苏常柴Ａ(000570)股票信息
| 股票代码 | 000570 |
| 股票名称 | 苏常柴Ａ |
| 最新价/元 | 4.45 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.60 |
| 买入/元 | 4.45 |
| 卖出/元 | 4.46 |
| 昨收/元 | 4.38 |
| 今开/元 | 4.38 |
| 最高/元 | 4.46 |
| 最低/元 | 4.34 |
| 成交量/手 | 44391.50 |
| 成交额/万 | 1957.28 |
| 股净值/元 | 28.95 |
| 市净率 | 0.91 |
| 总市值/万 | 314033.17 |
| 流通值/万 | 247283.17 |
| 换手率/% | 0.80 |
| 入市日期 | 1994-07-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:17 |
苏常柴Ａ(000570)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 | 4.38 | 4.45 | 0.07 | 1.60 | 44391.50 | 1957.28 | 0.80 |
| 2024-07-04 | 4.52 | 4.38 | -0.14 | -3.10 | 45853.40 | 2037.06 | 0.92 |
| 2024-07-03 | 4.54 | 4.52 | -0.04 | -0.88 | 42226.00 | 1918.25 | 0.85 |
| 2024-07-02 | 4.50 | 4.56 | 0.05 | 1.11 | 61221.01 | 2777.19 | 1.23 |
| 2024-07-01 | 4.46 | 4.51 | 0.04 | 0.90 | 52496.50 | 2347.14 | 1.05 |
| 2024-06-28 | 4.42 | 4.47 | 0.04 | 0.90 | 60522.00 | 2708.75 | 1.21 |
| 2024-06-27 | 4.49 | 4.43 | -0.06 | -1.34 | 46922.00 | 2097.27 | 0.94 |
| 2024-06-26 | 4.34 | 4.49 | 0.12 | 2.75 | 51307.01 | 2272.49 | 1.03 |
| 2024-06-25 | 4.30 | 4.37 | 0.05 | 1.16 | 55951.98 | 2449.34 | 1.12 |
| 2024-06-24 | 4.46 | 4.32 | -0.17 | -3.79 | 69725.00 | 3035.98 | 1.40 |
| 2024-06-21 | 4.49 | 4.49 | 0.00 | 0.00 | 33952.00 | 1525.65 | 0.68 |
| 2024-06-20 | 4.60 | 4.49 | -0.12 | -2.60 | 46397.00 | 2102.93 | 0.93 |
| 2024-06-19 | 4.62 | 4.61 | -0.01 | -0.22 | 43185.00 | 1994.33 | 0.87 |
| 2024-06-18 | 4.51 | 4.62 | 0.12 | 2.67 | 53850.00 | 2463.09 | 1.08 |
| 2024-06-17 | 4.56 | 4.50 | -0.06 | -1.32 | 46562.00 | 2107.73 | 0.93 |
| 2024-06-14 | 4.58 | 4.56 | -0.02 | -0.44 | 50990.00 | 2319.04 | 1.02 |
| 2024-06-13 | 4.64 | 4.58 | -0.06 | -1.29 | 52607.00 | 2428.85 | 1.05 |
| 2024-06-12 | 4.53 | 4.64 | 0.11 | 2.43 | 64347.00 | 2959.96 | 1.29 |
| 2024-06-11 | 4.57 | 4.53 | -0.05 | -1.09 | 78983.56 | 3562.84 | 1.58 |
| 2024-06-07 | 4.45 | 4.58 | 0.20 | 4.57 | 105723.13 | 4790.68 | 2.12 |
| 2024-06-06 | 4.62 | 4.38 | -0.26 | -5.60 | 156674.01 | 6978.93 | 3.14 |
| 2024-06-05 | 4.78 | 4.64 | -0.15 | -3.13 | 77387.00 | 3632.31 | 1.55 |
| 2024-06-04 | 4.78 | 4.79 | -0.02 | -0.42 | 63410.10 | 3017.40 | 1.27 |
| 2024-06-03 | 4.92 | 4.81 | -0.13 | -2.63 | 100524.10 | 4845.41 | 2.02 |
| 2024-05-31 | 4.99 | 4.94 | 0.01 | 0.20 | 82983.01 | 4105.44 | 1.66 |
| 2024-05-30 | 4.93 | 4.93 | 0.00 | 0.00 | 134520.00 | 6744.65 | 2.70 |
| 2024-05-29 | 4.90 | 4.93 | 0.01 | 0.20 | 49938.00 | 2459.40 | 1.00 |
| 2024-05-28 | 5.00 | 4.92 | -0.09 | -1.80 | 45824.02 | 2271.66 | 0.92 |
| 2024-05-27 | 4.97 | 5.01 | 0.05 | 1.01 | 57742.00 | 2861.93 | 1.16 |
