立达信(605365)股票信息
| 股票代码 | 605365 |
| 股票名称 | 立达信 |
| 最新价/元 | 14.86 |
| 涨跌额/元 | -0.74 |
| 涨跌幅/% | -4.74 |
| 买入/元 | 14.85 |
| 卖出/元 | 14.86 |
| 昨收/元 | 15.60 |
| 今开/元 | 15.69 |
| 最高/元 | 15.69 |
| 最低/元 | 14.65 |
| 成交量/手 | 30412.00 |
| 成交额/万 | 4584.38 |
| 股净值/元 | 23.85 |
| 市净率 | 2.15 |
| 总市值/万 | 747736.83 |
| 流通值/万 | 745992.45 |
| 换手率/% | 0.61 |
| 入市日期 | 2021-07-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
立达信(605365)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 | 15.69 | 14.86 | -0.74 | -4.74 | 30412.00 | 4584.38 | 0.61 |
| 2024-10-10 | 15.80 | 15.60 | -0.21 | -1.33 | 32419.93 | 5139.99 | 0.65 |
| 2024-10-09 | 17.03 | 15.81 | -1.56 | -8.98 | 54148.55 | 8935.57 | 1.08 |
| 2024-10-08 | 18.06 | 17.37 | 0.95 | 5.79 | 68526.77 | 11888.63 | 1.37 |
| 2024-09-30 | 16.11 | 16.42 | 1.41 | 9.39 | 61966.04 | 9978.45 | 1.23 |
| 2024-09-27 | 14.60 | 15.01 | 0.62 | 4.31 | 18330.80 | 2710.76 | 0.37 |
| 2024-09-26 | 13.92 | 14.39 | 0.42 | 3.01 | 21806.34 | 3088.29 | 0.43 |
| 2024-09-25 | 13.88 | 13.97 | 0.05 | 0.36 | 21302.00 | 3017.57 | 0.42 |
| 2024-09-24 | 13.49 | 13.92 | 0.51 | 3.80 | 18469.00 | 2542.03 | 0.37 |
| 2024-09-23 | 13.49 | 13.41 | -0.04 | -0.30 | 8099.00 | 1089.00 | 0.16 |
| 2024-09-20 | 13.55 | 13.45 | -0.06 | -0.44 | 10475.45 | 1409.62 | 0.21 |
| 2024-09-19 | 13.18 | 13.51 | 0.41 | 3.13 | 15321.45 | 2057.90 | 0.31 |
| 2024-09-18 | 13.37 | 13.10 | -0.19 | -1.43 | 11205.00 | 1465.28 | 0.22 |
| 2024-09-13 | 13.58 | 13.29 | -0.34 | -2.49 | 10781.34 | 1444.66 | 0.21 |
| 2024-09-12 | 13.79 | 13.63 | -0.12 | -0.87 | 10054.00 | 1377.00 | 0.20 |
| 2024-09-11 | 13.68 | 13.75 | -0.01 | -0.07 | 9167.00 | 1254.71 | 0.18 |
| 2024-09-10 | 13.58 | 13.76 | 0.19 | 1.40 | 13150.80 | 1790.24 | 0.26 |
| 2024-09-09 | 13.56 | 13.57 | -0.16 | -1.17 | 13242.00 | 1804.50 | 0.26 |
| 2024-09-06 | 13.99 | 13.73 | -0.23 | -1.65 | 12991.54 | 1795.45 | 0.26 |
| 2024-09-05 | 13.99 | 13.96 | 0.00 | 0.00 | 10263.44 | 1431.71 | 0.20 |
| 2024-09-04 | 13.81 | 13.96 | 0.05 | 0.36 | 14803.00 | 2063.37 | 0.29 |
| 2024-09-03 | 13.74 | 13.91 | 0.16 | 1.16 | 17092.76 | 2375.96 | 0.34 |
| 2024-09-02 | 13.95 | 13.75 | -0.22 | -1.58 | 20387.76 | 2836.02 | 0.41 |
| 2024-08-30 | 13.61 | 13.97 | 0.13 | 0.94 | 27490.00 | 3816.35 | 0.55 |
| 2024-08-29 | 13.49 | 13.84 | 0.41 | 3.05 | 21059.64 | 2882.38 | 0.42 |
| 2024-08-28 | 13.27 | 13.43 | 0.07 | 0.52 | 13480.00 | 1808.34 | 0.27 |
| 2024-08-27 | 13.68 | 13.36 | -0.23 | -1.69 | 17235.00 | 2324.38 | 0.34 |
| 2024-08-26 | 13.28 | 13.59 | 0.31 | 2.33 | 17890.50 | 2421.35 | 0.36 |
| 2024-08-23 | 13.21 | 13.28 | 0.08 | 0.61 | 10675.64 | 1414.18 | 0.21 |
