ST中嘉(000889)股票信息
| 股票代码 | 000889 |
| 股票名称 | ST中嘉 |
| 最新价/元 | 1.84 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 5.14 |
| 买入/元 | 1.83 |
| 卖出/元 | 1.84 |
| 昨收/元 | 1.75 |
| 今开/元 | 1.76 |
| 最高/元 | 1.84 |
| 最低/元 | 1.75 |
| 成交量/手 | 384373.11 |
| 成交额/万 | 6873.75 |
| 股净值/元 | -13.75 |
| 市净率 | 14.21 |
| 总市值/万 | 172277.57 |
| 流通值/万 | 160052.34 |
| 换手率/% | 4.42 |
| 入市日期 | 1997-12-18 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-04 17:16:13 |
ST中嘉(000889)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 | 1.76 | 1.84 | 0.09 | 5.14 | 384373.11 | 6873.75 | 4.42 |
| 2024-09-27 | 1.73 | 1.75 | 0.01 | 0.58 | 246103.86 | 4321.99 | 2.83 |
| 2024-09-26 | 1.74 | 1.74 | 0.01 | 0.58 | 124911.10 | 2160.96 | 1.44 |
| 2024-09-25 | 1.70 | 1.73 | 0.03 | 1.77 | 156297.02 | 2683.44 | 1.80 |
| 2024-09-24 | 1.66 | 1.70 | 0.03 | 1.80 | 110675.13 | 1862.58 | 1.27 |
| 2024-09-23 | 1.69 | 1.67 | -0.04 | -2.34 | 109524.80 | 1832.47 | 1.26 |
| 2024-09-20 | 1.69 | 1.71 | 0.02 | 1.18 | 103764.37 | 1765.77 | 1.19 |
| 2024-09-19 | 1.68 | 1.69 | 0.02 | 1.20 | 76149.00 | 1285.47 | 0.88 |
| 2024-09-18 | 1.68 | 1.67 | -0.02 | -1.18 | 82628.92 | 1378.36 | 0.95 |
| 2024-09-13 | 1.70 | 1.69 | -0.01 | -0.59 | 89111.00 | 1501.42 | 1.02 |
| 2024-09-12 | 1.65 | 1.70 | 0.05 | 3.03 | 123660.00 | 2084.86 | 1.42 |
| 2024-09-11 | 1.65 | 1.65 | -0.02 | -1.20 | 107517.40 | 1764.08 | 1.24 |
| 2024-09-10 | 1.63 | 1.67 | 0.04 | 2.45 | 213877.40 | 3581.06 | 2.46 |
| 2024-09-09 | 1.63 | 1.63 | 0.04 | 2.52 | 99594.00 | 1624.32 | 1.14 |
| 2024-09-06 | 1.60 | 1.59 | -0.02 | -1.24 | 69450.00 | 1106.85 | 0.80 |
| 2024-09-05 | 1.58 | 1.61 | 0.01 | 0.63 | 96600.86 | 1539.72 | 1.11 |
| 2024-09-04 | 1.66 | 1.60 | -0.08 | -4.76 | 154404.00 | 2495.90 | 1.78 |
| 2024-09-03 | 1.63 | 1.68 | 0.04 | 2.44 | 130547.60 | 2159.92 | 1.50 |
| 2024-09-02 | 1.63 | 1.64 | -0.01 | -0.61 | 95954.20 | 1575.61 | 1.10 |
| 2024-08-30 | 1.63 | 1.65 | 0.02 | 1.23 | 105831.80 | 1748.70 | 1.22 |
| 2024-08-29 | 1.60 | 1.63 | 0.03 | 1.88 | 105467.44 | 1700.62 | 1.21 |
| 2024-08-28 | 1.61 | 1.60 | -0.03 | -1.84 | 152503.84 | 2453.70 | 1.75 |
| 2024-08-27 | 1.60 | 1.63 | 0.03 | 1.88 | 198516.24 | 3182.43 | 2.28 |
| 2024-08-26 | 1.58 | 1.60 | -0.01 | -0.62 | 84084.00 | 1348.14 | 0.97 |
| 2024-08-23 | 1.65 | 1.61 | -0.05 | -3.01 | 181507.20 | 2913.65 | 2.09 |
