无锡振华(605319)股票信息
| 股票代码 | 605319 |
| 股票名称 | 无锡振华 |
| 最新价/元 | 17.82 |
| 涨跌额/元 | -1.05 |
| 涨跌幅/% | -5.56 |
| 买入/元 | 17.82 |
| 卖出/元 | 17.85 |
| 昨收/元 | 18.87 |
| 今开/元 | 18.84 |
| 最高/元 | 18.85 |
| 最低/元 | 17.71 |
| 成交量/手 | 26832.87 |
| 成交额/万 | 4862.99 |
| 股净值/元 | 16.05 |
| 市净率 | 1.99 |
| 总市值/万 | 446359.25 |
| 流通值/万 | 382902.23 |
| 换手率/% | 1.25 |
| 入市日期 | 2021-06-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
无锡振华(605319)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 | 18.84 | 17.82 | -1.05 | -5.56 | 26832.87 | 4862.99 | 1.25 |
| 2024-10-10 | 18.40 | 18.87 | 0.56 | 3.06 | 33798.64 | 6455.49 | 1.57 |
| 2024-10-09 | 19.55 | 18.31 | -1.83 | -9.09 | 39562.64 | 7529.00 | 1.84 |
| 2024-10-08 | 21.21 | 20.14 | 0.83 | 4.30 | 48941.87 | 9941.06 | 2.28 |
| 2024-09-30 | 18.30 | 19.31 | 1.60 | 9.03 | 44487.00 | 8425.18 | 2.07 |
| 2024-09-27 | 17.47 | 17.71 | 0.71 | 4.18 | 11683.00 | 2034.99 | 0.55 |
| 2024-09-26 | 16.77 | 17.00 | 0.23 | 1.37 | 14563.00 | 2456.86 | 0.68 |
| 2024-09-25 | 16.91 | 16.77 | -0.11 | -0.65 | 14855.00 | 2530.11 | 0.70 |
| 2024-09-24 | 16.45 | 16.88 | 0.43 | 2.61 | 12613.00 | 2110.76 | 0.59 |
| 2024-09-23 | 16.51 | 16.45 | 0.05 | 0.31 | 9169.00 | 1501.51 | 0.43 |
| 2024-09-20 | 15.94 | 16.40 | 0.35 | 2.18 | 16133.00 | 2639.86 | 0.76 |
| 2024-09-19 | 15.56 | 16.05 | 0.55 | 3.55 | 9569.00 | 1523.69 | 0.45 |
| 2024-09-18 | 15.29 | 15.50 | 0.17 | 1.11 | 4934.00 | 759.09 | 0.23 |
| 2024-09-13 | 15.49 | 15.33 | -0.16 | -1.03 | 8789.00 | 1348.46 | 0.41 |
| 2024-09-12 | 15.80 | 15.49 | -0.22 | -1.40 | 8188.21 | 1278.30 | 0.38 |
| 2024-09-11 | 15.86 | 15.71 | -0.20 | -1.26 | 6945.00 | 1096.14 | 0.33 |
| 2024-09-10 | 15.79 | 15.91 | 0.01 | 0.06 | 7348.00 | 1158.72 | 0.34 |
| 2024-09-09 | 15.96 | 15.90 | -0.05 | -0.31 | 7535.00 | 1195.82 | 0.35 |
| 2024-09-06 | 16.24 | 15.95 | -0.41 | -2.51 | 8381.00 | 1352.20 | 0.39 |
| 2024-09-05 | 16.08 | 16.36 | 0.28 | 1.74 | 12568.00 | 2048.49 | 0.59 |
| 2024-09-04 | 15.89 | 16.08 | 0.33 | 2.10 | 29142.45 | 4724.83 | 1.36 |
| 2024-09-03 | 15.58 | 15.75 | 0.17 | 1.09 | 12507.00 | 1953.29 | 0.59 |
| 2024-09-02 | 15.79 | 15.58 | -0.36 | -2.26 | 12164.00 | 1918.85 | 0.57 |
| 2024-08-30 | 15.67 | 15.94 | 0.26 | 1.66 | 14428.00 | 2297.42 | 0.68 |
| 2024-08-29 | 15.22 | 15.68 | 0.31 | 2.02 | 12835.47 | 1993.60 | 0.60 |
| 2024-08-28 | 15.34 | 15.37 | 0.00 | 0.00 | 9863.00 | 1518.98 | 0.46 |
| 2024-08-27 | 15.47 | 15.37 | -0.03 | -0.20 | 4268.00 | 654.45 | 0.20 |
| 2024-08-26 | 15.30 | 15.40 | 0.14 | 0.92 | 6000.00 | 922.70 | 0.28 |
| 2024-08-23 | 15.10 | 15.26 | 0.08 | 0.53 | 6300.94 | 959.94 | 0.30 |
