确成股份(605183)股票信息
| 股票代码 | 605183 |
| 股票名称 | 确成股份 |
| 最新价/元 | 17.31 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -2.26 |
| 买入/元 | 17.30 |
| 卖出/元 | 17.31 |
| 昨收/元 | 17.71 |
| 今开/元 | 17.63 |
| 最高/元 | 17.94 |
| 最低/元 | 17.13 |
| 成交量/手 | 30148.74 |
| 成交额/万 | 5263.64 |
| 股净值/元 | 17.49 |
| 市净率 | 2.38 |
| 总市值/万 | 719893.72 |
| 流通值/万 | 719893.72 |
| 换手率/% | 0.72 |
| 入市日期 | 2020-12-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
确成股份(605183)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 | 17.63 | 17.31 | -0.40 | -2.26 | 30148.74 | 5263.64 | 0.72 |
| 2024-10-10 | 18.33 | 17.71 | -0.46 | -2.53 | 51384.00 | 9298.30 | 1.24 |
| 2024-10-09 | 19.20 | 18.17 | -1.70 | -8.56 | 47396.69 | 8915.68 | 1.14 |
| 2024-10-08 | 20.09 | 19.87 | 1.61 | 8.82 | 82316.57 | 16170.29 | 1.98 |
| 2024-09-30 | 17.40 | 18.26 | 1.20 | 7.03 | 74614.44 | 13231.62 | 1.79 |
| 2024-09-27 | 16.66 | 17.06 | 0.49 | 2.96 | 23666.94 | 4002.54 | 0.57 |
| 2024-09-26 | 15.98 | 16.57 | 0.52 | 3.24 | 22467.00 | 3655.31 | 0.54 |
| 2024-09-25 | 16.07 | 16.05 | 0.10 | 0.63 | 27784.00 | 4485.84 | 0.67 |
| 2024-09-24 | 15.44 | 15.95 | 0.78 | 5.14 | 22199.00 | 3468.95 | 0.53 |
| 2024-09-23 | 15.21 | 15.17 | -0.09 | -0.59 | 11432.98 | 1742.41 | 0.27 |
| 2024-09-20 | 15.49 | 15.26 | -0.20 | -1.29 | 12968.98 | 1982.02 | 0.31 |
| 2024-09-19 | 15.50 | 15.46 | 0.09 | 0.59 | 15222.50 | 2354.54 | 0.37 |
| 2024-09-18 | 15.44 | 15.37 | -0.08 | -0.52 | 18068.00 | 2752.04 | 0.43 |
| 2024-09-13 | 15.67 | 15.45 | -0.16 | -1.03 | 14163.00 | 2202.06 | 0.34 |
| 2024-09-12 | 15.81 | 15.61 | -0.13 | -0.83 | 15058.74 | 2374.07 | 0.36 |
| 2024-09-11 | 15.74 | 15.74 | 0.04 | 0.26 | 17085.83 | 2692.98 | 0.41 |
| 2024-09-10 | 15.85 | 15.70 | -0.22 | -1.38 | 23895.83 | 3758.54 | 0.57 |
| 2024-09-09 | 15.94 | 15.92 | -0.13 | -0.81 | 17653.00 | 2812.68 | 0.42 |
| 2024-09-06 | 16.23 | 16.05 | -0.17 | -1.05 | 24195.98 | 3928.46 | 0.58 |
| 2024-09-05 | 16.14 | 16.22 | 0.08 | 0.50 | 17467.00 | 2825.06 | 0.42 |
| 2024-09-04 | 16.01 | 16.14 | 0.00 | 0.00 | 19607.00 | 3158.82 | 0.47 |
| 2024-09-03 | 15.73 | 16.14 | 0.17 | 1.06 | 26616.00 | 4279.55 | 0.64 |
| 2024-09-02 | 16.24 | 15.97 | -0.27 | -1.66 | 29049.00 | 4682.59 | 0.70 |
| 2024-08-30 | 16.31 | 16.24 | -0.02 | -0.12 | 37535.50 | 6084.07 | 0.90 |
| 2024-08-29 | 16.11 | 16.26 | -0.04 | -0.25 | 27855.00 | 4529.67 | 0.67 |
| 2024-08-28 | 16.26 | 16.30 | -0.13 | -0.79 | 38902.00 | 6357.24 | 0.94 |
| 2024-08-27 | 16.15 | 16.43 | 0.26 | 1.61 | 53833.62 | 8788.87 | 1.29 |
| 2024-08-26 | 16.10 | 16.17 | 0.07 | 0.44 | 74633.43 | 12033.86 | 1.79 |
| 2024-08-23 | 15.37 | 16.10 | 1.46 | 9.97 | 79629.63 | 12749.65 | 1.91 |