| 2024-08-22 | 1.70 | 1.66 | -0.05 | -2.92 | 183004.00 | 3065.27 | 2.10 |
| 2024-08-21 | 1.74 | 1.71 | -0.06 | -3.39 | 295896.20 | 5040.73 | 3.40 |
| 2024-08-20 | 1.82 | 1.77 | -0.09 | -4.84 | 227318.42 | 4075.29 | 2.61 |
| 2024-08-19 | 1.75 | 1.86 | 0.09 | 5.09 | 358271.82 | 6532.90 | 4.12 |
| 2024-08-16 | 1.72 | 1.77 | 0.02 | 1.14 | 248770.60 | 4339.65 | 2.86 |
| 2024-08-15 | 1.81 | 1.75 | 0.03 | 1.74 | 481878.00 | 8670.59 | 5.54 |
| 2024-08-14 | 1.77 | 1.72 | -0.05 | -2.83 | 113920.75 | 1966.63 | 1.31 |
| 2024-08-13 | 1.75 | 1.77 | 0.03 | 1.72 | 109843.35 | 1926.51 | 1.26 |
| 2024-08-12 | 1.73 | 1.74 | 0.01 | 0.58 | 137199.10 | 2378.80 | 1.58 |
| 2024-08-09 | 1.80 | 1.73 | -0.08 | -4.42 | 223976.95 | 3923.24 | 2.57 |
| 2024-08-08 | 1.80 | 1.81 | -0.01 | -0.55 | 133079.02 | 2400.33 | 1.53 |
| 2024-08-07 | 1.80 | 1.82 | 0.02 | 1.11 | 150252.82 | 2720.82 | 1.73 |
| 2024-08-06 | 1.73 | 1.80 | 0.07 | 4.05 | 207742.60 | 3688.25 | 2.39 |
| 2024-08-05 | 1.75 | 1.73 | -0.08 | -4.42 | 241843.00 | 4224.47 | 2.78 |
| 2024-08-02 | 1.75 | 1.81 | 0.06 | 3.43 | 328105.98 | 5905.50 | 3.77 |
| 2024-08-01 | 1.70 | 1.75 | 0.03 | 1.74 | 141373.40 | 2429.52 | 1.63 |
| 2024-07-31 | 1.68 | 1.72 | 0.04 | 2.38 | 132663.22 | 2254.44 | 1.53 |
| 2024-07-30 | 1.68 | 1.68 | 0.00 | 0.00 | 206860.43 | 3491.10 | 2.38 |
| 2024-07-29 | 1.62 | 1.68 | 0.04 | 2.44 | 258453.02 | 4281.65 | 2.97 |
| 2024-07-26 | 1.63 | 1.64 | 0.08 | 5.13 | 153436.58 | 2513.11 | 1.76 |
| 2024-07-25 | 1.51 | 1.56 | 0.03 | 1.96 | 120865.34 | 1863.36 | 1.39 |
| 2024-07-24 | 1.59 | 1.53 | -0.08 | -4.97 | 167318.40 | 2605.43 | 1.92 |
| 2024-07-23 | 1.64 | 1.61 | -0.04 | -2.42 | 178442.60 | 2891.87 | 2.05 |
| 2024-07-22 | 1.61 | 1.65 | 0.01 | 0.61 | 194229.00 | 3168.44 | 2.23 |
| 2024-07-19 | 1.55 | 1.64 | 0.07 | 4.46 | 268572.20 | 4363.68 | 3.09 |
| 2024-07-18 | 1.55 | 1.57 | 0.01 | 0.64 | 170591.69 | 2620.94 | 1.96 |
| 2024-07-17 | 1.54 | 1.56 | 0.01 | 0.65 | 99692.80 | 1548.05 | 1.15 |
| 2024-07-16 | 1.57 | 1.55 | -0.02 | -1.27 | 102760.04 | 1618.68 | 1.18 |
| 2024-07-15 | 1.61 | 1.57 | -0.05 | -3.09 | 105135.40 | 1654.71 | 1.21 |
| 2024-07-12 | 1.61 | 1.62 | 0.01 | 0.62 | 119964.34 | 1934.56 | 1.38 |
| 2024-07-11 | 1.55 | 1.61 | 0.07 | 4.55 | 147097.43 | 2326.12 | 1.69 |
| 2024-07-10 | 1.57 | 1.54 | -0.08 | -4.94 | 163271.00 | 2546.57 | 1.88 |
| 2024-07-09 | 1.66 | 1.62 | -0.05 | -2.99 | 258377.52 | 4179.06 | 2.97 |
