嵘泰股份(605133)股票信息
| 股票代码 | 605133 |
| 股票名称 | 嵘泰股份 |
| 最新价/元 | 19.51 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -1.32 |
| 买入/元 | 19.50 |
| 卖出/元 | 19.51 |
| 昨收/元 | 19.77 |
| 今开/元 | 19.89 |
| 最高/元 | 20.01 |
| 最低/元 | 19.42 |
| 成交量/手 | 32891.00 |
| 成交额/万 | 6471.49 |
| 股净值/元 | 23.79 |
| 市净率 | 1.36 |
| 总市值/万 | 363041.72 |
| 流通值/万 | 359073.19 |
| 换手率/% | 1.79 |
| 入市日期 | 2021-02-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
嵘泰股份(605133)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 | 19.89 | 19.51 | -0.26 | -1.32 | 32891.00 | 6471.49 | 1.79 |
| 2024-10-10 | 19.74 | 19.77 | 0.07 | 0.36 | 36236.73 | 7204.03 | 1.97 |
| 2024-10-09 | 21.21 | 19.70 | -1.92 | -8.88 | 52665.29 | 10671.14 | 2.86 |
| 2024-10-08 | 23.45 | 21.62 | 0.29 | 1.36 | 94007.52 | 20553.28 | 5.11 |
| 2024-09-30 | 19.90 | 21.33 | 1.73 | 8.83 | 80882.75 | 16705.38 | 4.39 |
| 2024-09-27 | 19.06 | 19.60 | 0.65 | 3.43 | 22287.48 | 4332.07 | 1.21 |
| 2024-09-26 | 18.35 | 18.95 | 0.52 | 2.82 | 34438.82 | 6452.67 | 1.87 |
| 2024-09-25 | 18.15 | 18.43 | 0.35 | 1.94 | 53222.11 | 9780.62 | 2.89 |
| 2024-09-24 | 17.93 | 18.08 | 0.12 | 0.67 | 35155.60 | 6324.47 | 1.91 |
| 2024-09-23 | 18.14 | 17.96 | -0.17 | -0.94 | 28555.00 | 5132.65 | 1.55 |
| 2024-09-20 | 18.05 | 18.13 | 0.01 | 0.06 | 20433.31 | 3681.44 | 1.11 |
| 2024-09-19 | 17.59 | 18.12 | 0.42 | 2.37 | 24365.00 | 4389.06 | 1.32 |
| 2024-09-18 | 17.75 | 17.70 | -0.12 | -0.67 | 26979.00 | 4778.68 | 1.47 |
| 2024-09-13 | 17.94 | 17.82 | -0.22 | -1.22 | 35486.24 | 6360.00 | 1.93 |
| 2024-09-12 | 17.88 | 18.04 | 0.41 | 2.33 | 31572.08 | 5642.91 | 1.72 |
| 2024-09-11 | 17.35 | 17.63 | 0.21 | 1.21 | 19640.00 | 3478.00 | 1.07 |
| 2024-09-10 | 17.38 | 17.42 | 0.22 | 1.28 | 19113.48 | 3291.87 | 1.04 |
| 2024-09-09 | 17.02 | 17.20 | 0.00 | 0.00 | 22280.84 | 3806.22 | 1.21 |
| 2024-09-06 | 17.90 | 17.20 | -0.53 | -2.99 | 22641.00 | 3944.80 | 1.23 |
| 2024-09-05 | 18.22 | 17.73 | -0.31 | -1.72 | 23547.30 | 4214.89 | 1.28 |
| 2024-09-04 | 18.20 | 18.04 | -0.14 | -0.77 | 13620.00 | 2466.77 | 0.74 |
| 2024-09-03 | 17.89 | 18.18 | 0.16 | 0.89 | 25864.12 | 4701.60 | 1.41 |
| 2024-09-02 | 18.18 | 18.02 | -0.14 | -0.77 | 31690.00 | 5741.08 | 1.72 |
| 2024-08-30 | 17.79 | 18.16 | 0.43 | 2.43 | 31929.00 | 5782.82 | 1.73 |
| 2024-08-29 | 17.30 | 17.73 | 0.44 | 2.55 | 32505.36 | 5684.14 | 1.77 |
| 2024-08-28 | 17.00 | 17.29 | 0.39 | 2.31 | 36421.36 | 6222.93 | 1.98 |
| 2024-08-27 | 16.51 | 16.90 | 0.32 | 1.93 | 35370.72 | 5942.39 | 1.92 |
| 2024-08-26 | 15.46 | 16.58 | 1.29 | 8.44 | 46385.66 | 7584.61 | 2.52 |
| 2024-08-23 | 15.45 | 15.29 | -0.15 | -0.97 | 7763.00 | 1190.72 | 1.21 |