| 2024-08-22 | 14.68 | 14.64 | -0.06 | -0.41 | 8706.00 | 1274.77 | 0.21 |
| 2024-08-21 | 14.74 | 14.70 | -0.05 | -0.34 | 7344.00 | 1082.39 | 0.18 |
| 2024-08-20 | 15.16 | 14.75 | -0.44 | -2.90 | 11669.72 | 1734.51 | 0.28 |
| 2024-08-19 | 15.19 | 15.19 | 0.00 | 0.00 | 7089.00 | 1079.92 | 0.17 |
| 2024-08-16 | 15.25 | 15.19 | -0.09 | -0.59 | 8341.00 | 1266.54 | 0.20 |
| 2024-08-15 | 14.89 | 15.28 | 0.39 | 2.62 | 17508.00 | 2657.85 | 0.42 |
| 2024-08-14 | 15.10 | 14.89 | -0.25 | -1.65 | 10072.00 | 1511.07 | 0.24 |
| 2024-08-13 | 14.70 | 15.14 | 0.35 | 2.37 | 10897.49 | 1624.24 | 0.26 |
| 2024-08-12 | 14.59 | 14.79 | 0.09 | 0.61 | 7309.00 | 1079.31 | 0.18 |
| 2024-08-09 | 14.82 | 14.70 | -0.14 | -0.94 | 11415.00 | 1693.18 | 0.27 |
| 2024-08-08 | 14.53 | 14.84 | 0.31 | 2.13 | 15001.49 | 2212.73 | 0.36 |
| 2024-08-07 | 14.59 | 14.53 | 0.04 | 0.28 | 6475.00 | 940.90 | 0.16 |
| 2024-08-06 | 14.27 | 14.49 | 0.22 | 1.54 | 7872.00 | 1136.49 | 0.19 |
| 2024-08-05 | 14.22 | 14.27 | -0.12 | -0.83 | 16771.00 | 2408.20 | 0.40 |
| 2024-08-02 | 14.75 | 14.39 | -0.47 | -3.16 | 12411.12 | 1810.34 | 0.30 |
| 2024-08-01 | 14.78 | 14.86 | 0.06 | 0.41 | 18701.00 | 2778.64 | 0.45 |
| 2024-07-31 | 14.26 | 14.80 | 0.53 | 3.71 | 14903.56 | 2183.00 | 0.36 |
| 2024-07-30 | 14.15 | 14.27 | 0.15 | 1.06 | 13957.00 | 1983.72 | 0.34 |
| 2024-07-29 | 14.52 | 14.12 | -0.38 | -2.62 | 13358.75 | 1900.86 | 0.32 |
| 2024-07-26 | 14.37 | 14.50 | 0.12 | 0.83 | 9499.00 | 1370.70 | 0.23 |
| 2024-07-25 | 14.19 | 14.38 | 0.21 | 1.48 | 11081.21 | 1587.47 | 0.27 |
| 2024-07-24 | 14.41 | 14.17 | -0.23 | -1.60 | 12587.50 | 1792.68 | 0.30 |
| 2024-07-23 | 14.81 | 14.40 | -0.40 | -2.70 | 15979.21 | 2334.85 | 0.38 |
| 2024-07-22 | 14.99 | 14.80 | -0.10 | -0.67 | 9857.00 | 1468.10 | 0.24 |
| 2024-07-19 | 15.03 | 14.90 | -0.18 | -1.19 | 9208.96 | 1376.70 | 0.22 |
| 2024-07-18 | 14.85 | 15.08 | 0.23 | 1.55 | 13664.00 | 2025.59 | 0.33 |
| 2024-07-17 | 15.19 | 14.85 | -0.35 | -2.30 | 13577.71 | 2018.60 | 0.33 |
| 2024-07-16 | 15.41 | 15.20 | -0.37 | -2.38 | 12966.95 | 1978.08 | 0.31 |
| 2024-07-15 | 15.53 | 15.57 | -0.03 | -0.19 | 11035.28 | 1710.94 | 0.27 |
| 2024-07-12 | 15.84 | 15.60 | -0.23 | -1.45 | 13911.00 | 2171.90 | 0.33 |
| 2024-07-11 | 15.25 | 15.83 | 0.59 | 3.87 | 29295.70 | 4574.88 | 0.70 |
| 2024-07-10 | 14.94 | 15.24 | 0.20 | 1.33 | 25556.00 | 3895.45 | 0.61 |
| 2024-07-09 | 14.42 | 15.04 | 0.51 | 3.51 | 23938.00 | 3553.38 | 0.58 |
| 2024-07-08 | 14.83 | 14.53 | -0.41 | -2.74 | 19689.39 | 2883.44 | 0.47 |
| 2024-07-05 | 14.98 | 14.94 | 0.09 | 0.61 | 16373.50 | 2427.94 | 0.39 |
| 2024-07-04 | 15.03 | 14.85 | -0.26 | -1.72 | 18344.00 | 2743.26 | 0.44 |
