浙江自然(605080)股票信息
| 股票代码 | 605080 |
| 股票名称 | 浙江自然 |
| 最新价/元 | 16.17 |
| 涨跌额/元 | -0.38 |
| 涨跌幅/% | -2.30 |
| 买入/元 | 16.16 |
| 卖出/元 | 16.17 |
| 昨收/元 | 16.55 |
| 今开/元 | 16.47 |
| 最高/元 | 16.65 |
| 最低/元 | 16.00 |
| 成交量/手 | 23791.00 |
| 成交额/万 | 3873.80 |
| 股净值/元 | 17.58 |
| 市净率 | 1.17 |
| 总市值/万 | 228923.61 |
| 流通值/万 | 228923.61 |
| 换手率/% | 1.68 |
| 入市日期 | 2021-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
浙江自然(605080)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 | 16.47 | 16.17 | -0.38 | -2.30 | 23791.00 | 3873.80 | 1.68 |
| 2024-10-10 | 16.55 | 16.55 | -0.10 | -0.60 | 26860.64 | 4476.85 | 1.90 |
| 2024-10-09 | 18.30 | 16.65 | -1.85 | -10.00 | 42300.40 | 7274.85 | 2.99 |
| 2024-10-08 | 19.32 | 18.50 | 0.94 | 5.35 | 56170.40 | 10319.82 | 3.97 |
| 2024-09-30 | 16.75 | 17.56 | 1.41 | 8.73 | 48842.74 | 8288.17 | 3.45 |
| 2024-09-27 | 15.59 | 16.15 | 0.68 | 4.40 | 14459.00 | 2294.40 | 1.02 |
| 2024-09-26 | 14.99 | 15.47 | 0.52 | 3.48 | 17039.60 | 2590.66 | 1.20 |
| 2024-09-25 | 14.85 | 14.95 | 0.13 | 0.88 | 14544.24 | 2192.29 | 1.03 |
| 2024-09-24 | 14.42 | 14.82 | 0.49 | 3.42 | 10014.80 | 1464.84 | 0.71 |
| 2024-09-23 | 14.22 | 14.33 | 0.01 | 0.07 | 8754.20 | 1254.90 | 0.62 |
| 2024-09-20 | 14.57 | 14.32 | -0.25 | -1.72 | 9070.40 | 1301.30 | 0.64 |
| 2024-09-19 | 14.15 | 14.57 | 0.47 | 3.33 | 14071.80 | 2038.29 | 0.99 |
| 2024-09-18 | 14.49 | 14.10 | -0.40 | -2.76 | 11500.80 | 1621.47 | 0.81 |
| 2024-09-13 | 14.80 | 14.50 | -0.31 | -2.09 | 9018.00 | 1316.18 | 0.64 |
| 2024-09-12 | 15.11 | 14.81 | -0.12 | -0.80 | 8514.00 | 1269.41 | 0.60 |
| 2024-09-11 | 15.20 | 14.93 | -0.05 | -0.33 | 9437.80 | 1411.16 | 0.67 |
| 2024-09-10 | 14.60 | 14.98 | 0.17 | 1.15 | 13000.40 | 1933.29 | 0.92 |
| 2024-09-09 | 14.67 | 14.81 | 0.03 | 0.20 | 8691.40 | 1286.14 | 0.61 |
| 2024-09-06 | 15.12 | 14.78 | -0.34 | -2.25 | 10887.60 | 1625.71 | 0.77 |
| 2024-09-05 | 15.28 | 15.12 | 0.09 | 0.60 | 9996.00 | 1508.53 | 0.71 |
| 2024-09-04 | 14.90 | 15.03 | -0.03 | -0.20 | 11402.00 | 1719.73 | 0.81 |
| 2024-09-03 | 14.96 | 15.06 | 0.17 | 1.14 | 10877.40 | 1629.44 | 0.77 |
| 2024-09-02 | 15.02 | 14.89 | -0.17 | -1.13 | 15307.60 | 2293.47 | 1.08 |
| 2024-08-30 | 15.18 | 15.06 | 0.14 | 0.94 | 32178.20 | 4837.19 | 2.27 |
| 2024-08-29 | 15.00 | 14.92 | -0.12 | -0.80 | 27001.80 | 4030.39 | 1.91 |
| 2024-08-28 | 14.26 | 15.04 | 0.98 | 6.97 | 45433.40 | 6768.94 | 3.21 |
| 2024-08-27 | 13.95 | 14.06 | 0.08 | 0.57 | 17359.20 | 2432.04 | 1.23 |
| 2024-08-26 | 13.34 | 13.98 | 0.59 | 4.41 | 29380.20 | 4104.16 | 2.08 |
| 2024-08-23 | 14.19 | 13.39 | -0.82 | -5.77 | 25973.80 | 3517.65 | 1.83 |
