ST特信(000070)股票信息
| 股票代码 | 000070 |
| 股票名称 | ST特信 |
| 最新价/元 | 7.32 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.69 |
| 买入/元 | 7.31 |
| 卖出/元 | 7.32 |
| 昨收/元 | 7.27 |
| 今开/元 | 7.29 |
| 最高/元 | 7.40 |
| 最低/元 | 7.27 |
| 成交量/手 | 131794.05 |
| 成交额/万 | 9646.65 |
| 股净值/元 | -16.37 |
| 市净率 | 4.43 |
| 总市值/万 | 659052.36 |
| 流通值/万 | 650451.30 |
| 换手率/% | 1.48 |
| 入市日期 | 2000-05-11 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-06-24 16:16:20 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.29 | 7.32 | 0.05 | 0.69 | 131794.05 | 9646.65 | 1.48 |
| 2025-06-23 | 7.05 | 7.27 | 0.18 | 2.54 | 125988.02 | 9030.12 | 1.42 |
| 2025-06-20 | 7.06 | 7.09 | 0.05 | 0.71 | 119511.60 | 8479.80 | 1.34 |
| 2025-06-19 | 7.26 | 7.04 | -0.24 | -3.30 | 226107.60 | 16059.07 | 2.54 |
| 2025-06-18 | 7.40 | 7.28 | -0.12 | -1.62 | 185413.20 | 13517.29 | 2.09 |
| 2025-06-17 | 7.18 | 7.40 | 0.23 | 3.21 | 228239.50 | 16665.37 | 2.57 |
| 2025-06-16 | 7.14 | 7.17 | 0.01 | 0.14 | 120641.58 | 8681.43 | 1.36 |
| 2025-06-13 | 7.17 | 7.16 | -0.04 | -0.56 | 170325.42 | 12216.28 | 1.92 |
| 2025-06-12 | 7.12 | 7.20 | 0.07 | 0.98 | 156938.27 | 11319.20 | 1.77 |
| 2025-06-11 | 7.01 | 7.13 | 0.08 | 1.14 | 117994.91 | 8384.79 | 1.33 |
| 2025-06-10 | 7.03 | 7.05 | 0.01 | 0.14 | 148929.36 | 10501.98 | 1.68 |
| 2025-06-09 | 7.05 | 7.04 | 0.00 | 0.00 | 140451.02 | 9969.13 | 1.58 |
| 2025-06-06 | 6.85 | 7.04 | 0.19 | 2.77 | 158070.56 | 11021.24 | 1.78 |
| 2025-06-05 | 6.81 | 6.85 | 0.02 | 0.29 | 142208.82 | 9721.66 | 1.60 |
| 2025-06-04 | 6.68 | 6.83 | 0.17 | 2.55 | 148430.60 | 10115.51 | 1.67 |
| 2025-06-03 | 6.61 | 6.66 | 0.06 | 0.91 | 99648.00 | 6637.64 | 1.12 |
| 2025-05-30 | 6.57 | 6.60 | 0.03 | 0.46 | 81319.60 | 5343.14 | 0.92 |
| 2025-05-29 | 6.43 | 6.57 | 0.13 | 2.02 | 76194.18 | 4969.05 | 0.86 |
| 2025-05-28 | 6.49 | 6.44 | -0.04 | -0.62 | 79667.78 | 5145.31 | 0.90 |
| 2025-05-27 | 6.53 | 6.48 | -0.07 | -1.07 | 89060.11 | 5766.61 | 1.00 |
| 2025-05-26 | 6.52 | 6.55 | 0.05 | 0.77 | 71597.00 | 4696.44 | 0.81 |
| 2025-05-23 | 6.61 | 6.50 | -0.11 | -1.66 | 81114.20 | 5342.40 | 0.91 |
| 2025-05-22 | 6.62 | 6.61 | -0.04 | -0.60 | 70091.60 | 4642.99 | 0.79 |
| 2025-05-21 | 6.61 | 6.65 | 0.03 | 0.45 | 72460.04 | 4804.28 | 0.82 |
| 2025-05-20 | 6.62 | 6.62 | -0.02 | -0.30 | 178007.25 | 11948.26 | 2.00 |
| 2025-05-19 | 6.51 | 6.64 | 0.21 | 3.27 | 167256.36 | 11008.11 | 1.88 |
| 2025-05-16 | 6.41 | 6.43 | 0.03 | 0.47 | 56511.56 | 3625.75 | 0.64 |
| 2025-05-15 | 6.43 | 6.40 | 0.00 | 0.00 | 104656.00 | 6776.44 | 1.18 |
| 2025-05-14 | 6.40 | 6.40 | -0.02 | -0.31 | 91725.00 | 5874.91 | 1.03 |
