ST特信(000070)股票信息
| 股票代码 | 000070 |
| 股票名称 | ST特信 |
| 最新价/元 | 4.13 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -4.84 |
| 买入/元 | 4.13 |
| 卖出/元 | 4.14 |
| 昨收/元 | 4.34 |
| 今开/元 | 4.32 |
| 最高/元 | 4.38 |
| 最低/元 | 4.13 |
| 成交量/手 | 203903.20 |
| 成交额/万 | 8613.85 |
| 股净值/元 | -13.34 |
| 市净率 | 1.94 |
| 总市值/万 | 371842.39 |
| 流通值/万 | 366982.97 |
| 换手率/% | 2.29 |
| 入市日期 | 2000-05-11 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-07-05 06:16:17 |
ST特信(000070)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 4.32 | 4.13 | -0.21 | -4.84 | 203903.20 | 8613.85 | 2.29 |
| 2024-07-03 | 4.36 | 4.34 | -0.05 | -1.14 | 200992.85 | 8790.06 | 2.26 |
| 2024-07-02 | 4.28 | 4.39 | 0.15 | 3.54 | 243326.71 | 10599.01 | 2.74 |
| 2024-07-01 | 4.09 | 4.24 | 0.20 | 4.95 | 244244.09 | 10246.90 | 2.75 |
| 2024-06-28 | 4.02 | 4.04 | -0.01 | -0.25 | 169596.66 | 6936.87 | 1.91 |
| 2024-06-27 | 4.14 | 4.05 | -0.13 | -3.11 | 227730.31 | 9390.74 | 2.56 |
| 2024-06-26 | 3.99 | 4.18 | 0.11 | 2.70 | 355219.56 | 14236.01 | 4.00 |
| 2024-06-25 | 4.17 | 4.07 | -0.21 | -4.91 | 225468.90 | 9248.33 | 2.54 |
| 2024-06-24 | 4.45 | 4.28 | -0.23 | -5.10 | 241709.45 | 10403.58 | 2.72 |
| 2024-06-21 | 4.55 | 4.51 | -0.04 | -0.88 | 137955.03 | 6243.64 | 1.55 |
| 2024-06-20 | 4.76 | 4.55 | -0.23 | -4.81 | 266481.83 | 12259.28 | 3.00 |
| 2024-06-19 | 4.70 | 4.78 | 0.06 | 1.27 | 194422.50 | 9278.88 | 2.19 |
| 2024-06-18 | 4.63 | 4.72 | 0.07 | 1.51 | 186354.92 | 8797.08 | 2.10 |
| 2024-06-17 | 4.85 | 4.65 | -0.24 | -4.91 | 338733.18 | 16026.69 | 3.81 |
| 2024-06-14 | 4.91 | 4.89 | -0.06 | -1.21 | 189666.60 | 9305.71 | 2.13 |
| 2024-06-13 | 4.93 | 4.95 | 0.05 | 1.02 | 295131.65 | 14449.05 | 3.32 |
| 2024-06-12 | 4.96 | 4.90 | -0.11 | -2.20 | 350304.49 | 17403.47 | 3.94 |
| 2024-06-11 | 5.07 | 5.01 | -0.02 | -0.40 | 445242.45 | 22814.48 | 5.01 |
| 2024-06-07 | 4.99 | 5.03 | 0.20 | 4.14 | 364500.15 | 18117.48 | 4.10 |
| 2024-06-06 | 5.02 | 4.83 | -0.21 | -4.17 | 566809.06 | 27766.98 | 6.38 |
| 2024-06-05 | 4.85 | 5.04 | 0.24 | 5.00 | 457555.29 | 22811.11 | 5.15 |
| 2024-06-04 | 4.56 | 4.80 | 0.17 | 3.67 | 505885.23 | 24212.26 | 5.69 |
| 2024-06-03 | 4.42 | 4.63 | 0.17 | 3.81 | 482903.23 | 21817.75 | 5.43 |
| 2024-05-31 | 4.28 | 4.46 | 0.14 | 3.24 | 566415.25 | 25374.18 | 6.37 |
| 2024-05-30 | 4.42 | 4.32 | -0.23 | -5.06 | 420137.54 | 18244.66 | 4.73 |
| 2024-05-29 | 4.77 | 4.55 | -0.24 | -5.01 | 513972.47 | 23792.19 | 5.78 |
| 2024-05-28 | 4.84 | 4.79 | -0.25 | -4.96 | 633547.80 | 30692.47 | 7.13 |
| 2024-05-27 | 4.72 | 5.04 | 0.07 | 1.41 | 1116010.18 | 54904.86 | 12.56 |
| 2024-05-24 | 4.97 | 4.97 | -0.26 | -4.97 | 19015.00 | 945.05 | 0.21 |
