*ST工智(000584)股票信息
| 股票代码 | 000584 |
| 股票名称 | *ST工智 |
| 最新价/元 | 2.10 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 1.45 |
| 买入/元 | 2.10 |
| 卖出/元 | 2.11 |
| 昨收/元 | 2.07 |
| 今开/元 | 2.02 |
| 最高/元 | 2.16 |
| 最低/元 | 1.97 |
| 成交量/手 | 562010.20 |
| 成交额/万 | 11458.86 |
| 股净值/元 | -3.97 |
| 市净率 | 2.92 |
| 总市值/万 | 159796.89 |
| 流通值/万 | 159361.59 |
| 换手率/% | 7.41 |
| 入市日期 | 1995-11-28 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-04 17:16:16 |
*ST工智(000584)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.02 | 2.10 | 0.03 | 1.45 | 562010.20 | 11458.86 | 7.41 |
| 2024-09-27 | 2.14 | 2.07 | -0.10 | -4.61 | 502078.42 | 10538.07 | 6.62 |
| 2024-09-26 | 2.19 | 2.17 | -0.04 | -1.81 | 245884.41 | 5328.91 | 3.24 |
| 2024-09-25 | 2.06 | 2.21 | 0.11 | 5.24 | 351372.02 | 7475.88 | 4.63 |
| 2024-09-24 | 2.10 | 2.10 | -0.03 | -1.41 | 243292.00 | 5072.73 | 3.21 |
| 2024-09-23 | 2.12 | 2.13 | 0.03 | 1.43 | 246268.00 | 5285.74 | 3.25 |
| 2024-09-20 | 2.04 | 2.10 | 0.10 | 5.00 | 217931.00 | 4520.00 | 2.87 |
| 2024-09-19 | 1.90 | 2.00 | 0.10 | 5.26 | 144542.00 | 2869.38 | 1.90 |
| 2024-09-18 | 1.95 | 1.90 | -0.09 | -4.52 | 176955.00 | 3375.74 | 2.33 |
| 2024-09-13 | 2.05 | 1.99 | -0.08 | -3.87 | 179650.00 | 3621.55 | 2.37 |
| 2024-09-12 | 1.99 | 2.07 | 0.02 | 0.98 | 211539.00 | 4331.14 | 2.79 |
| 2024-09-11 | 2.14 | 2.05 | -0.03 | -1.44 | 250988.61 | 5249.00 | 3.31 |
| 2024-09-10 | 2.07 | 2.08 | -0.10 | -4.59 | 341861.50 | 7159.19 | 4.50 |
| 2024-09-09 | 2.24 | 2.18 | -0.11 | -4.80 | 74000.00 | 1623.42 | 0.98 |
| 2024-09-06 | 2.20 | 2.29 | 0.11 | 5.05 | 406847.00 | 9133.48 | 5.36 |
| 2024-09-05 | 2.18 | 2.18 | -0.11 | -4.80 | 24460.00 | 533.23 | 0.32 |
| 2024-09-04 | 2.40 | 2.29 | -0.12 | -4.98 | 282805.51 | 6535.31 | 3.73 |
| 2024-09-03 | 2.38 | 2.41 | 0.08 | 3.43 | 349826.54 | 8492.30 | 4.61 |
| 2024-09-02 | 2.21 | 2.33 | 0.11 | 4.96 | 428838.13 | 9719.84 | 5.65 |
| 2024-08-30 | 2.20 | 2.22 | 0.11 | 5.21 | 540968.45 | 11730.16 | 7.13 |
| 2024-08-29 | 2.06 | 2.11 | 0.10 | 4.98 | 203384.09 | 4275.30 | 2.68 |
| 2024-08-28 | 2.14 | 2.01 | -0.03 | -1.47 | 384309.15 | 7941.36 | 5.06 |
| 2024-08-27 | 2.01 | 2.04 | 0.10 | 5.16 | 128249.15 | 2605.15 | 1.69 |
| 2024-08-26 | 1.91 | 1.94 | 0.09 | 4.87 | 50802.84 | 980.43 | 0.67 |
| 2024-08-23 | 1.73 | 1.85 | 0.09 | 5.11 | 261746.22 | 4679.48 | 3.45 |
| 2024-08-22 | 1.79 | 1.76 | -0.01 | -0.57 | 287358.46 | 5140.73 | 3.79 |
| 2024-08-21 | 1.66 | 1.77 | 0.08 | 4.73 | 274290.97 | 4725.04 | 3.61 |
| 2024-08-20 | 1.69 | 1.69 | 0.05 | 3.05 | 320560.97 | 5485.76 | 4.22 |
| 2024-08-19 | 1.59 | 1.64 | 0.08 | 5.13 | 95712.00 | 1557.38 | 1.26 |
