 1117.77 | 3.15 |
| 2024-09-10 | 10.63 | 10.54 | -0.06 | -0.57 | 13163.00 | 1390.28 | 3.89 |
| 2024-09-09 | 10.50 | 10.60 | 0.00 | 0.00 | 9421.30 | 996.21 | 2.79 |
| 2024-09-06 | 10.96 | 10.60 | -0.33 | -3.02 | 8614.46 | 922.17 | 2.55 |
| 2024-09-05 | 10.85 | 10.93 | 0.09 | 0.83 | 5728.46 | 624.42 | 1.69 |
| 2024-09-04 | 11.03 | 10.84 | -0.19 | -1.72 | 7369.00 | 801.93 | 2.18 |
| 2024-09-03 | 10.95 | 11.03 | 0.08 | 0.73 | 9021.00 | 997.18 | 2.67 |
| 2024-09-02 | 11.07 | 10.95 | -0.11 | -1.00 | 14711.14 | 1631.02 | 4.35 |
| 2024-08-30 | 11.00 | 11.06 | -0.07 | -0.63 | 17992.68 | 2002.00 | 5.32 |
| 2024-08-29 | 10.98 | 11.13 | 0.09 | 0.82 | 8308.04 | 918.72 | 2.46 |
| 2024-08-28 | 10.83 | 11.04 | 0.20 | 1.85 | 11167.04 | 1229.05 | 3.30 |
| 2024-08-27 | 10.86 | 10.84 | -0.08 | -0.73 | 7353.00 | 801.53 | 2.18 |
| 2024-08-26 | 10.65 | 10.92 | 0.32 | 3.02 | 8817.00 | 957.54 | 2.61 |
| 2024-08-23 | 10.71 | 10.60 | -0.16 | -1.49 | 7580.00 | 808.45 | 2.24 |
| 2024-08-22 | 10.99 | 10.76 | -0.24 | -2.18 | 10620.50 | 1158.01 | 3.14 |
| 2024-08-21 | 11.11 | 11.00 | -0.21 | -1.87 | 11472.00 | 1267.89 | 3.39 |
| 2024-08-20 | 11.42 | 11.21 | -0.25 | -2.18 | 7494.00 | 846.82 | 2.22 |
| 2024-08-19 | 11.49 | 11.46 | -0.13 | -1.12 | 6236.00 | 717.80 | 1.84 |
| 2024-08-16 | 11.73 | 11.59 | -0.08 | -0.69 | 6583.00 | 766.46 | 1.95 |
| 2024-08-15 | 11.68 | 11.67 | -0.01 | -0.09 | 7934.00 | 925.36 | 2.35 |
| 2024-08-14 | 11.70 | 11.68 | -0.06 | -0.51 | 5722.34 | 670.25 | 1.69 |
| 2024-08-13 | 11.64 | 11.74 | 0.19 | 1.65 | 10561.00 | 1226.03 | 3.12 |
| 2024-08-12 | 11.53 | 11.55 | -0.03 | -0.26 | 7175.00 | 828.71 | 2.12 |
| 2024-08-09 | 11.68 | 11.58 | -0.04 | -0.34 | 6240.00 | 726.41 | 1.85 |
| 2024-08-08 | 11.59 | 11.62 | 0.00 | 0.00 | 9131.46 | 1055.76 | 2.70 |
| 2024-08-07 | 11.55 | 11.62 | 0.04 | 0.35 | 11846.00 | 1374.62 | 3.50 |
| 2024-08-06 | 11.60 | 11.58 | 0.22 | 1.94 | 12211.17 | 1408.25 | 3.61 |
| 2024-08-05 | 11.71 | 11.36 | -0.45 | -3.81 | 25425.00 | 2969.31 | 7.52 |
| 2024-08-02 | 11.76 | 11.81 | -0.07 | -0.59 | 23859.00 | 2899.46 | 7.06 |
| 2024-08-01 | 11.93 | 11.88 | 0.04 | 0.34 | 6396.00 | 760.11 | 1.89 |
| 2024-07-31 | 11.48 | 11.84 | 0.33 | 2.87 | 9578.00 | 1123.09 | 2.83 |
| 2024-07-30 | 11.51 | 11.51 | 0.01 | 0.09 | 9439.46 | 1086.93 | 2.79 |
| 2024-07-29 | 11.64 | 11.50 | -0.02 | -0.17 | 5807.00 | 665.72 | 1.72 |
| 2024-07-26 | 11.28 | 11.52 | 0.25 | 2.22 | 5975.00 | 685.53 | 1.77 |
| 2024-07-25 | 11.07 | 11.27 | 0.18 | 1.62 | 5672.00 | 636.06 | 1.68 |
| 2024-07-24 | 11.32 | 11.09 | -0.23 | -2.03 | 9943.00 | 1104.68 | 2.94 |
| 2024-07-23 | 11.58 | 11.32 | -0.26 | -2.25 | 4899.00 | 562.43 | 1.45 |
| 2024-07-22 | 11.51 | 11.58 | 0.09 | 0.78 | 5258.00 | 605.77 | 1.56 |
| 2024-07-19 | 11.30 | 11.49 | 0.21 | 1.86 | 6920.00 | 789.22 | 2.05 |
| 2024-07-18 | 11.43 | 11.28 | -0.16 | -1.40 | 6856.00 | 768.94 | 2.03 |
| 2024-07-17 | 11.52 | 11.44 | -0.14 | -1.21 | 5909.00 | 676.57 | 1.75 |
| 2024-07-16 | 11.72 | 11.58 | -0.18 | -1.53 | 6148.00 | 713.96 | 1.82 |
| 2024-07-15 | 12.13 | 11.76 | -0.38 | -3.13 | 6619.00 | 783.42 | 1.96 |