| 2024-05-23 | 5.23 | 5.23 | -0.28 | -5.08 | 11407.00 | 596.59 | 0.13 |
| 2024-05-22 | 5.51 | 5.51 | -0.29 | -5.00 | 11499.00 | 633.59 | 0.13 |
| 2024-05-21 | 5.80 | 5.80 | -0.31 | -5.07 | 11535.00 | 669.03 | 0.13 |
| 2024-05-20 | 6.11 | 6.11 | -0.32 | -4.98 | 8352.00 | 510.31 | 0.09 |
| 2024-05-17 | 6.43 | 6.43 | -0.34 | -5.02 | 5880.00 | 378.08 | 0.07 |
| 2024-05-16 | 6.77 | 6.77 | -0.36 | -5.05 | 2901.00 | 196.40 | 0.03 |
| 2024-05-15 | 7.13 | 7.13 | -0.38 | -5.06 | 1129.00 | 80.50 | 0.01 |
| 2024-05-14 | 7.51 | 7.51 | -0.39 | -4.94 | 1280.00 | 96.13 | 0.01 |
| 2024-05-10 | 8.02 | 7.90 | -0.16 | -1.99 | 211829.34 | 16798.88 | 2.38 |
| 2024-05-09 | 8.06 | 8.06 | 0.04 | 0.50 | 218908.21 | 17664.36 | 2.46 |
| 2024-05-08 | 8.24 | 8.02 | -0.25 | -3.02 | 321388.42 | 26005.37 | 3.62 |
| 2024-05-07 | 8.25 | 8.27 | -0.03 | -0.36 | 340708.97 | 28149.14 | 3.83 |
| 2024-05-06 | 8.44 | 8.30 | -0.12 | -1.43 | 529376.04 | 44161.40 | 5.96 |
| 2024-04-30 | 8.14 | 8.42 | 0.28 | 3.44 | 731387.44 | 60641.48 | 8.23 |
| 2024-04-29 | 7.84 | 8.14 | 0.53 | 6.97 | 534382.89 | 42978.26 | 6.01 |
| 2024-04-26 | 7.31 | 7.61 | 0.18 | 2.42 | 336193.35 | 25529.00 | 3.78 |
| 2024-04-25 | 7.50 | 7.43 | -0.19 | -2.49 | 287420.76 | 21528.30 | 3.23 |
| 2024-04-24 | 7.23 | 7.62 | 0.44 | 6.13 | 401420.83 | 29948.22 | 4.52 |
| 2024-04-23 | 7.16 | 7.18 | 0.08 | 1.13 | 232056.66 | 16750.68 | 2.61 |
| 2024-04-22 | 7.10 | 7.10 | 0.00 | 0.00 | 248186.91 | 17541.70 | 2.79 |
| 2024-04-19 | 7.21 | 7.10 | -0.19 | -2.61 | 255117.90 | 18256.54 | 2.87 |
| 2024-04-18 | 7.31 | 7.29 | -0.05 | -0.68 | 306020.74 | 22417.11 | 3.44 |
| 2024-04-17 | 6.89 | 7.34 | 0.53 | 7.78 | 356487.14 | 25794.49 | 4.01 |
| 2024-04-16 | 7.60 | 6.81 | -0.76 | -10.04 | 498638.11 | 35021.34 | 5.61 |
| 2024-04-15 | 7.94 | 7.57 | -0.40 | -5.02 | 359695.68 | 27568.78 | 4.05 |
| 2024-04-12 | 7.88 | 7.97 | 0.09 | 1.14 | 276350.84 | 22114.01 | 3.11 |
| 2024-04-11 | 7.86 | 7.88 | -0.06 | -0.76 | 247475.90 | 19748.19 | 2.79 |
| 2024-04-10 | 8.36 | 7.94 | -0.45 | -5.36 | 434828.78 | 34993.89 | 4.89 |
| 2024-04-09 | 8.49 | 8.39 | -0.18 | -2.10 | 312682.16 | 26243.23 | 3.52 |
| 2024-04-08 | 8.48 | 8.57 | 0.09 | 1.06 | 430546.99 | 36668.89 | 4.85 |
| 2024-04-03 | 8.76 | 8.48 | -0.35 | -3.96 | 372827.29 | 31769.56 | 4.20 |
| 2024-04-02 | 9.15 | 8.83 | -0.31 | -3.39 | 465107.93 | 41362.52 | 5.23 |
| 2024-04-01 | 9.00 | 9.14 | 0.25 | 2.81 | 551177.97 | 50623.34 | 6.20 |
| 2024-03-29 | 8.70 | 8.89 | 0.04 | 0.45 | 475917.35 | 41934.22 | 5.36 |
| 2024-03-28 | 8.25 | 8.85 | 0.45 | 5.36 | 817082.28 | 72270.03 | 9.20 |
| 2024-03-27 | 9.22 | 8.40 | -0.93 | -9.97 | 813302.68 | 70646.39 | 9.15 |
