ST高鸿(000851)股票信息
| 股票代码 | 000851 |
| 股票名称 | ST高鸿 |
| 最新价/元 | 2.77 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 2.21 |
| 买入/元 | 2.76 |
| 卖出/元 | 2.77 |
| 昨收/元 | 2.71 |
| 今开/元 | 2.61 |
| 最高/元 | 2.81 |
| 最低/元 | 2.57 |
| 成交量/手 | 1137471.00 |
| 成交额/万 | 30666.58 |
| 股净值/元 | -2.02 |
| 市净率 | 1.10 |
| 总市值/万 | 320727.23 |
| 流通值/万 | 313557.70 |
| 换手率/% | 10.05 |
| 入市日期 | 1998-06-09 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-04 17:16:15 |
ST高鸿(000851)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 | 2.61 | 2.77 | 0.06 | 2.21 | 1137471.00 | 30666.58 | 10.05 |
| 2024-09-27 | 2.95 | 2.71 | -0.11 | -3.90 | 1043440.74 | 29017.20 | 9.22 |
| 2024-09-26 | 2.76 | 2.82 | 0.13 | 4.83 | 221871.55 | 6178.36 | 1.96 |
| 2024-09-25 | 2.53 | 2.69 | 0.13 | 5.08 | 737344.18 | 19281.93 | 6.51 |
| 2024-09-24 | 2.45 | 2.56 | 0.04 | 1.59 | 540353.00 | 13740.20 | 4.77 |
| 2024-09-23 | 2.61 | 2.52 | -0.13 | -4.91 | 505141.60 | 12908.10 | 4.46 |
| 2024-09-20 | 2.61 | 2.65 | -0.03 | -1.12 | 557871.24 | 14621.69 | 4.93 |
| 2024-09-19 | 2.49 | 2.68 | 0.07 | 2.68 | 907426.04 | 23211.75 | 8.02 |
| 2024-09-18 | 2.61 | 2.61 | -0.14 | -5.09 | 202985.00 | 5304.40 | 1.79 |
| 2024-09-13 | 2.83 | 2.75 | -0.14 | -4.84 | 699325.88 | 19531.07 | 6.18 |
| 2024-09-12 | 2.73 | 2.89 | 0.02 | 0.70 | 1002048.37 | 28067.40 | 8.85 |
| 2024-09-11 | 2.87 | 2.87 | -0.15 | -4.97 | 222502.31 | 6387.81 | 1.97 |
| 2024-09-10 | 3.03 | 3.02 | -0.16 | -5.03 | 398061.00 | 12039.55 | 3.52 |
| 2024-09-09 | 3.36 | 3.18 | -0.05 | -1.55 | 1323807.53 | 42118.30 | 11.69 |
| 2024-09-06 | 3.23 | 3.23 | 0.15 | 4.87 | 705931.17 | 22797.84 | 6.24 |
| 2024-09-05 | 2.95 | 3.08 | -0.03 | -0.97 | 404116.00 | 12216.98 | 3.57 |
| 2024-09-04 | 3.43 | 3.11 | -0.16 | -4.89 | 1592528.97 | 52566.67 | 14.07 |
| 2024-09-03 | 3.27 | 3.27 | 0.16 | 5.15 | 17485.63 | 571.78 | 0.15 |
| 2024-09-02 | 3.11 | 3.11 | 0.15 | 5.07 | 198031.40 | 6158.14 | 1.75 |
| 2024-08-30 | 2.96 | 2.96 | 0.14 | 4.97 | 417501.63 | 12348.54 | 3.69 |
| 2024-08-29 | 2.70 | 2.82 | 0.13 | 4.83 | 614276.98 | 17087.85 | 5.43 |
| 2024-08-28 | 2.69 | 2.69 | 0.13 | 5.08 | 722513.02 | 19388.08 | 6.38 |
| 2024-08-27 | 2.56 | 2.56 | 0.12 | 4.92 | 23922.51 | 612.42 | 0.21 |
| 2024-08-26 | 2.40 | 2.44 | 0.12 | 5.17 | 183396.80 | 4432.57 | 1.62 |
| 2024-08-23 | 2.24 | 2.32 | 0.11 | 4.98 | 972685.25 | 22243.69 | 8.60 |
| 2024-08-22 | 2.08 | 2.21 | 0.11 | 5.24 | 761125.41 | 16480.36 | 6.73 |
| 2024-08-21 | 2.06 | 2.10 | 0.00 | 0.00 | 789565.18 | 16293.15 | 6.98 |
| 2024-08-20 | 2.09 | 2.10 | 0.10 | 5.00 | 1054979.25 | 21971.45 | 9.32 |
| 2024-08-19 | 2.02 | 2.00 | -0.11 | -5.21 | 843963.35 | 16945.76 | 7.46 |