| 2024-08-22 | 13.71 | 14.21 | 0.50 | 3.65 | 32235.53 | 4545.20 | 2.28 |
| 2024-08-21 | 13.61 | 13.71 | 0.07 | 0.51 | 5845.60 | 799.43 | 0.41 |
| 2024-08-20 | 13.91 | 13.64 | -0.36 | -2.57 | 8448.20 | 1163.16 | 0.60 |
| 2024-08-19 | 14.18 | 14.00 | -0.12 | -0.85 | 6489.80 | 913.33 | 0.46 |
| 2024-08-16 | 14.35 | 14.12 | -0.25 | -1.74 | 8406.20 | 1197.24 | 0.59 |
| 2024-08-15 | 14.30 | 14.37 | 0.06 | 0.42 | 7524.00 | 1080.28 | 0.53 |
| 2024-08-14 | 14.41 | 14.31 | -0.14 | -0.97 | 7160.40 | 1029.93 | 0.51 |
| 2024-08-13 | 14.45 | 14.45 | -0.04 | -0.28 | 8339.40 | 1200.11 | 0.59 |
| 2024-08-12 | 14.84 | 14.49 | -0.30 | -2.03 | 14829.20 | 2160.51 | 1.05 |
| 2024-08-09 | 14.96 | 14.79 | -0.21 | -1.40 | 7574.20 | 1130.60 | 0.54 |
| 2024-08-08 | 14.85 | 15.00 | 0.13 | 0.87 | 9713.87 | 1447.59 | 0.69 |
| 2024-08-07 | 15.00 | 14.87 | -0.25 | -1.65 | 9476.20 | 1416.31 | 0.67 |
| 2024-08-06 | 14.77 | 15.12 | 0.34 | 2.30 | 18131.54 | 2708.21 | 1.28 |
| 2024-08-05 | 14.88 | 14.78 | -0.05 | -0.34 | 24730.94 | 3781.51 | 1.75 |
| 2024-08-02 | 14.86 | 14.83 | -0.11 | -0.74 | 7422.80 | 1106.26 | 0.52 |
| 2024-08-01 | 15.06 | 14.94 | -0.12 | -0.80 | 6914.80 | 1039.86 | 0.49 |
| 2024-07-31 | 14.63 | 15.06 | 0.46 | 3.15 | 9844.00 | 1468.61 | 0.70 |
| 2024-07-30 | 14.44 | 14.60 | 0.16 | 1.11 | 5437.40 | 787.88 | 0.38 |
| 2024-07-29 | 14.48 | 14.44 | -0.04 | -0.28 | 7118.40 | 1030.92 | 0.50 |
| 2024-07-26 | 14.27 | 14.48 | 0.21 | 1.47 | 7300.20 | 1053.56 | 0.52 |
| 2024-07-25 | 13.99 | 14.27 | 0.20 | 1.42 | 6509.80 | 923.58 | 0.46 |
| 2024-07-24 | 14.23 | 14.07 | -0.23 | -1.61 | 9738.20 | 1378.87 | 0.69 |
| 2024-07-23 | 14.64 | 14.30 | -0.35 | -2.39 | 8597.20 | 1259.69 | 0.61 |
| 2024-07-22 | 14.67 | 14.65 | 0.00 | 0.00 | 4528.20 | 662.62 | 0.32 |
| 2024-07-19 | 14.50 | 14.65 | 0.06 | 0.41 | 5794.00 | 846.08 | 0.41 |
| 2024-07-18 | 14.61 | 14.59 | -0.13 | -0.88 | 7754.80 | 1123.59 | 0.55 |
| 2024-07-17 | 14.78 | 14.72 | -0.08 | -0.54 | 7031.40 | 1034.54 | 0.50 |
| 2024-07-16 | 14.97 | 14.80 | -0.18 | -1.20 | 5967.40 | 882.37 | 0.42 |
| 2024-07-15 | 15.21 | 14.98 | -0.16 | -1.06 | 8073.80 | 1209.40 | 0.57 |
| 2024-07-12 | 15.24 | 15.14 | -0.04 | -0.26 | 8437.00 | 1286.95 | 0.60 |
| 2024-07-11 | 14.99 | 15.18 | 0.41 | 2.78 | 11541.48 | 1748.43 | 0.82 |
| 2024-07-10 | 14.68 | 14.77 | 0.10 | 0.68 | 7883.00 | 1169.81 | 0.56 |
| 2024-07-09 | 14.74 | 14.76 | 0.06 | 0.41 | 12071.00 | 1769.78 | 0.85 |
| 2024-07-08 | 15.34 | 14.70 | -0.67 | -4.36 | 18759.60 | 2780.27 | 1.33 |
| 2024-07-05 | 15.28 | 15.37 | -0.13 | -0.84 | 11645.00 | 1774.41 | 0.82 |
| 2024-07-04 | 15.88 | 15.50 | -0.46 | -2.88 | 8800.00 | 1371.66 | 0.62 |