| 2025-05-13 | 6.58 | 6.42 | -0.13 | -1.99 | 143849.28 | 9309.06 | 1.62 |
| 2025-05-12 | 6.40 | 6.55 | 0.20 | 3.15 | 162831.62 | 10572.53 | 1.83 |
| 2025-05-09 | 6.29 | 6.35 | 0.08 | 1.28 | 121762.12 | 7722.97 | 1.37 |
| 2025-05-08 | 6.25 | 6.27 | 0.02 | 0.32 | 115120.07 | 7259.57 | 1.30 |
| 2025-05-07 | 6.27 | 6.25 | 0.03 | 0.48 | 138408.20 | 8741.89 | 1.56 |
| 2025-05-06 | 6.08 | 6.22 | 0.17 | 2.81 | 119958.37 | 7384.11 | 1.35 |
| 2025-04-30 | 6.03 | 6.05 | 0.02 | 0.33 | 80400.02 | 4859.45 | 0.90 |
| 2025-04-29 | 6.02 | 6.03 | -0.06 | -0.99 | 96054.20 | 5787.54 | 1.08 |
| 2025-04-28 | 6.10 | 6.09 | 0.00 | 0.00 | 84926.20 | 5177.66 | 0.96 |
| 2025-04-25 | 5.98 | 6.09 | 0.11 | 1.84 | 83646.80 | 5088.16 | 0.94 |
| 2025-04-24 | 6.02 | 5.98 | -0.04 | -0.66 | 82421.86 | 4937.51 | 0.93 |
| 2025-04-23 | 6.00 | 6.02 | -0.03 | -0.50 | 122458.05 | 7382.79 | 1.38 |
| 2025-04-22 | 5.95 | 6.05 | 0.20 | 3.42 | 227897.23 | 13879.65 | 2.56 |
| 2025-04-21 | 5.85 | 5.85 | -0.04 | -0.68 | 94371.00 | 5510.10 | 1.06 |
| 2025-04-18 | 5.84 | 5.89 | 0.04 | 0.68 | 80743.82 | 4751.51 | 0.91 |
| 2025-04-17 | 5.66 | 5.85 | 0.14 | 2.45 | 121554.31 | 7088.79 | 1.37 |
| 2025-04-16 | 5.67 | 5.71 | 0.03 | 0.53 | 94645.00 | 5389.92 | 1.07 |
| 2025-04-15 | 5.68 | 5.68 | 0.00 | 0.00 | 95145.74 | 5432.98 | 1.07 |
| 2025-04-14 | 5.71 | 5.68 | 0.03 | 0.53 | 115168.02 | 6570.14 | 1.30 |
| 2025-04-11 | 5.32 | 5.65 | 0.27 | 5.02 | 126885.00 | 6975.26 | 1.43 |
| 2025-04-10 | 5.29 | 5.38 | 0.14 | 2.67 | 145812.00 | 7817.29 | 1.64 |
| 2025-04-09 | 5.20 | 5.24 | -0.06 | -1.13 | 274278.35 | 14091.46 | 3.09 |
| 2025-04-08 | 5.30 | 5.30 | -0.28 | -5.02 | 110500.10 | 5861.81 | 1.24 |
| 2025-04-07 | 5.58 | 5.58 | -0.29 | -4.94 | 24529.00 | 1368.72 | 0.28 |
| 2025-04-03 | 5.87 | 5.87 | -0.04 | -0.68 | 53330.60 | 3135.61 | 0.60 |
| 2025-04-02 | 5.85 | 5.91 | 0.07 | 1.20 | 65680.00 | 3867.93 | 0.74 |
| 2025-04-01 | 5.82 | 5.84 | 0.03 | 0.52 | 75239.00 | 4411.69 | 0.85 |
| 2025-03-31 | 5.79 | 5.81 | -0.05 | -0.85 | 89353.05 | 5187.75 | 1.01 |
| 2025-03-28 | 6.09 | 5.86 | -0.21 | -3.46 | 108163.00 | 6434.87 | 1.22 |
| 2025-03-27 | 6.11 | 6.07 | -0.07 | -1.14 | 79938.46 | 4862.38 | 0.90 |
| 2025-03-26 | 6.11 | 6.14 | 0.03 | 0.49 | 75069.29 | 4579.42 | 0.84 |
| 2025-03-25 | 6.01 | 6.11 | 0.11 | 1.83 | 97805.09 | 5957.02 | 1.10 |
| 2025-03-24 | 6.16 | 6.00 | -0.16 | -2.60 | 146588.30 | 8840.99 | 1.65 |
| 2025-03-21 | 6.18 | 6.16 | -0.03 | -0.49 | 94814.13 | 5847.65 | 1.07 |
| 2025-03-20 | 6.28 | 6.19 | -0.11 | -1.75 | 137365.76 | 8549.68 | 1.55 |
| 2025-03-19 | 6.42 | 6.30 | -0.14 | -2.17 | 115216.80 | 7298.56 | 1.30 |