| 2024-03-26 | 9.65 | 9.33 | -0.51 | -5.18 | 810668.01 | 76483.49 | 9.12 |
| 2024-03-25 | 9.52 | 9.84 | 0.30 | 3.15 | 1296567.40 | 127517.43 | 14.59 |
| 2024-03-22 | 9.50 | 9.54 | 0.04 | 0.42 | 855498.43 | 81756.69 | 9.63 |
| 2024-03-21 | 9.76 | 9.50 | -0.26 | -2.66 | 888947.75 | 84510.50 | 10.00 |
| 2024-03-20 | 9.26 | 9.76 | 0.50 | 5.40 | 1391259.42 | 134247.55 | 15.66 |
| 2024-03-19 | 9.22 | 9.26 | 0.04 | 0.43 | 891927.78 | 82907.84 | 10.04 |
| 2024-03-18 | 9.09 | 9.22 | 0.20 | 2.22 | 795206.69 | 73216.98 | 8.95 |
| 2024-03-15 | 8.89 | 9.02 | 0.12 | 1.35 | 444336.82 | 39505.75 | 5.00 |
| 2024-03-14 | 8.98 | 8.90 | -0.20 | -2.20 | 578280.91 | 51538.97 | 6.51 |
| 2024-03-13 | 9.12 | 9.10 | -0.04 | -0.44 | 731711.46 | 66843.55 | 8.23 |
| 2024-03-12 | 9.15 | 9.14 | 0.01 | 0.11 | 801607.15 | 73379.55 | 9.02 |
| 2024-03-11 | 8.86 | 9.13 | 0.05 | 0.55 | 727953.54 | 65472.97 | 8.19 |
| 2024-03-08 | 8.55 | 9.08 | 0.53 | 6.20 | 1035674.00 | 93000.45 | 11.66 |
| 2024-03-07 | 8.87 | 8.55 | -0.29 | -3.28 | 634923.23 | 55451.39 | 7.15 |
| 2024-03-06 | 8.78 | 8.84 | -0.14 | -1.56 | 654402.58 | 57815.11 | 7.36 |
| 2024-03-05 | 9.01 | 8.98 | -0.35 | -3.75 | 932912.38 | 84665.51 | 10.50 |
| 2024-03-04 | 8.96 | 9.33 | 0.43 | 4.83 | 1238724.25 | 114121.75 | 13.94 |
| 2024-03-01 | 8.91 | 8.90 | -0.15 | -1.66 | 942650.55 | 84201.04 | 10.61 |
| 2024-02-29 | 8.23 | 9.05 | 0.31 | 3.55 | 1127981.31 | 100133.42 | 12.69 |
| 2024-02-28 | 9.50 | 8.74 | -0.97 | -9.99 | 1560893.99 | 143748.21 | 17.57 |
| 2024-02-27 | 8.85 | 9.71 | 0.86 | 9.72 | 1856291.13 | 167637.48 | 20.89 |
| 2024-02-26 | 8.98 | 8.85 | -0.09 | -1.01 | 1881318.71 | 169018.59 | 21.17 |
| 2024-02-23 | 8.53 | 8.94 | 0.81 | 9.96 | 2031827.61 | 176770.75 | 22.87 |
| 2024-02-22 | 7.56 | 8.13 | 0.74 | 10.01 | 1133264.13 | 87688.77 | 12.75 |
| 2024-02-21 | 7.15 | 7.39 | 0.01 | 0.14 | 1227829.42 | 91238.10 | 13.82 |
| 2024-02-20 | 7.44 | 7.38 | 0.14 | 1.93 | 1380255.97 | 102465.23 | 15.53 |
| 2024-02-19 | 6.59 | 7.24 | 0.66 | 10.03 | 782133.17 | 54108.83 | 8.80 |
| 2024-02-08 | 6.33 | 6.58 | 0.23 | 3.62 | 966448.96 | 62276.49 | 10.88 |
| 2024-02-07 | 6.44 | 6.35 | -0.04 | -0.63 | 1065814.32 | 68958.86 | 11.99 |
| 2024-02-06 | 6.18 | 6.39 | -0.15 | -2.29 | 1215167.77 | 75368.60 | 13.68 |
| 2024-02-05 | 7.05 | 6.54 | -0.73 | -10.04 | 702115.30 | 46518.59 | 7.90 |
| 2024-01-26 | 11.59 | 11.59 | 1.05 | 9.96 | 94885.16 | 10997.19 | 1.07 |
| 2024-01-25 | 10.54 | 10.54 | 0.96 | 10.02 | 163793.62 | 17263.85 | 1.84 |
| 2024-01-24 | 9.54 | 9.58 | 0.87 | 9.99 | 932403.00 | 88267.11 | 10.49 |
| 2024-01-23 | 7.84 | 8.71 | 0.79 | 9.98 | 601734.70 | 49524.93 | 6.77 |
日K线
周K线
月K线
