ST张家界(000430)股票信息
| 股票代码 | 000430 |
| 股票名称 | ST张家界 |
| 最新价/元 | 8.02 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.63 |
| 买入/元 | 8.01 |
| 卖出/元 | 8.02 |
| 昨收/元 | 7.97 |
| 今开/元 | 7.98 |
| 最高/元 | 8.15 |
| 最低/元 | 7.97 |
| 成交量/手 | 85501.33 |
| 成交额/万 | 6894.98 |
| 股净值/元 | -5.57 |
| 市净率 | 12.56 |
| 总市值/万 | 324663.78 |
| 流通值/万 | 266054.52 |
| 换手率/% | 2.58 |
| 入市日期 | 1996-08-29 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-06-24 16:16:18 |
ST张家界(000430)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 | 7.98 | 8.02 | 0.05 | 0.63 | 85501.33 | 6894.98 | 2.58 |
| 2025-06-23 | 7.87 | 7.97 | 0.05 | 0.63 | 64973.00 | 5139.20 | 1.96 |
| 2025-06-20 | 8.16 | 7.92 | -0.24 | -2.94 | 110566.00 | 8819.58 | 3.33 |
| 2025-06-19 | 8.35 | 8.16 | -0.21 | -2.51 | 145884.01 | 12059.44 | 4.40 |
| 2025-06-18 | 8.10 | 8.37 | 0.27 | 3.33 | 151219.51 | 12493.38 | 4.56 |
| 2025-06-17 | 8.00 | 8.10 | 0.05 | 0.62 | 91620.47 | 7400.99 | 2.76 |
| 2025-06-16 | 7.85 | 8.05 | 0.19 | 2.42 | 98011.97 | 7769.93 | 2.95 |
| 2025-06-13 | 7.88 | 7.86 | -0.05 | -0.63 | 128421.00 | 10194.21 | 3.87 |
| 2025-06-12 | 7.75 | 7.91 | 0.19 | 2.46 | 134140.00 | 10592.12 | 4.04 |
| 2025-06-11 | 7.75 | 7.72 | -0.01 | -0.13 | 77746.50 | 6009.60 | 2.34 |
| 2025-06-10 | 7.67 | 7.73 | 0.06 | 0.78 | 107342.80 | 8277.33 | 3.24 |
| 2025-06-09 | 7.66 | 7.67 | 0.05 | 0.66 | 92020.47 | 6959.41 | 2.77 |
| 2025-06-06 | 7.68 | 7.62 | -0.03 | -0.39 | 61775.25 | 4726.30 | 1.86 |
| 2025-06-05 | 7.61 | 7.65 | 0.02 | 0.26 | 83113.00 | 6421.10 | 2.51 |
| 2025-06-04 | 7.48 | 7.63 | 0.10 | 1.33 | 67677.01 | 5119.46 | 2.04 |
| 2025-06-03 | 7.42 | 7.53 | 0.04 | 0.53 | 63196.15 | 4767.10 | 1.91 |
| 2025-05-30 | 7.33 | 7.49 | 0.15 | 2.04 | 91528.00 | 6862.97 | 2.76 |
| 2025-05-29 | 7.18 | 7.34 | 0.14 | 1.94 | 75319.01 | 5466.67 | 2.27 |
| 2025-05-28 | 7.39 | 7.20 | -0.20 | -2.70 | 95209.45 | 6897.80 | 2.87 |
| 2025-05-27 | 7.37 | 7.40 | -0.02 | -0.27 | 65913.01 | 4892.44 | 1.99 |
| 2025-05-26 | 7.50 | 7.42 | -0.10 | -1.33 | 84937.00 | 6312.80 | 2.56 |
| 2025-05-23 | 7.47 | 7.52 | 0.06 | 0.80 | 121460.65 | 9187.41 | 3.66 |
| 2025-05-22 | 7.61 | 7.46 | -0.17 | -2.23 | 73622.00 | 5544.48 | 2.22 |
| 2025-05-21 | 7.58 | 7.63 | 0.02 | 0.26 | 59827.45 | 4531.20 | 1.80 |
| 2025-05-20 | 7.60 | 7.61 | 0.01 | 0.13 | 81668.25 | 6208.35 | 2.46 |
| 2025-05-19 | 7.42 | 7.60 | 0.19 | 2.56 | 112596.05 | 8535.71 | 3.39 |
| 2025-05-16 | 7.50 | 7.41 | -0.26 | -3.39 | 191285.79 | 14191.04 | 5.77 |
| 2025-05-15 | 7.77 | 7.67 | -0.03 | -0.39 | 106779.00 | 8252.97 | 3.22 |
| 2025-05-14 | 7.54 | 7.70 | 0.11 | 1.45 | 173251.41 | 13416.14 | 5.22 |
