ST红太阳(000525)股票信息
| 股票代码 | 000525 |
| 股票名称 | ST红太阳 |
| 最新价/元 | 6.25 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 3.14 |
| 买入/元 | 6.24 |
| 卖出/元 | 6.25 |
| 昨收/元 | 6.06 |
| 今开/元 | 6.05 |
| 最高/元 | 6.28 |
| 最低/元 | 6.02 |
| 成交量/手 | 72686.00 |
| 成交额/万 | 4514.99 |
| 股净值/元 | -9.33 |
| 市净率 | 3.99 |
| 总市值/万 | 362983.05 |
| 流通值/万 | 362885.73 |
| 换手率/% | 1.25 |
| 入市日期 | 1993-10-28 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-07-05 16:16:18 |
ST红太阳(000525)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 6.05 | 6.25 | 0.19 | 3.14 | 72686.00 | 4514.99 | 1.25 |
| 2024-07-04 | 6.15 | 6.06 | -0.03 | -0.49 | 78140.11 | 4737.58 | 1.35 |
| 2024-07-03 | 5.70 | 6.09 | 0.29 | 5.00 | 95969.82 | 5744.12 | 1.65 |
| 2024-07-02 | 5.65 | 5.80 | 0.18 | 3.20 | 99044.59 | 5783.20 | 1.71 |
| 2024-07-01 | 5.62 | 5.62 | -0.05 | -0.88 | 55670.81 | 3095.08 | 0.96 |
| 2024-06-28 | 5.67 | 5.67 | -0.08 | -1.39 | 97078.00 | 5501.12 | 1.67 |
| 2024-06-27 | 5.75 | 5.75 | 0.27 | 4.93 | 89708.10 | 5142.88 | 1.55 |
| 2024-06-26 | 5.27 | 5.48 | -0.06 | -1.08 | 94170.40 | 5052.70 | 1.62 |
| 2024-06-25 | 5.54 | 5.54 | -0.29 | -4.97 | 56245.82 | 3148.50 | 0.97 |
| 2024-06-24 | 6.01 | 5.83 | -0.31 | -5.05 | 53280.00 | 3119.83 | 0.92 |
| 2024-06-21 | 5.96 | 6.14 | 0.13 | 2.16 | 37105.82 | 2241.90 | 0.64 |
| 2024-06-20 | 6.10 | 6.01 | -0.23 | -3.69 | 34092.00 | 2066.62 | 0.59 |
| 2024-06-19 | 6.39 | 6.24 | -0.05 | -0.80 | 54726.00 | 3455.22 | 0.94 |
| 2024-06-18 | 6.29 | 6.29 | 0.30 | 5.01 | 35500.00 | 2232.40 | 0.61 |
| 2024-06-17 | 6.03 | 5.99 | 0.00 | 0.00 | 26077.00 | 1572.78 | 0.45 |
| 2024-06-14 | 5.88 | 5.99 | 0.04 | 0.67 | 40596.57 | 2417.54 | 0.70 |
| 2024-06-13 | 6.07 | 5.95 | -0.13 | -2.14 | 49253.33 | 2954.96 | 0.85 |
| 2024-06-12 | 6.11 | 6.08 | -0.18 | -2.88 | 62907.15 | 3828.76 | 1.08 |
| 2024-06-11 | 6.10 | 6.26 | 0.01 | 0.16 | 67194.83 | 4208.90 | 1.16 |
| 2024-06-07 | 6.16 | 6.25 | 0.26 | 4.34 | 88709.06 | 5467.19 | 1.53 |
| 2024-06-06 | 6.19 | 5.99 | -0.31 | -4.92 | 91180.53 | 5612.90 | 1.57 |
| 2024-06-05 | 6.14 | 6.30 | 0.05 | 0.80 | 112890.57 | 7193.27 | 1.94 |
| 2024-06-04 | 5.92 | 6.25 | 0.30 | 5.04 | 111665.24 | 6771.72 | 1.92 |
| 2024-06-03 | 5.93 | 5.95 | 0.28 | 4.94 | 202068.01 | 11929.81 | 3.48 |
| 2024-05-31 | 5.67 | 5.67 | 0.27 | 5.00 | 73808.00 | 4183.88 | 1.27 |
| 2024-05-30 | 4.88 | 5.40 | 0.26 | 5.06 | 180078.18 | 9054.80 | 3.10 |
| 2024-05-29 | 5.14 | 5.14 | -0.27 | -4.99 | 20353.00 | 1046.14 | 0.35 |
| 2024-05-28 | 5.50 | 5.41 | -0.28 | -4.92 | 69151.00 | 3757.87 | 1.19 |
| 2024-05-27 | 5.95 | 5.69 | -0.30 | -5.01 | 68613.00 | 3930.50 | 1.18 |