| 2024-08-16 | 2.17 | 2.11 | 0.04 | 1.93 | 983372.93 | 21230.40 | 8.69 |
| 2024-08-15 | 2.12 | 2.07 | -0.11 | -5.05 | 772086.27 | 16076.36 | 6.82 |
| 2024-08-14 | 2.02 | 2.18 | 0.10 | 4.81 | 704160.76 | 14881.79 | 6.22 |
| 2024-08-13 | 2.02 | 2.08 | 0.05 | 2.46 | 605780.36 | 12375.90 | 5.35 |
| 2024-08-12 | 2.08 | 2.03 | -0.11 | -5.14 | 467081.00 | 9538.30 | 4.13 |
| 2024-08-09 | 2.15 | 2.14 | -0.08 | -3.60 | 1009138.20 | 21660.34 | 8.92 |
| 2024-08-08 | 2.42 | 2.22 | -0.12 | -5.13 | 1206896.07 | 27865.57 | 10.66 |
| 2024-08-07 | 2.26 | 2.34 | 0.11 | 4.93 | 498944.80 | 11514.58 | 4.41 |
| 2024-08-06 | 2.32 | 2.23 | -0.09 | -3.88 | 842738.41 | 18763.23 | 7.45 |
| 2024-08-05 | 2.43 | 2.32 | -0.11 | -4.53 | 1278360.86 | 30450.90 | 11.30 |
| 2024-08-02 | 2.43 | 2.43 | 0.12 | 5.20 | 1172322.41 | 28390.74 | 10.36 |
| 2024-08-01 | 2.20 | 2.31 | 0.11 | 5.00 | 795917.76 | 17953.87 | 7.03 |
| 2024-07-31 | 2.20 | 2.20 | -0.12 | -5.17 | 90283.00 | 1986.23 | 0.80 |
| 2024-07-30 | 2.21 | 2.32 | 0.11 | 4.98 | 860927.87 | 19397.00 | 7.61 |
| 2024-07-29 | 2.11 | 2.21 | 0.11 | 5.24 | 1020351.94 | 22164.28 | 9.02 |
| 2024-07-26 | 2.12 | 2.10 | -0.11 | -4.98 | 890019.00 | 18791.70 | 7.86 |
| 2024-07-25 | 2.19 | 2.21 | 0.08 | 3.76 | 1472398.88 | 31659.74 | 13.01 |
| 2024-07-24 | 2.13 | 2.13 | 0.10 | 4.93 | 1206641.07 | 25627.67 | 10.66 |
| 2024-07-23 | 2.16 | 2.03 | -0.03 | -1.46 | 1151836.73 | 23460.15 | 10.18 |
| 2024-07-22 | 2.00 | 2.06 | 0.10 | 5.10 | 232506.40 | 4698.73 | 2.05 |
| 2024-07-19 | 1.91 | 1.96 | 0.09 | 4.81 | 1082975.40 | 21170.95 | 9.57 |
| 2024-07-18 | 1.86 | 1.87 | 0.03 | 1.63 | 1412579.93 | 26402.62 | 12.48 |
| 2024-07-17 | 1.84 | 1.84 | 0.09 | 5.14 | 441435.27 | 8101.13 | 3.90 |
| 2024-07-16 | 1.75 | 1.75 | 0.08 | 4.79 | 690465.32 | 12079.90 | 6.10 |
| 2024-07-15 | 1.67 | 1.67 | 0.08 | 5.03 | 34803.40 | 581.22 | 0.31 |
| 2024-07-12 | 1.59 | 1.59 | 0.08 | 5.30 | 67781.80 | 1077.73 | 0.60 |
| 2024-07-11 | 1.47 | 1.51 | 0.05 | 3.43 | 609269.45 | 9014.03 | 5.38 |
| 2024-07-10 | 1.52 | 1.46 | -0.08 | -5.20 | 555194.71 | 8309.68 | 4.91 |
| 2024-07-09 | 1.54 | 1.54 | -0.08 | -4.94 | 682343.73 | 10539.31 | 6.03 |
| 2024-07-08 | 1.69 | 1.62 | -0.09 | -5.26 | 371797.60 | 6110.27 | 3.29 |
| 2024-07-05 | 1.63 | 1.71 | 0.04 | 2.40 | 404984.38 | 6780.67 | 3.58 |
| 2024-07-04 | 1.75 | 1.67 | -0.07 | -4.02 | 582572.20 | 9970.21 | 5.15 |
| 2024-07-03 | 1.68 | 1.74 | 0.06 | 3.57 | 651509.85 | 11367.03 | 5.76 |
| 2024-07-02 | 1.63 | 1.68 | 0.04 | 2.44 | 386584.63 | 6495.22 | 3.42 |
| 2024-07-01 | 1.61 | 1.64 | 0.01 | 0.61 | 425326.56 | 6813.53 | 3.76 |
| 2024-06-28 | 1.61 | 1.63 | 0.01 | 0.62 | 357419.20 | 5881.83 | 3.16 |