| 2025-05-13 | 7.50 | 7.59 | 0.08 | 1.07 | 153038.27 | 11590.01 | 4.61 |
| 2025-05-12 | 7.40 | 7.51 | 0.16 | 2.18 | 200228.48 | 15008.55 | 6.04 |
| 2025-05-09 | 7.00 | 7.35 | 0.35 | 5.00 | 224790.90 | 16264.66 | 6.78 |
| 2025-05-08 | 6.97 | 7.00 | 0.00 | 0.00 | 109330.12 | 7658.14 | 3.30 |
| 2025-05-07 | 7.07 | 7.00 | -0.08 | -1.13 | 157600.96 | 11044.69 | 4.75 |
| 2025-05-06 | 7.04 | 7.08 | 0.03 | 0.43 | 198680.63 | 14061.56 | 5.99 |
| 2025-04-30 | 7.00 | 7.05 | 0.10 | 1.44 | 167829.98 | 11764.22 | 5.06 |
| 2025-04-29 | 6.85 | 6.95 | -0.09 | -1.28 | 180795.87 | 12598.26 | 5.45 |
| 2025-04-28 | 6.85 | 7.04 | 0.22 | 3.23 | 322431.02 | 22667.02 | 9.72 |
| 2025-04-25 | 6.72 | 6.82 | -0.16 | -2.29 | 420604.86 | 28528.52 | 12.68 |
| 2025-04-24 | 6.60 | 6.98 | 0.03 | 0.43 | 822433.76 | 55972.58 | 24.79 |
| 2025-04-23 | 6.95 | 6.95 | -0.37 | -5.06 | 12423.00 | 863.40 | 0.37 |
| 2025-04-22 | 7.32 | 7.32 | -0.38 | -4.94 | 5663.00 | 414.53 | 0.17 |
| 2025-04-21 | 7.70 | 7.70 | -0.40 | -4.94 | 2760.00 | 212.52 | 0.08 |
| 2025-04-18 | 8.10 | 8.10 | -0.43 | -5.04 | 932.00 | 75.49 | 0.03 |
| 2025-04-17 | 8.53 | 8.53 | -0.45 | -5.01 | 3770.00 | 321.58 | 0.11 |
| 2025-04-15 | 9.22 | 8.98 | -0.43 | -4.57 | 517345.13 | 46880.77 | 15.59 |
| 2025-04-14 | 8.87 | 9.41 | 0.24 | 2.62 | 845093.37 | 79608.08 | 25.47 |
| 2025-04-11 | 9.00 | 9.17 | 0.33 | 3.73 | 949272.45 | 85973.04 | 28.62 |
| 2025-04-10 | 7.80 | 8.84 | 0.80 | 9.95 | 546131.00 | 46550.89 | 16.46 |
| 2025-04-09 | 8.00 | 8.04 | -0.18 | -2.19 | 542517.07 | 41816.79 | 16.35 |
| 2025-04-08 | 7.94 | 8.22 | 0.21 | 2.62 | 509805.90 | 41670.84 | 15.37 |
| 2025-04-07 | 8.04 | 8.01 | -0.45 | -5.32 | 553457.58 | 45027.49 | 16.68 |
| 2025-04-03 | 8.00 | 8.46 | 0.38 | 4.70 | 587820.80 | 49575.07 | 17.72 |
| 2025-04-02 | 7.78 | 8.08 | 0.24 | 3.06 | 316164.61 | 24940.25 | 9.53 |
| 2025-04-01 | 7.60 | 7.84 | 0.31 | 4.12 | 268573.02 | 20855.90 | 8.10 |
| 2025-03-31 | 7.69 | 7.53 | -0.31 | -3.95 | 305420.01 | 23281.52 | 9.21 |
| 2025-03-28 | 7.69 | 7.84 | -0.01 | -0.13 | 333400.08 | 25957.63 | 10.05 |
| 2025-03-27 | 8.08 | 7.85 | -0.39 | -4.73 | 497328.03 | 40084.90 | 14.99 |
| 2025-03-26 | 7.70 | 8.24 | 0.24 | 3.00 | 674265.38 | 53991.10 | 20.33 |
| 2025-03-25 | 8.10 | 8.00 | -0.11 | -1.36 | 794131.94 | 62896.75 | 23.94 |
| 2025-03-24 | 7.44 | 8.11 | 0.74 | 10.04 | 445262.35 | 35570.12 | 13.42 |
| 2025-03-21 | 7.16 | 7.37 | 0.17 | 2.36 | 262280.00 | 19040.50 | 7.91 |
| 2025-03-20 | 7.05 | 7.20 | 0.15 | 2.13 | 331264.31 | 24097.91 | 9.99 |
| 2025-03-19 | 7.03 | 7.05 | -0.01 | -0.14 | 102391.00 | 7217.10 | 3.09 |
| 2025-03-18 | 7.08 | 7.06 | -0.02 | -0.28 | 130814.00 | 9176.66 | 3.94 |