| 2024-08-22 | 15.21 | 15.18 | -0.10 | -0.65 | 6298.94 | 959.74 | 0.29 |
| 2024-08-21 | 15.23 | 15.28 | -0.03 | -0.20 | 7207.94 | 1106.48 | 0.34 |
| 2024-08-20 | 15.51 | 15.31 | -0.27 | -1.73 | 8802.00 | 1348.26 | 0.41 |
| 2024-08-19 | 15.74 | 15.58 | -0.23 | -1.46 | 7707.00 | 1211.12 | 0.36 |
| 2024-08-16 | 15.85 | 15.81 | -0.01 | -0.06 | 13102.40 | 2081.51 | 0.61 |
| 2024-08-15 | 15.59 | 15.82 | 0.27 | 1.74 | 12959.40 | 2034.78 | 0.61 |
| 2024-08-14 | 15.80 | 15.55 | -0.20 | -1.27 | 6735.00 | 1053.23 | 0.32 |
| 2024-08-13 | 15.64 | 15.75 | -0.02 | -0.13 | 6053.00 | 948.40 | 0.28 |
| 2024-08-12 | 15.63 | 15.77 | 0.04 | 0.25 | 8429.00 | 1319.46 | 0.39 |
| 2024-08-09 | 15.91 | 15.73 | -0.09 | -0.57 | 7592.00 | 1200.97 | 0.36 |
| 2024-08-08 | 15.86 | 15.82 | -0.11 | -0.69 | 9978.00 | 1578.34 | 0.47 |
| 2024-08-07 | 16.10 | 15.93 | -0.18 | -1.12 | 8497.00 | 1360.79 | 0.40 |
| 2024-08-06 | 16.12 | 16.11 | 0.12 | 0.75 | 14206.96 | 2275.58 | 0.67 |
| 2024-08-05 | 16.37 | 15.99 | -0.40 | -2.44 | 16973.97 | 2741.51 | 0.79 |
| 2024-08-02 | 16.81 | 16.39 | -0.46 | -2.73 | 15306.00 | 2525.17 | 0.72 |
| 2024-08-01 | 17.20 | 16.85 | -0.25 | -1.46 | 9288.05 | 1573.54 | 0.43 |
| 2024-07-31 | 16.26 | 17.10 | 0.73 | 4.46 | 12291.00 | 2075.91 | 0.58 |
| 2024-07-30 | 16.43 | 16.37 | -0.13 | -0.79 | 12825.00 | 2092.06 | 0.60 |
| 2024-07-29 | 16.61 | 16.50 | -0.08 | -0.48 | 8481.00 | 1400.28 | 0.40 |
| 2024-07-26 | 16.29 | 16.58 | 0.27 | 1.66 | 8594.00 | 1424.42 | 0.40 |
| 2024-07-25 | 16.15 | 16.31 | -0.02 | -0.12 | 16983.00 | 2740.50 | 0.80 |
| 2024-07-24 | 16.52 | 16.33 | -0.37 | -2.22 | 14564.00 | 2382.86 | 0.68 |
| 2024-07-23 | 17.25 | 16.70 | -0.41 | -2.40 | 14982.00 | 2534.86 | 0.70 |
| 2024-07-22 | 17.02 | 17.11 | -0.05 | -0.29 | 10590.96 | 1813.46 | 0.50 |
| 2024-07-19 | 17.29 | 17.16 | 0.25 | 1.48 | 11563.00 | 1981.41 | 0.54 |
| 2024-07-18 | 17.17 | 16.91 | -0.26 | -1.51 | 11303.00 | 1900.82 | 0.53 |
| 2024-07-17 | 17.45 | 17.17 | -0.35 | -2.00 | 9489.21 | 1632.23 | 0.44 |
| 2024-07-16 | 17.64 | 17.52 | -0.08 | -0.46 | 10473.00 | 1834.81 | 0.49 |
| 2024-07-15 | 17.88 | 17.60 | -0.40 | -2.22 | 11201.96 | 1980.62 | 0.52 |
| 2024-07-12 | 17.84 | 18.00 | 0.00 | 0.00 | 15765.00 | 2834.79 | 0.74 |
| 2024-07-11 | 17.40 | 18.00 | 0.93 | 5.45 | 27339.00 | 4847.44 | 1.28 |
| 2024-07-10 | 18.10 | 17.07 | -1.12 | -6.16 | 35448.04 | 6202.60 | 1.66 |
| 2024-07-09 | 17.01 | 18.19 | 1.19 | 7.00 | 21811.68 | 3840.57 | 1.02 |
| 2024-07-08 | 17.39 | 17.00 | -0.46 | -2.64 | 9288.00 | 1587.23 | 0.43 |
| 2024-07-05 | 17.01 | 17.46 | 0.45 | 2.65 | 19014.00 | 3254.02 | 0.89 |
| 2024-07-04 | 17.17 | 17.01 | -0.21 | -1.22 | 13015.00 | 2236.10 | 0.61 |