| 2025-03-18 | 6.40 | 6.44 | 0.06 | 0.94 | 111454.00 | 7145.25 | 1.25 |
| 2025-03-17 | 6.41 | 6.38 | -0.03 | -0.47 | 100850.00 | 6434.17 | 1.13 |
| 2025-03-14 | 6.37 | 6.41 | 0.01 | 0.16 | 115697.65 | 7407.00 | 1.30 |
| 2025-03-13 | 6.50 | 6.40 | -0.08 | -1.24 | 155580.60 | 9919.76 | 1.75 |
| 2025-03-12 | 6.45 | 6.48 | 0.04 | 0.62 | 100776.65 | 6544.36 | 1.13 |
| 2025-03-11 | 6.46 | 6.44 | -0.02 | -0.31 | 86894.60 | 5571.79 | 0.98 |
| 2025-03-10 | 6.40 | 6.46 | 0.00 | 0.00 | 81076.80 | 5219.35 | 0.91 |
| 2025-03-07 | 6.67 | 6.46 | -0.21 | -3.15 | 180018.20 | 11763.05 | 2.03 |
| 2025-03-06 | 6.61 | 6.67 | 0.07 | 1.06 | 139930.61 | 9278.01 | 1.57 |
| 2025-03-05 | 6.51 | 6.60 | 0.12 | 1.85 | 140294.20 | 9204.41 | 1.58 |
| 2025-03-04 | 6.42 | 6.48 | 0.09 | 1.41 | 93003.00 | 5998.80 | 1.05 |
| 2025-03-03 | 6.42 | 6.39 | -0.01 | -0.16 | 123637.40 | 7925.84 | 1.39 |
| 2025-02-28 | 6.46 | 6.40 | -0.11 | -1.69 | 206803.80 | 13257.87 | 2.33 |
| 2025-02-27 | 6.63 | 6.51 | -0.12 | -1.81 | 232407.00 | 15249.19 | 2.62 |
| 2025-02-26 | 6.55 | 6.63 | 0.08 | 1.22 | 211485.89 | 14000.50 | 2.38 |
| 2025-02-25 | 6.36 | 6.55 | 0.06 | 0.92 | 302059.93 | 19798.44 | 3.40 |
| 2025-02-24 | 6.28 | 6.49 | 0.24 | 3.84 | 337735.57 | 22001.00 | 3.80 |
| 2025-02-21 | 6.21 | 6.25 | 0.03 | 0.48 | 201142.47 | 12583.80 | 2.26 |
| 2025-02-20 | 6.10 | 6.22 | 0.16 | 2.64 | 207266.85 | 12878.12 | 2.33 |
| 2025-02-19 | 5.94 | 6.06 | 0.14 | 2.37 | 110243.40 | 6611.18 | 1.24 |
| 2025-02-18 | 6.04 | 5.92 | -0.16 | -2.63 | 142472.40 | 8559.08 | 1.60 |
| 2025-02-17 | 6.12 | 6.08 | 0.04 | 0.66 | 149251.76 | 9163.80 | 1.68 |
| 2025-02-14 | 6.00 | 6.04 | 0.06 | 1.00 | 123111.95 | 7391.88 | 1.39 |
| 2025-02-13 | 6.00 | 5.98 | -0.04 | -0.66 | 126244.91 | 7564.00 | 1.42 |
| 2025-02-12 | 5.85 | 6.02 | 0.17 | 2.91 | 162492.19 | 9725.13 | 1.83 |
| 2025-02-11 | 5.81 | 5.85 | 0.03 | 0.52 | 100616.96 | 5887.79 | 1.13 |
| 2025-02-10 | 5.70 | 5.82 | 0.13 | 2.29 | 121863.40 | 7037.02 | 1.37 |
| 2025-02-07 | 5.77 | 5.69 | -0.04 | -0.70 | 134024.76 | 7676.87 | 1.51 |
| 2025-02-06 | 5.66 | 5.73 | 0.07 | 1.24 | 98812.00 | 5607.46 | 1.11 |
| 2025-02-05 | 5.68 | 5.66 | 0.04 | 0.71 | 69898.20 | 3949.37 | 0.79 |
| 2025-01-27 | 5.52 | 5.62 | 0.12 | 2.18 | 110419.72 | 6176.63 | 1.24 |
| 2025-01-24 | 5.40 | 5.50 | 0.03 | 0.55 | 119064.73 | 6516.39 | 1.34 |
| 2025-01-23 | 5.50 | 5.47 | -0.29 | -5.04 | 285971.09 | 15751.01 | 3.22 |
| 2025-01-22 | 5.78 | 5.76 | -0.02 | -0.35 | 59495.40 | 3439.39 | 0.67 |
| 2025-01-21 | 5.81 | 5.78 | -0.03 | -0.52 | 55704.20 | 3209.85 | 0.63 |
日K线
周K线
月K线