| 2024-06-27 | 1.64 | 1.62 | -0.08 | -4.71 | 602025.07 | 9975.10 | 5.32 |
| 2024-06-26 | 1.65 | 1.70 | 0.08 | 4.94 | 608536.19 | 10189.86 | 5.38 |
| 2024-06-25 | 1.64 | 1.62 | -0.09 | -5.26 | 379993.67 | 6188.56 | 3.36 |
| 2024-06-24 | 1.79 | 1.71 | -0.09 | -5.00 | 232620.00 | 4021.20 | 2.06 |
| 2024-06-21 | 1.81 | 1.80 | -0.05 | -2.70 | 388582.28 | 7030.42 | 3.43 |
| 2024-06-20 | 1.96 | 1.85 | -0.10 | -5.13 | 801958.64 | 15186.88 | 7.09 |
| 2024-06-19 | 1.85 | 1.95 | 0.09 | 4.84 | 642319.30 | 12428.54 | 5.68 |
| 2024-06-18 | 1.80 | 1.86 | 0.01 | 0.54 | 648243.80 | 11941.26 | 5.73 |
| 2024-06-17 | 1.78 | 1.85 | 0.09 | 5.11 | 622157.81 | 11471.38 | 5.50 |
| 2024-06-14 | 1.81 | 1.76 | -0.06 | -3.30 | 464424.95 | 8278.30 | 4.10 |
| 2024-06-13 | 1.88 | 1.82 | -0.10 | -5.21 | 861220.75 | 15983.59 | 7.61 |
| 2024-06-12 | 1.82 | 1.92 | 0.09 | 4.92 | 662691.57 | 12516.41 | 5.86 |
| 2024-06-11 | 1.76 | 1.83 | 0.00 | 0.00 | 701930.74 | 12616.07 | 6.20 |
| 2024-06-07 | 1.85 | 1.83 | 0.05 | 2.81 | 896655.49 | 16200.25 | 7.92 |
| 2024-06-06 | 1.81 | 1.78 | -0.09 | -4.81 | 575508.56 | 10317.57 | 5.09 |
| 2024-06-05 | 1.80 | 1.87 | 0.01 | 0.54 | 1126092.19 | 20795.25 | 9.95 |
| 2024-06-04 | 1.86 | 1.86 | -0.10 | -5.10 | 471732.52 | 8783.78 | 4.17 |
| 2024-06-03 | 2.07 | 1.96 | -0.10 | -4.85 | 575734.38 | 11569.48 | 5.09 |
| 2024-05-31 | 2.07 | 2.06 | -0.11 | -5.07 | 887327.82 | 18383.76 | 7.84 |
| 2024-05-30 | 2.23 | 2.17 | -0.11 | -4.83 | 467215.14 | 10201.67 | 4.13 |
| 2024-05-29 | 2.31 | 2.28 | -0.12 | -5.00 | 705222.21 | 16176.60 | 6.23 |
| 2024-05-28 | 2.48 | 2.40 | -0.13 | -5.14 | 408866.80 | 9925.32 | 3.61 |
| 2024-05-27 | 2.62 | 2.53 | -0.12 | -4.53 | 500070.17 | 12809.15 | 4.42 |
| 2024-05-24 | 2.59 | 2.65 | 0.01 | 0.38 | 838019.08 | 21709.81 | 7.41 |
| 2024-05-23 | 2.50 | 2.64 | 0.12 | 4.76 | 893939.31 | 23435.72 | 7.90 |
| 2024-05-22 | 2.47 | 2.52 | -0.08 | -3.08 | 953774.58 | 23951.99 | 8.43 |
| 2024-05-21 | 2.61 | 2.60 | -0.14 | -5.11 | 286546.00 | 7473.11 | 2.53 |
| 2024-05-20 | 2.86 | 2.74 | -0.14 | -4.86 | 639393.11 | 17680.35 | 5.65 |
| 2024-05-17 | 2.83 | 2.88 | 0.01 | 0.35 | 1017772.53 | 29088.72 | 8.99 |
| 2024-05-16 | 2.86 | 2.87 | -0.14 | -4.65 | 1896883.88 | 54650.61 | 16.76 |
| 2024-05-15 | 3.01 | 3.01 | -0.16 | -5.05 | 21570.00 | 649.26 | 0.19 |
| 2024-05-14 | 3.17 | 3.17 | -0.17 | -5.09 | 12366.00 | 392.00 | 0.11 |
| 2024-05-13 | 3.34 | 3.34 | -0.18 | -5.11 | 4251.00 | 141.98 | 0.04 |
| 2024-05-10 | 3.52 | 3.52 | -0.19 | -5.12 | 10004.00 | 352.14 | 0.09 |
| 2024-05-09 | 3.71 | 3.71 | -0.19 | -4.87 | 7061.00 | 261.96 | 0.06 |
日K线
周K线
月K线