| 2024-08-22 | 13.39 | 13.20 | -0.15 | -1.12 | 9895.86 | 1313.01 | 0.20 |
| 2024-08-21 | 13.21 | 13.35 | 0.05 | 0.38 | 12032.86 | 1612.36 | 0.24 |
| 2024-08-20 | 13.55 | 13.30 | -0.23 | -1.70 | 17563.44 | 2340.14 | 0.35 |
| 2024-08-19 | 13.85 | 13.53 | -0.27 | -1.96 | 18412.00 | 2522.82 | 0.37 |
| 2024-08-16 | 13.80 | 13.80 | 0.08 | 0.58 | 20423.00 | 2828.07 | 0.41 |
| 2024-08-15 | 13.47 | 13.72 | 0.19 | 1.40 | 35826.00 | 4903.40 | 0.71 |
| 2024-08-14 | 13.90 | 13.53 | -0.44 | -3.15 | 35304.00 | 4778.36 | 0.70 |
| 2024-08-13 | 14.42 | 13.97 | -0.59 | -4.05 | 27183.00 | 3807.94 | 0.54 |
| 2024-08-12 | 14.63 | 14.56 | 0.00 | 0.00 | 13155.61 | 1911.52 | 0.26 |
| 2024-08-09 | 14.73 | 14.56 | -0.18 | -1.22 | 9890.00 | 1454.30 | 0.20 |
| 2024-08-08 | 14.61 | 14.74 | 0.04 | 0.27 | 11294.00 | 1655.31 | 0.22 |
| 2024-08-07 | 14.51 | 14.70 | 0.16 | 1.10 | 12652.00 | 1856.14 | 0.25 |
| 2024-08-06 | 14.85 | 14.54 | 0.10 | 0.69 | 14105.00 | 2048.22 | 0.28 |
| 2024-08-05 | 14.94 | 14.44 | -0.49 | -3.28 | 15655.00 | 2308.91 | 0.31 |
| 2024-08-02 | 15.07 | 14.93 | -0.24 | -1.58 | 13024.00 | 1971.14 | 0.26 |
| 2024-08-01 | 14.91 | 15.17 | 0.16 | 1.07 | 17380.64 | 2620.70 | 0.35 |
| 2024-07-31 | 14.22 | 15.01 | 0.77 | 5.41 | 18520.25 | 2734.93 | 0.37 |
| 2024-07-30 | 14.11 | 14.24 | 0.10 | 0.71 | 12067.39 | 1710.36 | 0.24 |
| 2024-07-29 | 14.24 | 14.14 | -0.10 | -0.70 | 17239.00 | 2436.21 | 0.34 |
| 2024-07-26 | 13.85 | 14.24 | 0.47 | 3.41 | 15104.39 | 2136.81 | 0.30 |
| 2024-07-25 | 13.65 | 13.77 | 0.10 | 0.73 | 14668.00 | 2011.80 | 0.29 |
| 2024-07-24 | 13.95 | 13.67 | -0.32 | -2.29 | 21404.00 | 2952.43 | 0.43 |
| 2024-07-23 | 14.56 | 13.99 | -0.57 | -3.92 | 17795.00 | 2530.73 | 0.35 |
| 2024-07-22 | 14.52 | 14.56 | 0.09 | 0.62 | 13968.00 | 2040.08 | 0.28 |
| 2024-07-19 | 14.45 | 14.47 | 0.02 | 0.14 | 10260.00 | 1485.46 | 1.73 |
| 2024-07-18 | 14.42 | 14.45 | -0.04 | -0.28 | 14244.33 | 2037.98 | 2.40 |
| 2024-07-17 | 14.80 | 14.49 | -0.34 | -2.29 | 11844.00 | 1726.80 | 2.00 |
| 2024-07-16 | 14.94 | 14.83 | -0.06 | -0.40 | 10380.61 | 1539.58 | 1.75 |
| 2024-07-15 | 15.15 | 14.89 | -0.29 | -1.91 | 12949.00 | 1932.42 | 2.18 |
| 2024-07-12 | 15.39 | 15.18 | -0.21 | -1.37 | 14373.26 | 2186.15 | 2.42 |
| 2024-07-11 | 14.99 | 15.39 | 0.59 | 3.99 | 14345.00 | 2185.62 | 2.42 |
| 2024-07-10 | 14.80 | 14.80 | -0.06 | -0.40 | 16932.68 | 2512.07 | 2.86 |
| 2024-07-09 | 14.40 | 14.86 | 0.46 | 3.19 | 15568.68 | 2276.93 | 2.63 |
| 2024-07-08 | 14.60 | 14.40 | -0.32 | -2.17 | 14273.00 | 2065.52 | 2.41 |
| 2024-07-05 | 14.64 | 14.72 | 0.14 | 0.96 | 15387.17 | 2245.24 | 2.60 |
| 2024-07-04 | 15.23 | 14.90 | -0.39 | -2.55 | 14681.00 | 2215.38 | 2.48 |