| 2025-03-17 | 7.15 | 7.08 | -0.02 | -0.28 | 122498.00 | 8700.21 | 3.69 |
| 2025-03-14 | 6.96 | 7.10 | 0.16 | 2.31 | 162909.00 | 11492.85 | 4.91 |
| 2025-03-13 | 6.99 | 6.94 | -0.06 | -0.86 | 128855.67 | 8934.44 | 3.88 |
| 2025-03-12 | 7.08 | 7.00 | -0.08 | -1.13 | 141712.37 | 9998.57 | 4.27 |
| 2025-03-11 | 6.86 | 7.08 | 0.16 | 2.31 | 170136.76 | 11881.19 | 5.13 |
| 2025-03-10 | 6.90 | 6.92 | 0.02 | 0.29 | 111377.04 | 7696.04 | 3.36 |
| 2025-03-07 | 6.82 | 6.90 | 0.04 | 0.58 | 131790.46 | 9099.33 | 3.97 |
| 2025-03-06 | 6.81 | 6.86 | 0.05 | 0.73 | 90610.00 | 6189.16 | 2.73 |
| 2025-03-05 | 6.79 | 6.81 | 0.01 | 0.15 | 80086.98 | 5378.86 | 2.41 |
| 2025-03-04 | 6.79 | 6.80 | -0.01 | -0.15 | 75453.15 | 5119.05 | 2.27 |
| 2025-03-03 | 6.82 | 6.81 | -0.03 | -0.44 | 106463.02 | 7324.29 | 3.21 |
| 2025-02-28 | 6.98 | 6.84 | -0.18 | -2.56 | 127385.82 | 8807.86 | 3.84 |
| 2025-02-27 | 6.90 | 7.02 | 0.11 | 1.59 | 182798.57 | 12827.44 | 5.51 |
| 2025-02-26 | 6.84 | 6.91 | 0.06 | 0.88 | 121896.00 | 8398.07 | 3.67 |
| 2025-02-25 | 6.86 | 6.85 | -0.10 | -1.44 | 130316.10 | 9005.96 | 3.93 |
| 2025-02-24 | 6.84 | 6.95 | 0.12 | 1.76 | 206687.84 | 14238.71 | 6.23 |
| 2025-02-21 | 6.71 | 6.83 | 0.12 | 1.79 | 210522.18 | 14307.91 | 6.35 |
| 2025-02-20 | 6.40 | 6.71 | 0.29 | 4.52 | 326894.38 | 21990.95 | 9.85 |
| 2025-02-19 | 6.41 | 6.42 | 0.03 | 0.47 | 72020.81 | 4619.81 | 2.17 |
| 2025-02-18 | 6.58 | 6.39 | -0.18 | -2.74 | 107338.46 | 6941.14 | 3.24 |
| 2025-02-17 | 6.53 | 6.57 | 0.04 | 0.61 | 110961.68 | 7272.92 | 3.34 |
| 2025-02-14 | 6.70 | 6.53 | -0.17 | -2.54 | 166883.66 | 11020.53 | 5.03 |
| 2025-02-13 | 6.77 | 6.70 | -0.04 | -0.59 | 144313.00 | 9733.79 | 4.35 |
| 2025-02-12 | 6.71 | 6.74 | 0.00 | 0.00 | 108116.00 | 7277.86 | 3.26 |
| 2025-02-11 | 6.84 | 6.74 | -0.11 | -1.61 | 132329.67 | 8902.19 | 3.99 |
| 2025-02-10 | 6.66 | 6.85 | 0.17 | 2.55 | 176158.68 | 11960.87 | 5.31 |
| 2025-02-07 | 6.58 | 6.68 | 0.10 | 1.52 | 175831.28 | 11715.89 | 5.30 |
| 2025-02-06 | 6.46 | 6.58 | 0.08 | 1.23 | 127182.55 | 8285.52 | 3.83 |
| 2025-02-05 | 6.54 | 6.50 | -0.02 | -0.31 | 108821.49 | 7071.21 | 3.28 |
| 2025-01-27 | 6.72 | 6.52 | -0.16 | -2.40 | 132518.03 | 8816.89 | 3.99 |
| 2025-01-24 | 6.63 | 6.68 | 0.02 | 0.30 | 139889.00 | 9311.75 | 4.22 |
| 2025-01-23 | 6.74 | 6.66 | 0.03 | 0.45 | 178553.66 | 12032.05 | 5.38 |
| 2025-01-22 | 6.93 | 6.63 | -0.36 | -5.15 | 268251.81 | 18057.98 | 8.09 |
| 2025-01-21 | 7.11 | 6.99 | -0.15 | -2.10 | 319740.75 | 22522.65 | 9.64 |
| 2025-01-20 | 7.28 | 7.14 | -0.05 | -0.70 | 397793.56 | 29231.85 | 11.99 |
日K线
周K线
月K线
