ST特信(000070)股票信息
| 股票代码 | 000070 |
| 股票名称 | ST特信 |
| 最新价/元 | 6.27 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.32 |
| 买入/元 | 6.27 |
| 卖出/元 | 6.28 |
| 昨收/元 | 6.25 |
| 今开/元 | 6.25 |
| 最高/元 | 6.38 |
| 最低/元 | 6.24 |
| 成交量/手 | 115120.07 |
| 成交额/万 | 7259.57 |
| 股净值/元 | -14.02 |
| 市净率 | 3.80 |
| 总市值/万 | 564516.16 |
| 流通值/万 | 557148.86 |
| 换手率/% | 1.30 |
| 入市日期 | 2000-05-11 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-05-08 16:16:21 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 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 |
| 2025-01-20 | 5.67 | 5.81 | 0.16 | 2.83 | 103348.63 | 5951.96 | 1.16 |
| 2025-01-17 | 5.73 | 5.65 | -0.05 | -0.88 | 66653.11 | 3779.24 | 0.75 |
| 2025-01-16 | 5.70 | 5.70 | 0.00 | 0.00 | 87054.38 | 4962.75 | 0.98 |
| 2025-01-15 | 5.67 | 5.70 | 0.03 | 0.53 | 144983.42 | 8310.73 | 1.63 |
| 2025-01-14 | 5.45 | 5.67 | 0.27 | 5.00 | 123132.22 | 6923.08 | 1.39 |
| 2025-01-13 | 5.24 | 5.40 | 0.14 | 2.66 | 75856.13 | 4036.95 | 0.85 |
| 2025-01-10 | 5.40 | 5.26 | -0.17 | -3.13 | 86596.27 | 4637.98 | 0.97 |
| 2025-01-09 | 5.37 | 5.43 | 0.04 | 0.74 | 98841.25 | 5365.58 | 1.11 |
| 2025-01-08 | 5.29 | 5.39 | 0.10 | 1.89 | 142796.80 | 7623.74 | 1.61 |
| 2025-01-07 | 5.29 | 5.29 | 0.07 | 1.34 | 114753.57 | 5994.78 | 1.29 |
| 2025-01-06 | 5.40 | 5.22 | -0.15 | -2.79 | 132807.36 | 7031.82 | 1.49 |
| 2025-01-03 | 5.65 | 5.37 | -0.28 | -4.96 | 174823.64 | 9623.38 | 1.97 |
| 2025-01-02 | 5.75 | 5.65 | -0.10 | -1.74 | 120954.20 | 6868.24 | 1.36 |
| 2024-12-31 | 5.80 | 5.75 | -0.03 | -0.52 | 107383.24 | 6229.80 | 1.21 |
| 2024-12-30 | 5.85 | 5.78 | -0.08 | -1.37 | 99813.23 | 5790.65 | 1.12 |
| 2024-12-27 | 5.80 | 5.86 | 0.06 | 1.03 | 80721.82 | 4712.69 | 0.91 |
| 2024-12-26 | 5.67 | 5.80 | 0.12 | 2.11 | 104974.19 | 6062.34 | 1.18 |
| 2024-12-25 | 5.83 | 5.68 | -0.17 | -2.91 | 136428.00 | 7800.26 | 1.54 |
| 2024-12-24 | 5.77 | 5.85 | 0.07 | 1.21 | 98215.63 | 5728.53 | 1.11 |
| 2024-12-23 | 5.94 | 5.78 | -0.20 | -3.34 | 190522.80 | 11179.15 | 2.14 |
| 2024-12-20 | 5.91 | 5.98 | 0.08 | 1.36 | 123457.00 | 7314.11 | 1.39 |
| 2024-12-19 | 5.86 | 5.90 | 0.04 | 0.68 | 115524.60 | 6818.04 | 1.30 |
| 2024-12-18 | 5.81 | 5.86 | 0.07 | 1.21 | 91209.86 | 5328.81 | 1.03 |
| 2024-12-17 | 5.93 | 5.79 | -0.13 | -2.20 | 183401.47 | 10668.27 | 2.06 |
| 2024-12-16 | 6.00 | 5.92 | -0.06 | -1.00 | 104136.40 | 6199.96 | 1.17 |
| 2024-12-13 | 6.10 | 5.98 | -0.13 | -2.13 | 162564.20 | 9780.26 | 1.83 |
| 2024-12-12 | 6.10 | 6.11 | 0.01 | 0.16 | 123681.43 | 7544.48 | 1.39 |
| 2024-12-11 | 6.05 | 6.10 | 0.02 | 0.33 | 117571.33 | 7155.68 | 1.32 |
| 2024-12-10 | 6.20 | 6.08 | -0.01 | -0.16 | 157801.40 | 9687.03 | 1.78 |
| 2024-12-09 | 6.18 | 6.09 | -0.05 | -0.81 | 154399.29 | 9428.10 | 1.74 |
| 2024-12-06 | 6.08 | 6.14 | 0.15 | 2.50 | 173727.64 | 10613.82 | 1.96 |
| 2024-12-05 | 5.96 | 5.99 | 0.03 | 0.50 | 131021.66 | 7864.84 | 1.47 |
日K线
周K线
月K线