| 2024-07-03 | 15.80 | 15.29 | -0.38 | -2.43 | 13550.00 | 2085.91 | 2.29 |
| 2024-07-02 | 15.80 | 15.67 | -0.18 | -1.14 | 10737.00 | 1688.51 | 1.81 |
| 2024-07-01 | 15.90 | 15.85 | -0.02 | -0.13 | 13487.00 | 2119.50 | 2.28 |
| 2024-06-28 | 15.66 | 15.87 | 0.22 | 1.41 | 17325.00 | 2774.83 | 2.92 |
| 2024-06-27 | 16.07 | 15.65 | -0.37 | -2.31 | 15947.00 | 2527.26 | 2.69 |
| 2024-06-26 | 15.47 | 16.02 | 0.44 | 2.82 | 15774.17 | 2473.06 | 2.66 |
| 2024-06-25 | 15.46 | 15.58 | 0.12 | 0.78 | 17260.00 | 2695.88 | 2.91 |
| 2024-06-24 | 16.21 | 15.46 | -0.86 | -5.27 | 22527.69 | 3541.14 | 3.80 |
| 2024-06-21 | 16.58 | 16.32 | -0.13 | -0.79 | 12186.00 | 1991.60 | 2.06 |
| 2024-06-20 | 16.75 | 16.45 | -0.40 | -2.37 | 18114.00 | 3017.78 | 3.06 |
| 2024-06-19 | 17.04 | 16.85 | -0.20 | -1.17 | 17464.86 | 2957.02 | 2.95 |
| 2024-06-18 | 16.78 | 17.05 | 0.09 | 0.53 | 14494.45 | 2463.81 | 2.45 |
| 2024-06-17 | 17.07 | 16.96 | -0.03 | -0.18 | 15990.00 | 2717.13 | 2.70 |
| 2024-06-14 | 17.00 | 16.99 | -0.02 | -0.12 | 16395.00 | 2767.34 | 2.77 |
| 2024-06-13 | 16.71 | 17.01 | 0.30 | 1.80 | 14545.56 | 2464.69 | 2.45 |
| 2024-06-12 | 16.50 | 16.71 | 0.11 | 0.66 | 15184.56 | 2539.73 | 2.56 |
| 2024-06-11 | 16.25 | 16.60 | 0.26 | 1.59 | 20445.33 | 3352.14 | 3.45 |
| 2024-06-07 | 16.66 | 16.34 | 0.09 | 0.55 | 20777.34 | 3388.94 | 3.51 |
| 2024-06-06 | 16.73 | 16.25 | -0.40 | -2.40 | 24414.00 | 4014.69 | 4.12 |
| 2024-06-05 | 17.09 | 16.65 | -0.41 | -2.40 | 17871.00 | 3026.63 | 3.02 |
| 2024-06-04 | 17.11 | 17.06 | -0.14 | -0.81 | 21789.00 | 3681.84 | 3.68 |
| 2024-06-03 | 17.83 | 17.20 | -0.54 | -3.04 | 23662.34 | 4116.02 | 3.99 |
| 2024-05-31 | 17.44 | 17.74 | 0.33 | 1.90 | 14771.00 | 2612.94 | 2.49 |
| 2024-05-30 | 17.35 | 17.41 | 0.04 | 0.23 | 15271.00 | 2662.35 | 2.58 |
| 2024-05-29 | 17.49 | 17.37 | -0.16 | -0.91 | 13450.00 | 2354.30 | 2.27 |
| 2024-05-28 | 17.50 | 17.53 | -0.01 | -0.06 | 18007.00 | 3178.20 | 3.04 |
| 2024-05-27 | 17.42 | 17.54 | 0.23 | 1.33 | 24071.00 | 4153.29 | 4.06 |
| 2024-05-24 | 17.75 | 17.31 | -0.46 | -2.59 | 23180.00 | 4049.10 | 3.91 |
| 2024-05-23 | 18.15 | 17.77 | -0.33 | -1.82 | 17638.00 | 3141.73 | 2.98 |
| 2024-05-22 | 18.24 | 18.10 | -0.02 | -0.11 | 13735.10 | 2484.19 | 2.32 |
| 2024-05-21 | 18.26 | 18.12 | -0.13 | -0.71 | 13774.00 | 2503.96 | 2.32 |
| 2024-05-20 | 18.15 | 18.25 | -0.10 | -0.55 | 19242.00 | 3519.76 | 3.25 |
| 2024-05-17 | 18.29 | 18.35 | 0.03 | 0.16 | 18596.00 | 3395.34 | 3.14 |
| 2024-05-16 | 18.39 | 18.32 | -0.18 | -0.97 | 22122.00 | 4083.58 | 3.73 |
| 2024-05-15 | 18.42 | 18.50 | 0.05 | 0.27 | 27802.00 | 5191.65 | 4.69 |
日K线
周K线
月K线