| 2024-08-16 | 1.54 | 1.56 | -0.02 | -1.27 | 96095.00 | 1508.39 | 1.27 |
| 2024-08-15 | 1.62 | 1.58 | -0.06 | -3.66 | 142992.15 | 2278.71 | 1.88 |
| 2024-08-14 | 1.60 | 1.64 | 0.04 | 2.50 | 110926.51 | 1823.43 | 1.46 |
| 2024-08-13 | 1.62 | 1.60 | -0.02 | -1.24 | 149849.00 | 2387.79 | 1.97 |
| 2024-08-12 | 1.70 | 1.62 | -0.07 | -4.14 | 139019.00 | 2314.57 | 1.83 |
| 2024-08-09 | 1.70 | 1.69 | -0.02 | -1.17 | 123286.50 | 2092.11 | 1.62 |
| 2024-08-08 | 1.75 | 1.71 | -0.04 | -2.29 | 174086.01 | 2987.58 | 2.29 |
| 2024-08-07 | 1.70 | 1.75 | 0.08 | 4.79 | 176294.00 | 3057.02 | 2.32 |
| 2024-08-06 | 1.66 | 1.67 | -0.01 | -0.60 | 203606.01 | 3335.28 | 2.68 |
| 2024-08-05 | 1.78 | 1.68 | -0.09 | -5.09 | 244036.02 | 4175.87 | 3.22 |
| 2024-08-02 | 1.79 | 1.77 | -0.04 | -2.21 | 238522.17 | 4205.14 | 3.14 |
| 2024-08-01 | 1.80 | 1.81 | 0.01 | 0.56 | 265116.02 | 4763.71 | 3.49 |
| 2024-07-31 | 1.80 | 1.80 | 0.04 | 2.27 | 424875.21 | 7698.97 | 5.60 |
| 2024-07-30 | 1.69 | 1.76 | 0.08 | 4.76 | 201762.00 | 3513.15 | 2.66 |
| 2024-07-29 | 1.70 | 1.68 | -0.07 | -4.00 | 278755.02 | 4706.62 | 3.67 |
| 2024-07-26 | 1.81 | 1.75 | -0.01 | -0.57 | 462871.70 | 8201.42 | 6.10 |
| 2024-07-25 | 1.73 | 1.76 | 0.08 | 4.76 | 317963.20 | 5491.61 | 4.19 |
| 2024-07-24 | 1.65 | 1.68 | 0.08 | 5.00 | 345350.00 | 5783.22 | 4.55 |
| 2024-07-23 | 1.74 | 1.60 | -0.06 | -3.61 | 348837.47 | 5708.35 | 4.60 |
| 2024-07-22 | 1.63 | 1.66 | 0.08 | 5.06 | 63531.00 | 1044.52 | 0.84 |
| 2024-07-19 | 1.51 | 1.58 | 0.08 | 5.33 | 213017.50 | 3318.56 | 2.81 |
| 2024-07-18 | 1.42 | 1.50 | 0.07 | 4.90 | 344849.97 | 4988.31 | 4.54 |
| 2024-07-17 | 1.49 | 1.43 | -0.08 | -5.30 | 368123.51 | 5426.76 | 4.85 |
| 2024-07-16 | 1.47 | 1.51 | 0.07 | 4.86 | 376287.51 | 5617.10 | 4.96 |
| 2024-07-15 | 1.37 | 1.44 | 0.07 | 5.11 | 149720.00 | 2130.51 | 1.97 |
| 2024-07-12 | 1.33 | 1.37 | 0.05 | 3.79 | 222110.00 | 3001.46 | 2.93 |
| 2024-07-11 | 1.30 | 1.32 | 0.03 | 2.33 | 210282.00 | 2737.82 | 2.77 |
| 2024-07-10 | 1.25 | 1.29 | 0.06 | 4.88 | 213974.00 | 2718.85 | 2.82 |
| 2024-07-09 | 1.25 | 1.23 | -0.05 | -3.91 | 238444.25 | 2959.87 | 3.14 |
| 2024-07-08 | 1.33 | 1.28 | -0.07 | -5.19 | 236161.00 | 3051.76 | 3.11 |
| 2024-07-05 | 1.32 | 1.35 | -0.02 | -1.46 | 350678.00 | 4786.63 | 4.62 |
| 2024-07-04 | 1.35 | 1.37 | 0.05 | 3.79 | 443136.59 | 6003.65 | 5.84 |
| 2024-07-03 | 1.23 | 1.32 | 0.06 | 4.76 | 343948.63 | 4373.41 | 4.53 |
| 2024-07-02 | 1.25 | 1.26 | 0.05 | 4.13 | 361642.50 | 4570.40 | 4.76 |
| 2024-07-01 | 1.14 | 1.21 | 0.06 | 5.22 | 167777.00 | 1980.99 | 2.21 |
| 2024-06-28 | 1.15 | 1.15 | -0.01 | -0.86 | 188512.00 | 2181.35 | 2.48 |