| 2024-05-24 | 6.11 | 5.99 | -0.14 | -2.28 | 71389.81 | 4303.42 | 1.23 |
| 2024-05-23 | 6.40 | 6.13 | -0.19 | -3.01 | 128712.00 | 7927.40 | 2.22 |
| 2024-05-22 | 6.60 | 6.32 | -0.33 | -4.96 | 119318.56 | 7647.25 | 2.06 |
| 2024-05-21 | 6.62 | 6.65 | -0.06 | -0.89 | 86709.26 | 5780.47 | 1.49 |
| 2024-05-20 | 6.79 | 6.71 | -0.11 | -1.61 | 95583.55 | 6424.94 | 1.65 |
| 2024-05-17 | 6.86 | 6.82 | -0.03 | -0.44 | 60500.45 | 4140.63 | 1.04 |
| 2024-05-16 | 6.97 | 6.85 | -0.15 | -2.14 | 72921.00 | 5027.92 | 1.26 |
| 2024-05-15 | 6.98 | 7.00 | 0.09 | 1.30 | 107807.55 | 7415.38 | 1.86 |
| 2024-05-14 | 6.57 | 6.91 | -0.01 | -0.15 | 182113.38 | 12474.34 | 3.14 |
| 2024-05-13 | 6.92 | 6.92 | -0.36 | -4.95 | 74167.00 | 5134.93 | 1.28 |
| 2024-05-10 | 7.23 | 7.28 | 0.06 | 0.83 | 67285.00 | 4926.00 | 1.16 |
| 2024-05-09 | 7.47 | 7.22 | -0.25 | -3.35 | 90134.37 | 6581.93 | 1.55 |
| 2024-05-08 | 7.48 | 7.47 | -0.10 | -1.32 | 66276.37 | 5004.61 | 1.14 |
| 2024-05-07 | 7.78 | 7.57 | -0.30 | -3.81 | 73293.61 | 5623.96 | 1.26 |
| 2024-05-06 | 8.00 | 7.87 | -0.17 | -2.11 | 68610.93 | 5424.75 | 1.18 |
| 2024-04-30 | 8.14 | 8.04 | 0.07 | 0.88 | 65180.37 | 5257.06 | 1.12 |
| 2024-04-29 | 7.78 | 7.97 | -0.04 | -0.50 | 75929.37 | 6052.89 | 1.31 |
| 2024-04-26 | 8.03 | 8.01 | 0.36 | 4.71 | 110061.78 | 8802.24 | 1.90 |
| 2024-04-25 | 7.86 | 7.65 | -0.17 | -2.17 | 62773.01 | 4861.13 | 1.08 |
| 2024-04-24 | 7.49 | 7.82 | 0.33 | 4.41 | 74456.14 | 5765.77 | 1.28 |
| 2024-04-23 | 7.13 | 7.49 | 0.36 | 5.05 | 64392.75 | 4760.65 | 1.11 |
| 2024-04-22 | 7.13 | 7.13 | -0.37 | -4.93 | 25532.00 | 1820.43 | 0.44 |
| 2024-04-19 | 7.70 | 7.50 | -0.39 | -4.94 | 75528.00 | 5692.74 | 1.30 |
| 2024-04-18 | 8.00 | 7.89 | -0.14 | -1.74 | 86474.04 | 6889.88 | 1.49 |
| 2024-04-17 | 7.92 | 8.03 | -0.31 | -3.72 | 245007.47 | 19709.90 | 4.22 |
| 2024-04-16 | 8.34 | 8.34 | -0.44 | -5.01 | 4233.00 | 353.03 | 0.07 |
| 2024-04-15 | 8.78 | 8.78 | -0.46 | -4.98 | 16862.00 | 1480.48 | 0.29 |
| 2024-04-12 | 9.04 | 9.24 | 0.20 | 2.21 | 71929.15 | 6611.08 | 1.24 |
| 2024-04-11 | 8.96 | 9.04 | 0.01 | 0.11 | 36008.00 | 3256.95 | 0.62 |
| 2024-04-10 | 9.02 | 9.03 | -0.04 | -0.44 | 49372.00 | 4468.98 | 0.85 |
| 2024-04-09 | 9.10 | 9.07 | 0.18 | 2.03 | 58871.86 | 5349.59 | 1.01 |
| 2024-04-08 | 9.06 | 8.89 | -0.23 | -2.52 | 59614.00 | 5377.81 | 1.03 |
| 2024-04-03 | 9.03 | 9.12 | 0.06 | 0.66 | 74840.47 | 6803.29 | 1.29 |
| 2024-04-02 | 9.00 | 9.06 | 0.02 | 0.22 | 68565.10 | 6226.03 | 1.18 |
| 2024-04-01 | 9.08 | 9.04 | -0.10 | -1.09 | 75612.80 | 6794.34 | 1.30 |