| 2024-08-22 | 15.88 | 15.44 | -0.44 | -2.77 | 11000.00 | 1711.42 | 1.72 |
| 2024-08-21 | 15.90 | 15.88 | -0.02 | -0.13 | 9635.26 | 1533.28 | 1.50 |
| 2024-08-20 | 16.69 | 15.90 | -0.82 | -4.90 | 23766.00 | 3845.34 | 3.71 |
| 2024-08-19 | 16.39 | 16.72 | 0.33 | 2.01 | 32677.62 | 5517.72 | 5.10 |
| 2024-08-16 | 16.74 | 16.39 | -0.17 | -1.03 | 7073.00 | 1169.07 | 1.10 |
| 2024-08-15 | 16.38 | 16.56 | 0.18 | 1.10 | 8690.00 | 1433.51 | 1.36 |
| 2024-08-14 | 16.64 | 16.38 | -0.16 | -0.97 | 7110.00 | 1165.77 | 1.11 |
| 2024-08-13 | 16.27 | 16.54 | 0.27 | 1.66 | 10216.22 | 1678.52 | 1.60 |
| 2024-08-12 | 16.17 | 16.27 | 0.11 | 0.68 | 8358.00 | 1359.74 | 1.31 |
| 2024-08-09 | 16.25 | 16.16 | -0.04 | -0.25 | 9296.00 | 1506.89 | 1.45 |
| 2024-08-08 | 16.34 | 16.20 | -0.15 | -0.92 | 13919.10 | 2238.24 | 2.17 |
| 2024-08-07 | 16.15 | 16.35 | 0.20 | 1.24 | 11030.00 | 1793.00 | 1.72 |
| 2024-08-06 | 16.08 | 16.15 | 0.22 | 1.38 | 9039.19 | 1453.32 | 1.41 |
| 2024-08-05 | 16.32 | 15.93 | -0.53 | -3.22 | 12423.10 | 2012.40 | 1.94 |
| 2024-08-02 | 16.90 | 16.46 | -0.36 | -2.14 | 9680.00 | 1609.67 | 1.51 |
| 2024-08-01 | 17.00 | 16.82 | -0.08 | -0.47 | 12571.00 | 2121.47 | 1.96 |
| 2024-07-31 | 16.52 | 16.90 | 0.54 | 3.30 | 16962.54 | 2840.70 | 2.65 |
| 2024-07-30 | 16.39 | 16.36 | -0.03 | -0.18 | 7983.47 | 1304.22 | 1.25 |
| 2024-07-29 | 16.67 | 16.39 | -0.28 | -1.68 | 10966.22 | 1807.99 | 1.71 |
| 2024-07-26 | 16.48 | 16.67 | 0.48 | 2.97 | 14913.00 | 2474.14 | 2.33 |
| 2024-07-25 | 15.90 | 16.19 | 0.18 | 1.12 | 12817.00 | 2064.49 | 2.00 |
| 2024-07-24 | 16.58 | 16.01 | -0.56 | -3.38 | 15976.65 | 2579.01 | 2.49 |
| 2024-07-23 | 16.68 | 16.57 | -0.52 | -3.04 | 13526.00 | 2271.32 | 2.11 |
| 2024-07-22 | 17.03 | 17.09 | 0.07 | 0.41 | 9510.00 | 1618.99 | 1.48 |
| 2024-07-19 | 17.04 | 17.02 | 0.06 | 0.35 | 10816.00 | 1847.54 | 1.69 |
| 2024-07-18 | 17.00 | 16.96 | -0.16 | -0.94 | 13918.46 | 2342.81 | 2.17 |
| 2024-07-17 | 17.80 | 17.12 | -0.53 | -3.00 | 14407.00 | 2487.59 | 2.25 |
| 2024-07-16 | 17.63 | 17.65 | -0.10 | -0.56 | 10408.00 | 1838.42 | 1.63 |
| 2024-07-15 | 18.27 | 17.75 | -0.48 | -2.63 | 13759.00 | 2454.18 | 2.15 |
| 2024-07-12 | 18.30 | 18.23 | -0.03 | -0.16 | 10518.00 | 1909.83 | 1.64 |
| 2024-07-11 | 18.30 | 18.26 | 0.49 | 2.76 | 14830.00 | 2697.85 | 2.32 |
| 2024-07-10 | 17.45 | 17.77 | 0.32 | 1.83 | 15585.00 | 2786.22 | 2.43 |
| 2024-07-09 | 17.17 | 17.45 | 0.51 | 3.01 | 17102.22 | 2942.36 | 2.67 |
| 2024-07-08 | 17.71 | 16.94 | -0.57 | -3.26 | 12766.00 | 2181.75 | 1.99 |
| 2024-07-05 | 17.96 | 17.51 | -0.22 | -1.24 | 12074.00 | 2106.21 | 1.89 |
| 2024-07-04 | 18.13 | 17.73 | -0.40 | -2.21 | 12531.02 | 2240.16 | 1.96 |