| 2024-07-12 | 12.22 | 12.14 | -0.07 | -0.57 | 6576.00 | 805.93 | 1.95 |
| 2024-07-11 | 11.95 | 12.21 | 0.50 | 4.27 | 9170.00 | 1110.55 | 2.71 |
| 2024-07-10 | 12.03 | 11.71 | -0.25 | -2.09 | 6321.00 | 746.71 | 1.87 |
| 2024-07-09 | 11.66 | 11.96 | 0.30 | 2.57 | 8851.00 | 1038.18 | 2.62 |
| 2024-07-08 | 12.06 | 11.66 | -0.45 | -3.72 | 6948.21 | 816.92 | 2.06 |
| 2024-07-05 | 11.88 | 12.11 | 0.20 | 1.68 | 6836.00 | 821.74 | 2.02 |
| 2024-07-04 | 12.39 | 11.91 | -0.49 | -3.95 | 9333.23 | 1128.55 | 2.76 |
| 2024-07-03 | 12.56 | 12.40 | -0.09 | -0.72 | 14056.00 | 1752.76 | 4.16 |
| 2024-07-02 | 12.45 | 12.49 | 0.05 | 0.40 | 7178.00 | 895.63 | 2.12 |
| 2024-07-01 | 12.41 | 12.44 | 0.02 | 0.16 | 9451.00 | 1169.52 | 2.80 |
| 2024-06-28 | 12.60 | 12.42 | -0.23 | -1.82 | 6568.00 | 826.22 | 1.94 |
| 2024-06-27 | 12.66 | 12.65 | -0.09 | -0.71 | 5869.23 | 742.49 | 1.74 |
| 2024-06-26 | 12.33 | 12.74 | 0.40 | 3.24 | 8541.00 | 1069.66 | 2.53 |
| 2024-06-25 | 12.15 | 12.34 | 0.26 | 2.15 | 5687.00 | 700.61 | 1.68 |
| 2024-06-24 | 12.75 | 12.08 | -0.67 | -5.26 | 8368.00 | 1025.58 | 2.48 |
| 2024-06-21 | 12.79 | 12.75 | -0.06 | -0.47 | 4716.00 | 600.06 | 1.40 |
| 2024-06-20 | 13.10 | 12.81 | -0.22 | -1.69 | 7622.23 | 981.81 | 2.26 |
| 2024-06-19 | 12.98 | 13.03 | 0.04 | 0.31 | 5240.00 | 681.43 | 1.55 |
| 2024-06-18 | 12.65 | 12.99 | 0.37 | 2.93 | 9734.00 | 1251.80 | 2.88 |
| 2024-06-17 | 12.91 | 12.62 | -0.36 | -2.77 | 8315.44 | 1058.23 | 2.46 |
| 2024-06-14 | 12.80 | 12.98 | 0.06 | 0.46 | 6870.00 | 885.39 | 2.03 |
| 2024-06-13 | 13.01 | 12.92 | -0.12 | -0.92 | 5975.00 | 774.15 | 1.77 |
| 2024-06-12 | 12.70 | 13.04 | 0.25 | 1.96 | 9429.00 | 1220.85 | 2.79 |
| 2024-06-11 | 13.07 | 12.79 | -0.14 | -1.08 | 15225.00 | 1933.68 | 4.50 |
| 2024-06-07 | 12.38 | 12.93 | 0.74 | 6.07 | 16390.00 | 2083.49 | 4.85 |
| 2024-06-06 | 13.21 | 12.34 | -0.84 | -6.37 | 18412.00 | 2305.87 | 5.45 |
| 2024-06-05 | 13.82 | 13.18 | -0.63 | -4.56 | 11517.00 | 1534.82 | 3.41 |
| 2024-06-04 | 14.28 | 13.81 | -0.49 | -3.43 | 8715.00 | 1199.83 | 2.58 |
| 2024-06-03 | 14.75 | 14.30 | -0.42 | -2.85 | 8421.00 | 1212.56 | 2.49 |
| 2024-05-31 | 15.15 | 14.72 | -0.27 | -1.80 | 7435.00 | 1101.97 | 2.20 |
| 2024-05-30 | 14.96 | 14.99 | 0.02 | 0.13 | 7621.00 | 1151.05 | 2.25 |
| 2024-05-29 | 14.69 | 14.97 | 0.16 | 1.08 | 6089.23 | 914.51 | 1.80 |
| 2024-05-28 | 15.18 | 14.81 | -0.27 | -1.79 | 5155.23 | 768.08 | 1.53 |
| 2024-05-27 | 14.91 | 15.08 | 0.18 | 1.21 | 6523.23 | 974.49 | 1.93 |
| 2024-05-24 | 15.10 | 14.90 | -0.24 | -1.59 | 7676.00 | 1153.44 | 2.27 |
| 2024-05-23 | 15.23 | 15.14 | -0.09 | -0.59 | 7115.55 | 1081.59 | 2.11 |
| 2024-05-22 | 15.57 | 15.23 | -0.34 | -2.18 | 8487.00 | 1301.19 | 2.51 |
| 2024-05-21 | 15.30 | 15.57 | 0.13 | 0.84 | 9322.00 | 1443.16 | 2.76 |
| 2024-05-20 | 15.54 | 15.44 | -0.20 | -1.28 | 8304.44 | 1289.30 | 2.46 |
| 2024-05-17 | 15.39 | 15.64 | 0.24 | 1.56 | 9938.00 | 1546.71 | 2.94 |
| 2024-05-16 | 15.14 | 15.40 | 0.25 | 1.65 | 7071.00 | 1087.31 | 2.09 |
| 2024-05-15 | 15.20 | 15.15 | 0.00 | 0.00 | 10537.94 | 1591.57 | 3.12 |
日K线
周K线
月K线