| 2024-07-03 | 15.70 | 15.11 | -0.60 | -3.82 | 14251.00 | 2179.84 | 0.34 |
| 2024-07-02 | 15.81 | 15.71 | -0.09 | -0.57 | 16886.00 | 2677.15 | 0.41 |
| 2024-07-01 | 15.42 | 15.80 | 0.34 | 2.20 | 17170.00 | 2690.91 | 0.41 |
| 2024-06-28 | 15.16 | 15.46 | 0.17 | 1.11 | 30745.46 | 4753.60 | 0.74 |
| 2024-06-27 | 15.73 | 15.63 | -0.06 | -0.38 | 29665.00 | 4647.31 | 0.71 |
| 2024-06-26 | 15.48 | 15.69 | 0.23 | 1.49 | 14457.00 | 2246.84 | 0.35 |
| 2024-06-25 | 15.52 | 15.46 | 0.00 | 0.00 | 20127.00 | 3122.35 | 0.48 |
| 2024-06-24 | 15.81 | 15.46 | -0.47 | -2.95 | 25162.00 | 3952.43 | 0.61 |
| 2024-06-21 | 15.80 | 15.93 | 0.12 | 0.76 | 16204.00 | 2573.89 | 0.39 |
| 2024-06-20 | 15.87 | 15.81 | -0.10 | -0.63 | 16782.00 | 2677.14 | 0.40 |
| 2024-06-19 | 16.41 | 15.91 | -0.47 | -2.87 | 34899.00 | 5604.91 | 0.84 |
| 2024-06-18 | 16.52 | 16.38 | -0.22 | -1.33 | 25279.00 | 4127.39 | 0.61 |
| 2024-06-17 | 16.57 | 16.60 | 0.07 | 0.42 | 12894.00 | 2142.17 | 0.31 |
| 2024-06-14 | 16.65 | 16.53 | -0.21 | -1.25 | 10693.00 | 1767.02 | 0.26 |
| 2024-06-13 | 16.80 | 16.74 | -0.15 | -0.89 | 9486.28 | 1595.47 | 0.23 |
| 2024-06-12 | 16.88 | 16.89 | 0.15 | 0.90 | 10713.00 | 1800.22 | 0.26 |
| 2024-06-11 | 16.51 | 16.74 | 0.06 | 0.36 | 12893.28 | 2137.59 | 0.31 |
| 2024-06-07 | 16.50 | 16.68 | 0.21 | 1.28 | 16556.00 | 2753.17 | 0.40 |
| 2024-06-06 | 16.75 | 16.47 | -0.17 | -1.02 | 28550.74 | 4731.17 | 0.69 |
| 2024-06-05 | 17.49 | 16.64 | -0.78 | -4.48 | 50426.49 | 8412.90 | 1.21 |
| 2024-06-04 | 17.24 | 17.42 | 0.18 | 1.04 | 14325.00 | 2480.84 | 0.34 |
| 2024-06-03 | 17.16 | 17.24 | -0.01 | -0.06 | 21035.10 | 3607.18 | 0.51 |
| 2024-05-31 | 17.29 | 17.25 | -0.10 | -0.58 | 18830.00 | 3241.56 | 0.45 |
| 2024-05-30 | 17.58 | 17.35 | -0.07 | -0.40 | 23365.00 | 4128.12 | 0.56 |
| 2024-05-29 | 17.04 | 17.42 | 0.21 | 1.22 | 18279.00 | 3189.95 | 0.44 |
| 2024-05-28 | 17.37 | 17.21 | -0.25 | -1.43 | 21466.00 | 3719.09 | 0.52 |
| 2024-05-27 | 17.43 | 17.46 | -0.15 | -0.85 | 29845.00 | 5148.09 | 0.72 |
| 2024-05-24 | 16.96 | 17.61 | 0.56 | 3.28 | 34461.00 | 5997.39 | 0.83 |
| 2024-05-23 | 17.28 | 17.05 | -0.28 | -1.62 | 16153.00 | 2776.41 | 0.39 |
| 2024-05-22 | 17.30 | 17.33 | -0.20 | -1.14 | 13851.00 | 2400.14 | 0.33 |
| 2024-05-21 | 17.46 | 17.53 | 0.18 | 1.04 | 23192.00 | 4049.81 | 0.56 |
| 2024-05-20 | 17.46 | 17.35 | -0.10 | -0.57 | 27163.00 | 4692.42 | 0.65 |
| 2024-05-17 | 17.54 | 17.45 | -0.02 | -0.11 | 26710.00 | 4638.79 | 0.64 |
| 2024-05-16 | 17.78 | 17.47 | -0.31 | -1.74 | 35092.75 | 6212.33 | 0.84 |
| 2024-05-15 | 17.62 | 17.78 | -0.04 | -0.22 | 37152.75 | 6700.52 | 0.89 |
日K线
周K线
月K线