| 2024-06-27 | 1.14 | 1.16 | 0.00 | 0.00 | 327029.63 | 3786.25 | 4.31 |
| 2024-06-26 | 1.13 | 1.16 | 0.06 | 5.46 | 211013.14 | 2435.64 | 2.78 |
| 2024-06-25 | 1.10 | 1.10 | 0.05 | 4.76 | 74208.02 | 816.11 | 0.98 |
| 2024-06-24 | 1.08 | 1.05 | -0.06 | -5.41 | 181826.00 | 1926.45 | 2.40 |
| 2024-06-21 | 1.15 | 1.11 | -0.06 | -5.13 | 234118.57 | 2628.81 | 3.08 |
| 2024-06-20 | 1.21 | 1.17 | -0.06 | -4.88 | 269602.02 | 3206.33 | 3.55 |
| 2024-06-19 | 1.16 | 1.23 | 0.06 | 5.13 | 383558.83 | 4587.97 | 5.05 |
| 2024-06-18 | 1.21 | 1.17 | -0.05 | -4.10 | 546631.41 | 6516.11 | 7.20 |
| 2024-06-17 | 1.19 | 1.22 | 0.06 | 5.17 | 325379.44 | 3924.37 | 4.29 |
| 2024-06-14 | 1.05 | 1.16 | 0.06 | 5.46 | 448613.85 | 4965.37 | 5.91 |
| 2024-06-13 | 1.09 | 1.10 | 0.04 | 3.77 | 375120.38 | 4144.07 | 4.94 |
| 2024-06-12 | 1.00 | 1.06 | 0.05 | 4.95 | 221192.54 | 2307.96 | 2.91 |
| 2024-06-11 | 0.94 | 1.01 | 0.02 | 2.02 | 472195.01 | 4596.86 | 6.22 |
| 2024-06-07 | 0.97 | 0.99 | -0.03 | -2.94 | 570284.90 | 5558.19 | 7.51 |
| 2024-06-06 | 1.02 | 1.02 | -0.05 | -4.67 | 24346.00 | 248.33 | 0.32 |
| 2024-06-05 | 1.07 | 1.07 | -0.06 | -5.31 | 561447.63 | 6060.26 | 7.40 |
| 2024-06-04 | 1.13 | 1.13 | -0.06 | -5.04 | 10623.00 | 120.04 | 0.14 |
| 2024-06-03 | 1.19 | 1.19 | -0.06 | -4.80 | 9197.00 | 109.44 | 0.12 |
| 2024-05-31 | 1.25 | 1.25 | -0.07 | -5.30 | 24459.00 | 305.74 | 0.32 |
| 2024-05-30 | 1.36 | 1.32 | -0.07 | -5.04 | 136297.00 | 1807.86 | 1.80 |
| 2024-05-29 | 1.45 | 1.39 | -0.07 | -4.80 | 190919.02 | 2685.22 | 2.52 |
| 2024-05-28 | 1.41 | 1.46 | 0.02 | 1.39 | 248441.12 | 3611.00 | 3.27 |
| 2024-05-27 | 1.52 | 1.44 | -0.08 | -5.26 | 289876.79 | 4239.29 | 3.82 |
| 2024-05-24 | 1.47 | 1.52 | -0.03 | -1.94 | 377558.99 | 5658.02 | 4.97 |
| 2024-05-23 | 1.61 | 1.55 | -0.08 | -4.91 | 233157.69 | 3646.65 | 3.07 |
| 2024-05-22 | 1.69 | 1.63 | -0.06 | -3.55 | 270312.46 | 4441.58 | 3.56 |
| 2024-05-21 | 1.71 | 1.69 | -0.09 | -5.06 | 236185.00 | 4002.48 | 3.11 |
| 2024-05-20 | 1.87 | 1.78 | -0.08 | -4.30 | 220741.41 | 3996.06 | 2.91 |
| 2024-05-17 | 1.83 | 1.86 | 0.02 | 1.09 | 147478.32 | 2727.18 | 1.94 |
| 2024-05-16 | 1.88 | 1.84 | -0.05 | -2.65 | 226138.59 | 4175.31 | 2.98 |
| 2024-05-15 | 1.84 | 1.89 | 0.04 | 2.16 | 196669.50 | 3709.13 | 2.59 |
| 2024-05-14 | 1.76 | 1.85 | 0.03 | 1.65 | 277588.79 | 5065.76 | 3.66 |
| 2024-05-13 | 1.83 | 1.82 | -0.10 | -5.21 | 275752.08 | 5117.22 | 3.63 |
| 2024-05-10 | 1.97 | 1.92 | -0.10 | -4.95 | 238475.00 | 4640.69 | 3.14 |
| 2024-05-09 | 2.06 | 2.02 | -0.11 | -5.16 | 381631.00 | 7804.96 | 5.03 |
日K线
周K线
月K线