| 2024-07-03 | 17.61 | 17.22 | -0.32 | -1.82 | 9971.27 | 1733.60 | 0.47 |
| 2024-07-02 | 17.89 | 17.54 | -0.31 | -1.74 | 14158.00 | 2517.39 | 0.66 |
| 2024-07-01 | 17.64 | 17.85 | 0.15 | 0.85 | 14214.00 | 2499.93 | 1.70 |
| 2024-06-28 | 17.52 | 17.70 | 0.13 | 0.74 | 13860.00 | 2467.22 | 1.66 |
| 2024-06-27 | 18.90 | 17.57 | -0.76 | -4.15 | 20338.00 | 3638.72 | 2.43 |
| 2024-06-26 | 18.20 | 18.33 | -0.03 | -0.16 | 16416.00 | 2987.03 | 1.97 |
| 2024-06-25 | 17.65 | 18.36 | 0.74 | 4.20 | 24561.64 | 4522.53 | 2.94 |
| 2024-06-24 | 18.40 | 17.62 | -0.79 | -4.29 | 11659.00 | 2091.73 | 1.40 |
| 2024-06-21 | 18.01 | 18.41 | 0.18 | 0.99 | 8971.00 | 1649.84 | 1.07 |
| 2024-06-20 | 18.60 | 18.23 | -0.57 | -3.03 | 13885.00 | 2559.75 | 1.66 |
| 2024-06-19 | 19.20 | 18.80 | -0.42 | -2.19 | 12588.00 | 2410.46 | 1.51 |
| 2024-06-18 | 19.30 | 19.60 | -0.04 | -0.20 | 17402.71 | 3409.15 | 2.08 |
| 2024-06-17 | 19.24 | 19.64 | 0.40 | 2.08 | 16316.27 | 3174.89 | 1.95 |
| 2024-06-14 | 18.96 | 19.24 | 0.40 | 2.12 | 19170.27 | 3659.16 | 2.29 |
| 2024-06-13 | 18.68 | 18.84 | 0.11 | 0.59 | 18298.00 | 3405.19 | 2.19 |
| 2024-06-12 | 18.62 | 18.73 | -0.03 | -0.16 | 11072.00 | 2087.52 | 1.33 |
| 2024-06-11 | 18.56 | 18.76 | -0.02 | -0.11 | 8451.64 | 1568.76 | 1.01 |
| 2024-06-07 | 18.36 | 18.78 | 0.42 | 2.29 | 13531.00 | 2531.95 | 1.62 |
| 2024-06-06 | 19.10 | 18.36 | -0.56 | -2.96 | 26513.00 | 4918.89 | 3.17 |
| 2024-06-05 | 19.10 | 18.92 | -0.19 | -0.99 | 12002.17 | 2282.15 | 1.44 |
| 2024-06-04 | 19.35 | 19.11 | -0.34 | -1.75 | 16305.00 | 3113.52 | 1.95 |
| 2024-06-03 | 19.70 | 19.45 | -0.31 | -1.57 | 19256.00 | 3765.02 | 2.31 |
| 2024-05-31 | 19.47 | 19.76 | 0.38 | 1.96 | 17453.00 | 3443.79 | 2.09 |
| 2024-05-30 | 19.45 | 19.38 | -0.19 | -0.97 | 19880.00 | 3885.60 | 2.38 |
| 2024-05-29 | 19.08 | 19.57 | 0.42 | 2.19 | 14193.00 | 2749.65 | 1.70 |
| 2024-05-28 | 19.45 | 19.15 | -0.45 | -2.30 | 10922.00 | 2105.23 | 1.31 |
| 2024-05-27 | 19.22 | 19.60 | 0.38 | 1.98 | 14976.00 | 2889.10 | 1.79 |
| 2024-05-24 | 19.32 | 19.22 | -0.10 | -0.52 | 11366.00 | 2187.26 | 1.36 |
| 2024-05-23 | 19.70 | 19.32 | -0.32 | -1.63 | 17063.83 | 3326.02 | 2.04 |
| 2024-05-22 | 19.71 | 19.64 | -0.26 | -1.31 | 15495.00 | 3047.42 | 1.85 |
| 2024-05-21 | 20.00 | 19.90 | -0.16 | -0.80 | 18088.00 | 3585.68 | 2.17 |
| 2024-05-20 | 20.25 | 20.06 | -0.17 | -0.84 | 26661.00 | 5374.07 | 3.19 |
| 2024-05-17 | 20.29 | 20.23 | 0.02 | 0.10 | 11559.00 | 2340.16 | 1.38 |
| 2024-05-16 | 20.20 | 20.21 | -0.01 | -0.05 | 12347.00 | 2496.41 | 1.48 |
| 2024-05-15 | 20.48 | 20.22 | -0.41 | -1.99 | 13890.00 | 2854.59 | 1.66 |
日K线
周K线
月K线