| 2024-07-03 | 16.19 | 15.96 | -0.15 | -0.93 | 6226.00 | 997.47 | 0.44 |
| 2024-07-02 | 15.92 | 16.11 | 0.10 | 0.63 | 7488.80 | 1205.74 | 0.53 |
| 2024-07-01 | 15.93 | 16.01 | 0.19 | 1.20 | 7416.22 | 1179.26 | 0.52 |
| 2024-06-28 | 16.13 | 15.82 | -0.04 | -0.25 | 9858.62 | 1568.53 | 0.70 |
| 2024-06-27 | 16.05 | 15.86 | -0.29 | -1.80 | 13743.60 | 2217.95 | 0.97 |
| 2024-06-26 | 16.00 | 16.15 | -0.18 | -1.10 | 26227.80 | 4198.36 | 1.85 |
| 2024-06-25 | 15.55 | 16.33 | 0.78 | 5.02 | 26798.62 | 4432.62 | 1.89 |
| 2024-06-24 | 16.22 | 15.55 | -0.81 | -4.95 | 11859.60 | 1873.99 | 0.84 |
| 2024-06-21 | 16.26 | 16.36 | 0.07 | 0.43 | 6185.40 | 1013.67 | 0.44 |
| 2024-06-20 | 16.58 | 16.29 | -0.39 | -2.34 | 9130.42 | 1498.04 | 0.64 |
| 2024-06-19 | 16.73 | 16.68 | -0.06 | -0.36 | 7486.00 | 1253.34 | 0.53 |
| 2024-06-18 | 16.52 | 16.74 | 0.12 | 0.72 | 8926.60 | 1484.11 | 0.63 |
| 2024-06-17 | 16.88 | 16.62 | -0.32 | -1.89 | 11526.20 | 1934.55 | 0.81 |
| 2024-06-14 | 16.87 | 16.94 | -0.05 | -0.29 | 4582.00 | 772.96 | 0.32 |
| 2024-06-13 | 17.09 | 16.99 | -0.09 | -0.53 | 8165.00 | 1386.19 | 0.58 |
| 2024-06-12 | 16.80 | 17.08 | 0.28 | 1.67 | 7530.61 | 1284.47 | 0.53 |
| 2024-06-11 | 17.10 | 16.80 | -0.25 | -1.47 | 10657.20 | 1780.52 | 0.75 |
| 2024-06-07 | 16.68 | 17.05 | 0.74 | 4.54 | 15116.98 | 2555.09 | 1.07 |
| 2024-06-06 | 17.17 | 16.31 | -0.64 | -3.78 | 16668.80 | 2752.78 | 1.18 |
| 2024-06-05 | 17.50 | 16.95 | -0.59 | -3.36 | 10362.00 | 1783.60 | 0.73 |
| 2024-06-04 | 17.70 | 17.54 | -0.29 | -1.63 | 12097.00 | 2121.50 | 0.85 |
| 2024-06-03 | 18.33 | 17.83 | -0.37 | -2.03 | 11255.80 | 2014.97 | 0.80 |
| 2024-05-31 | 18.05 | 18.20 | 0.00 | 0.00 | 10045.60 | 1836.49 | 0.71 |
| 2024-05-30 | 18.30 | 18.20 | -0.22 | -1.19 | 8263.20 | 1512.23 | 0.58 |
| 2024-05-29 | 18.34 | 18.42 | -0.08 | -0.43 | 10755.20 | 1988.26 | 0.76 |
| 2024-05-28 | 18.16 | 18.50 | 0.07 | 0.38 | 17117.60 | 3205.97 | 1.21 |
| 2024-05-27 | 18.46 | 18.43 | 0.03 | 0.16 | 8718.00 | 1592.92 | 0.62 |
| 2024-05-24 | 18.54 | 18.40 | -0.22 | -1.18 | 10682.07 | 1977.96 | 0.75 |
| 2024-05-23 | 19.47 | 18.62 | -0.48 | -2.51 | 15021.67 | 2813.44 | 1.06 |
| 2024-05-22 | 19.31 | 19.10 | -0.29 | -1.50 | 13676.63 | 2627.58 | 0.97 |
| 2024-05-21 | 19.65 | 19.39 | -0.29 | -1.47 | 10918.00 | 2133.97 | 0.77 |
| 2024-05-20 | 19.48 | 19.68 | 0.34 | 1.76 | 18644.90 | 3666.42 | 1.32 |
| 2024-05-17 | 19.54 | 19.34 | -0.14 | -0.72 | 15363.60 | 2964.52 | 1.09 |
| 2024-05-16 | 19.29 | 19.48 | 0.36 | 1.88 | 14681.43 | 2841.89 | 1.04 |
| 2024-05-15 | 19.09 | 19.12 | 0.03 | 0.16 | 14511.00 | 2795.55 | 1.02 |
日K线
周K线
月K线