| 2024-03-29 | 9.13 | 9.14 | -0.03 | -0.33 | 101643.70 | 9297.06 | 1.75 |
| 2024-03-28 | 8.70 | 9.17 | 0.37 | 4.21 | 127355.92 | 11506.78 | 2.19 |
| 2024-03-27 | 9.00 | 8.80 | -0.25 | -2.76 | 126344.00 | 11216.30 | 2.18 |
| 2024-03-26 | 9.25 | 9.05 | -0.10 | -1.09 | 151403.91 | 13806.09 | 2.61 |
| 2024-03-25 | 8.78 | 9.15 | 0.44 | 5.05 | 112638.93 | 10186.87 | 1.94 |
| 2024-03-22 | 8.94 | 8.71 | 0.20 | 2.35 | 194882.07 | 17209.88 | 3.36 |
| 2024-03-21 | 8.22 | 8.51 | 0.41 | 5.06 | 70648.62 | 5911.16 | 1.22 |
| 2024-03-20 | 7.74 | 8.10 | 0.39 | 5.06 | 113048.47 | 9053.90 | 1.95 |
| 2024-03-19 | 7.88 | 7.71 | -0.17 | -2.16 | 49089.45 | 3848.43 | 0.85 |
| 2024-03-18 | 7.92 | 7.88 | -0.02 | -0.25 | 34407.01 | 2711.54 | 0.59 |
| 2024-03-15 | 7.77 | 7.90 | 0.10 | 1.28 | 46527.00 | 3671.35 | 0.80 |
| 2024-03-14 | 7.74 | 7.80 | 0.03 | 0.39 | 42981.01 | 3331.91 | 0.74 |
| 2024-03-13 | 7.77 | 7.77 | -0.03 | -0.39 | 47651.01 | 3717.09 | 0.82 |
| 2024-03-12 | 7.68 | 7.80 | 0.14 | 1.83 | 79588.01 | 6116.90 | 1.37 |
| 2024-03-11 | 7.64 | 7.66 | 0.01 | 0.13 | 85105.00 | 6453.44 | 1.47 |
| 2024-03-08 | 7.40 | 7.65 | 0.27 | 3.66 | 73665.00 | 5572.38 | 1.27 |
| 2024-03-07 | 7.26 | 7.38 | 0.14 | 1.93 | 98319.00 | 7320.63 | 1.69 |
| 2024-03-06 | 6.97 | 7.24 | 0.28 | 4.02 | 89260.36 | 6281.65 | 1.54 |
| 2024-03-05 | 6.60 | 6.96 | 0.33 | 4.98 | 89902.35 | 6202.17 | 1.55 |
| 2024-03-04 | 6.73 | 6.63 | -0.14 | -2.07 | 53126.21 | 3522.25 | 0.92 |
| 2024-03-01 | 6.88 | 6.77 | -0.10 | -1.46 | 45429.00 | 3084.22 | 0.78 |
| 2024-02-29 | 6.72 | 6.87 | 0.03 | 0.44 | 67582.41 | 4584.34 | 1.16 |
| 2024-02-28 | 7.24 | 6.84 | -0.36 | -5.00 | 83393.00 | 5866.93 | 1.44 |
| 2024-02-27 | 7.22 | 7.20 | 0.02 | 0.28 | 35033.00 | 2515.99 | 0.60 |
| 2024-02-26 | 7.13 | 7.18 | 0.05 | 0.70 | 49699.00 | 3577.41 | 0.86 |
| 2024-02-23 | 7.18 | 7.13 | -0.04 | -0.56 | 47919.09 | 3425.80 | 0.83 |
| 2024-02-22 | 7.02 | 7.17 | 0.10 | 1.41 | 45292.58 | 3244.81 | 0.78 |
| 2024-02-21 | 7.15 | 7.07 | -0.06 | -0.84 | 66513.01 | 4804.34 | 1.15 |
| 2024-02-20 | 6.79 | 7.13 | 0.34 | 5.01 | 63929.81 | 4465.49 | 1.10 |
| 2024-02-19 | 6.55 | 6.79 | 0.28 | 4.30 | 62249.39 | 4180.66 | 1.07 |
| 2024-02-08 | 6.20 | 6.51 | 0.31 | 5.00 | 85152.88 | 5309.43 | 1.47 |
| 2024-02-07 | 6.42 | 6.20 | -0.20 | -3.13 | 73757.70 | 4747.91 | 1.27 |
| 2024-02-06 | 6.13 | 6.40 | -0.01 | -0.16 | 91071.53 | 5651.55 | 1.57 |
| 2024-02-05 | 6.53 | 6.41 | -0.34 | -5.04 | 34116.00 | 2207.45 | 0.59 |
| 2024-01-26 | 7.41 | 7.59 | 0.18 | 2.43 | 79744.13 | 6099.39 | 1.37 |
| 2024-01-25 | 7.19 | 7.41 | 0.21 | 2.92 | 41157.00 | 3001.79 | 0.71 |
日K线
周K线
月K线