| 2024-05-24 | 4.95 | 4.96 | -0.01 | -0.20 | 62859.01 | 3138.17 | 1.26 |
| 2024-05-23 | 5.12 | 4.97 | -0.13 | -2.55 | 95043.00 | 4763.17 | 1.91 |
| 2024-05-22 | 5.13 | 5.10 | 0.00 | 0.00 | 66710.00 | 3424.16 | 1.34 |
| 2024-05-21 | 5.21 | 5.15 | -0.09 | -1.72 | 72275.00 | 3739.74 | 1.45 |
| 2024-05-20 | 5.26 | 5.24 | -0.03 | -0.57 | 84594.28 | 4451.82 | 1.70 |
| 2024-05-17 | 5.21 | 5.27 | 0.05 | 0.96 | 77855.00 | 4080.35 | 1.56 |
| 2024-05-16 | 5.16 | 5.22 | 0.06 | 1.16 | 84702.50 | 4415.94 | 1.70 |
| 2024-05-15 | 5.19 | 5.16 | -0.05 | -0.96 | 63920.00 | 3316.63 | 1.28 |
| 2024-05-14 | 5.15 | 5.21 | 0.06 | 1.17 | 65509.00 | 3390.56 | 1.31 |
| 2024-05-13 | 5.20 | 5.15 | -0.10 | -1.91 | 79693.00 | 4120.47 | 1.60 |
| 2024-05-10 | 5.24 | 5.25 | 0.01 | 0.19 | 97969.00 | 5126.09 | 1.96 |
| 2024-05-09 | 5.16 | 5.24 | 0.06 | 1.16 | 91436.60 | 4787.87 | 1.83 |
| 2024-05-08 | 5.30 | 5.18 | -0.05 | -0.96 | 100099.48 | 5224.35 | 2.01 |
| 2024-05-07 | 5.20 | 5.23 | 0.03 | 0.58 | 106773.00 | 5558.25 | 2.14 |
| 2024-05-06 | 5.10 | 5.20 | 0.13 | 2.56 | 122718.40 | 6343.37 | 2.46 |
| 2024-04-30 | 5.06 | 5.07 | 0.07 | 1.40 | 149361.02 | 7582.80 | 2.99 |
| 2024-04-29 | 4.85 | 5.00 | 0.13 | 2.67 | 93227.02 | 4608.28 | 1.87 |
| 2024-04-26 | 4.78 | 4.87 | 0.08 | 1.67 | 86252.02 | 4161.76 | 1.73 |
| 2024-04-25 | 4.76 | 4.79 | 0.01 | 0.21 | 79764.00 | 3817.11 | 1.60 |
| 2024-04-24 | 4.71 | 4.78 | 0.09 | 1.92 | 68363.20 | 3239.26 | 1.37 |
| 2024-04-23 | 4.68 | 4.69 | 0.03 | 0.64 | 77577.53 | 3648.82 | 1.56 |
| 2024-04-22 | 4.77 | 4.66 | -0.10 | -2.10 | 82456.00 | 3871.10 | 1.65 |
| 2024-04-19 | 4.86 | 4.76 | -0.13 | -2.66 | 132438.52 | 6356.22 | 2.65 |
| 2024-04-18 | 4.97 | 4.89 | -0.08 | -1.61 | 143622.31 | 7173.88 | 2.88 |
| 2024-04-17 | 4.62 | 4.97 | 0.29 | 6.20 | 169006.35 | 8235.39 | 3.39 |
| 2024-04-16 | 5.10 | 4.68 | -0.52 | -10.00 | 235576.57 | 11276.17 | 4.72 |
| 2024-04-15 | 5.40 | 5.20 | -0.28 | -5.11 | 246347.31 | 12939.47 | 4.94 |
| 2024-04-12 | 5.37 | 5.48 | 0.08 | 1.48 | 331831.52 | 18171.70 | 6.65 |
| 2024-04-11 | 5.27 | 5.40 | 0.09 | 1.70 | 154124.59 | 8234.31 | 3.09 |
| 2024-04-10 | 5.36 | 5.31 | -0.07 | -1.30 | 104989.28 | 5591.55 | 2.10 |
| 2024-04-09 | 5.23 | 5.38 | 0.15 | 2.87 | 120221.19 | 6376.61 | 2.41 |
| 2024-04-08 | 5.29 | 5.23 | -0.07 | -1.32 | 130187.00 | 6896.89 | 2.61 |
| 2024-04-03 | 5.35 | 5.30 | -0.06 | -1.12 | 99751.01 | 5274.36 | 2.00 |
| 2024-04-02 | 5.32 | 5.36 | 0.03 | 0.56 | 132104.08 | 7063.26 | 2.65 |
| 2024-04-01 | 5.26 | 5.33 | 0.10 | 1.91 | 127027.00 | 6727.97 | 2.55 |
| 2024-03-29 | 5.05 | 5.23 | 0.18 | 3.56 | 118923.00 | 6131.66 | 2.38 |