| 2024-07-03 | 18.32 | 18.13 | -0.13 | -0.71 | 10842.89 | 1979.73 | 1.69 |
| 2024-07-02 | 18.52 | 18.26 | -0.14 | -0.76 | 8687.00 | 1592.26 | 1.36 |
| 2024-07-01 | 18.33 | 18.55 | 0.22 | 1.20 | 11679.00 | 2153.16 | 1.82 |
| 2024-06-28 | 18.61 | 18.33 | 0.07 | 0.38 | 9146.00 | 1684.17 | 1.43 |
| 2024-06-27 | 18.69 | 18.26 | -0.44 | -2.35 | 11695.00 | 2159.29 | 1.83 |
| 2024-06-26 | 18.28 | 18.70 | 0.24 | 1.30 | 17158.42 | 3189.53 | 2.68 |
| 2024-06-25 | 18.27 | 18.46 | 0.51 | 2.84 | 21209.19 | 3927.53 | 3.31 |
| 2024-06-24 | 19.09 | 17.95 | -1.14 | -5.97 | 22758.91 | 4152.07 | 3.55 |
| 2024-06-21 | 19.52 | 19.09 | -0.44 | -2.25 | 13070.19 | 2510.24 | 2.04 |
| 2024-06-20 | 20.18 | 19.53 | -0.72 | -3.56 | 14557.00 | 2878.99 | 2.27 |
| 2024-06-19 | 20.34 | 20.25 | -0.14 | -0.69 | 14043.00 | 2860.54 | 2.19 |
| 2024-06-18 | 19.70 | 20.39 | 0.59 | 2.98 | 22048.73 | 4459.93 | 3.44 |
| 2024-06-17 | 19.68 | 19.80 | 0.25 | 1.28 | 19786.00 | 3917.85 | 3.09 |
| 2024-06-14 | 19.79 | 19.55 | -0.05 | -0.26 | 11130.00 | 2164.07 | 1.74 |
| 2024-06-13 | 19.92 | 19.60 | -0.09 | -0.46 | 9008.56 | 1772.11 | 1.41 |
| 2024-06-12 | 19.61 | 19.69 | 0.07 | 0.36 | 9287.00 | 1830.63 | 1.45 |
| 2024-06-11 | 20.00 | 19.62 | -0.15 | -0.76 | 11106.90 | 2164.08 | 1.73 |
| 2024-06-07 | 19.70 | 19.77 | 0.23 | 1.18 | 10574.00 | 2084.62 | 1.65 |
| 2024-06-06 | 20.55 | 19.54 | -1.05 | -5.10 | 31577.09 | 6285.48 | 4.93 |
| 2024-06-05 | 20.58 | 20.59 | -0.09 | -0.44 | 22973.46 | 4755.75 | 3.59 |
| 2024-06-04 | 21.09 | 20.68 | -0.39 | -1.85 | 21268.00 | 4357.85 | 3.32 |
| 2024-06-03 | 21.34 | 21.07 | -0.27 | -1.27 | 17135.00 | 3621.91 | 2.68 |
| 2024-05-31 | 21.09 | 21.34 | 0.25 | 1.19 | 22970.18 | 4896.50 | 3.59 |
| 2024-05-30 | 20.98 | 21.09 | -0.02 | -0.10 | 16639.00 | 3507.40 | 2.60 |
| 2024-05-29 | 20.42 | 21.11 | 0.69 | 3.38 | 22735.00 | 4750.35 | 3.55 |
| 2024-05-28 | 20.10 | 20.42 | 0.17 | 0.84 | 15984.00 | 3264.83 | 2.50 |
| 2024-05-27 | 20.41 | 20.25 | -0.14 | -0.69 | 15892.00 | 3196.54 | 2.48 |
| 2024-05-24 | 20.66 | 20.39 | -0.27 | -1.31 | 17351.92 | 3574.07 | 2.71 |
| 2024-05-23 | 21.24 | 20.66 | -0.57 | -2.69 | 22968.65 | 4796.34 | 3.59 |
| 2024-05-22 | 21.00 | 21.23 | 0.42 | 2.02 | 21415.00 | 4528.86 | 3.34 |
| 2024-05-21 | 21.33 | 20.81 | -0.48 | -2.26 | 22149.00 | 4642.08 | 3.46 |
| 2024-05-20 | 21.38 | 21.29 | -0.10 | -0.47 | 37497.11 | 8012.52 | 5.85 |
| 2024-05-17 | 21.65 | 21.39 | -0.08 | -0.37 | 18490.11 | 3964.93 | 2.89 |
| 2024-05-16 | 21.56 | 21.47 | -0.09 | -0.42 | 24057.00 | 5165.27 | 3.76 |
| 2024-05-15 | 21.74 | 21.56 | -0.20 | -0.92 | 22583.00 | 4908.61 | 3.53 |
日K线
周K线
月K线