| 2024-03-28 | 4.93 | 5.05 | 0.11 | 2.23 | 98650.01 | 4973.50 | 1.98 |
| 2024-03-27 | 5.14 | 4.94 | -0.22 | -4.26 | 132761.00 | 6676.41 | 2.66 |
| 2024-03-26 | 5.13 | 5.16 | 0.03 | 0.59 | 116230.00 | 5965.97 | 2.33 |
| 2024-03-25 | 5.29 | 5.13 | -0.16 | -3.03 | 109754.00 | 5758.92 | 2.20 |
| 2024-03-22 | 5.38 | 5.29 | -0.10 | -1.86 | 126366.00 | 6695.40 | 2.53 |
| 2024-03-21 | 5.36 | 5.39 | 0.03 | 0.56 | 133187.28 | 7128.12 | 2.67 |
| 2024-03-20 | 5.27 | 5.36 | 0.08 | 1.52 | 142239.28 | 7575.57 | 2.85 |
| 2024-03-19 | 5.31 | 5.28 | -0.05 | -0.94 | 129118.28 | 6857.46 | 2.59 |
| 2024-03-18 | 5.25 | 5.33 | 0.09 | 1.72 | 147909.33 | 7821.30 | 2.96 |
| 2024-03-15 | 5.11 | 5.24 | 0.10 | 1.95 | 147791.82 | 7673.61 | 2.96 |
| 2024-03-14 | 5.19 | 5.14 | -0.03 | -0.58 | 115139.00 | 5944.42 | 2.31 |
| 2024-03-13 | 5.18 | 5.17 | -0.02 | -0.39 | 136426.97 | 7084.46 | 2.73 |
| 2024-03-12 | 5.14 | 5.19 | 0.04 | 0.78 | 137349.01 | 7076.47 | 2.75 |
| 2024-03-11 | 5.08 | 5.15 | 0.05 | 0.98 | 112862.02 | 5766.25 | 2.26 |
| 2024-03-08 | 5.10 | 5.10 | -0.02 | -0.39 | 115251.00 | 5868.17 | 2.31 |
| 2024-03-07 | 5.15 | 5.12 | 0.01 | 0.20 | 177809.47 | 9229.11 | 3.56 |
| 2024-03-06 | 5.06 | 5.11 | -0.01 | -0.20 | 110961.01 | 5679.85 | 2.22 |
| 2024-03-05 | 5.24 | 5.12 | -0.17 | -3.21 | 167007.00 | 8586.43 | 3.35 |
| 2024-03-04 | 5.15 | 5.29 | 0.16 | 3.12 | 272911.01 | 14226.26 | 5.47 |
| 2024-03-01 | 5.17 | 5.13 | 0.01 | 0.20 | 148034.01 | 7592.89 | 2.97 |
| 2024-02-29 | 4.91 | 5.12 | 0.17 | 3.43 | 199091.03 | 10043.07 | 3.99 |
| 2024-02-28 | 5.30 | 4.95 | -0.32 | -6.07 | 348878.45 | 17965.24 | 6.99 |
| 2024-02-27 | 5.18 | 5.27 | 0.07 | 1.35 | 215304.54 | 11227.39 | 4.32 |
| 2024-02-26 | 5.07 | 5.20 | 0.13 | 2.56 | 255832.88 | 13197.93 | 5.13 |
| 2024-02-23 | 5.01 | 5.07 | 0.06 | 1.20 | 214616.07 | 10766.28 | 4.30 |
| 2024-02-22 | 4.88 | 5.01 | 0.09 | 1.83 | 195264.31 | 9729.12 | 3.91 |
| 2024-02-21 | 4.78 | 4.92 | 0.09 | 1.86 | 245136.67 | 12101.48 | 4.91 |
| 2024-02-20 | 4.83 | 4.83 | -0.01 | -0.21 | 144636.95 | 6943.48 | 2.90 |
| 2024-02-19 | 4.76 | 4.84 | 0.12 | 2.54 | 204659.29 | 9878.18 | 4.10 |
| 2024-02-08 | 4.32 | 4.72 | 0.39 | 9.01 | 231772.21 | 10590.50 | 4.65 |
| 2024-02-07 | 4.58 | 4.33 | -0.28 | -6.07 | 264542.09 | 11848.36 | 5.30 |
| 2024-02-06 | 4.33 | 4.61 | 0.12 | 2.67 | 262611.07 | 11605.77 | 5.26 |
| 2024-02-05 | 4.95 | 4.49 | -0.50 | -10.02 | 256405.85 | 11718.20 | 5.14 |
| 2024-01-26 | 6.11 | 5.97 | -0.19 | -3.08 | 384999.99 | 23317.13 | 7.72 |
| 2024-01-25 | 6.07 | 6.16 | 0.02 | 0.33 | 421061.80 | 25743.83 | 8.44 |
日K线
周K线
月K线