| 2024-07-08 | 1.72 | 1.67 | -0.07 | -4.02 | 189565.52 | 3172.22 | 2.18 |
| 2024-07-05 | 1.67 | 1.74 | 0.08 | 4.82 | 188571.00 | 3225.85 | 2.17 |
| 2024-07-04 | 1.69 | 1.66 | -0.05 | -2.92 | 202991.54 | 3373.76 | 2.33 |
| 2024-07-03 | 1.63 | 1.71 | 0.08 | 4.91 | 213273.95 | 3587.89 | 2.45 |
| 2024-07-02 | 1.58 | 1.63 | 0.03 | 1.88 | 229798.80 | 3699.40 | 2.64 |
| 2024-07-01 | 1.52 | 1.60 | 0.08 | 5.26 | 224678.25 | 3522.66 | 2.58 |
| 2024-06-28 | 1.49 | 1.52 | 0.01 | 0.66 | 220357.00 | 3336.27 | 2.53 |
| 2024-06-27 | 1.48 | 1.51 | 0.03 | 2.03 | 358617.39 | 5470.34 | 4.12 |
| 2024-06-26 | 1.57 | 1.48 | -0.08 | -5.13 | 360454.90 | 5371.63 | 4.14 |
| 2024-06-25 | 1.58 | 1.56 | -0.06 | -3.70 | 312455.58 | 4889.16 | 3.59 |
| 2024-06-24 | 1.70 | 1.62 | -0.08 | -4.71 | 168753.49 | 2762.70 | 1.94 |
| 2024-06-21 | 1.76 | 1.70 | -0.08 | -4.49 | 338865.39 | 5801.77 | 3.90 |
| 2024-06-20 | 1.78 | 1.78 | -0.09 | -4.81 | 14005.00 | 249.29 | 0.16 |
| 2024-06-19 | 1.97 | 1.87 | -0.10 | -5.08 | 201322.00 | 3823.48 | 2.31 |
| 2024-06-18 | 2.00 | 1.97 | -0.03 | -1.50 | 173889.40 | 3398.01 | 2.00 |
| 2024-06-17 | 2.01 | 2.00 | -0.01 | -0.50 | 157220.29 | 3153.23 | 1.81 |
| 2024-06-14 | 1.97 | 2.01 | 0.04 | 2.03 | 177509.00 | 3530.40 | 2.04 |
| 2024-06-13 | 2.00 | 1.97 | -0.08 | -3.90 | 329646.38 | 6507.77 | 3.79 |
| 2024-06-12 | 1.99 | 2.05 | 0.00 | 0.00 | 243870.05 | 4961.03 | 2.80 |
| 2024-06-11 | 1.97 | 2.05 | 0.10 | 5.13 | 137899.57 | 2789.83 | 1.59 |
| 2024-06-07 | 1.90 | 1.95 | 0.09 | 4.84 | 239102.06 | 4615.17 | 2.75 |
| 2024-06-06 | 1.97 | 1.86 | -0.10 | -5.10 | 273728.14 | 5210.55 | 3.15 |
| 2024-06-05 | 2.02 | 1.96 | -0.10 | -4.85 | 314936.57 | 6324.38 | 3.62 |
| 2024-06-04 | 2.06 | 2.06 | -0.11 | -5.07 | 268276.49 | 5531.73 | 3.08 |
| 2024-06-03 | 2.18 | 2.17 | -0.11 | -4.83 | 45786.00 | 995.59 | 0.53 |
| 2024-05-31 | 2.18 | 2.28 | 0.09 | 4.11 | 324822.22 | 7205.09 | 3.73 |
| 2024-05-30 | 2.26 | 2.19 | -0.12 | -5.20 | 318853.40 | 7039.37 | 3.67 |
| 2024-05-29 | 2.23 | 2.31 | 0.10 | 4.53 | 398137.22 | 9047.24 | 4.58 |
| 2024-05-28 | 2.13 | 2.21 | 0.11 | 5.24 | 242967.42 | 5306.76 | 2.79 |
| 2024-05-27 | 2.10 | 2.10 | 0.03 | 1.45 | 249173.10 | 5216.51 | 2.86 |
| 2024-05-24 | 1.99 | 2.07 | 0.10 | 5.08 | 289762.98 | 5908.94 | 3.33 |
| 2024-05-23 | 2.02 | 1.97 | -0.04 | -1.99 | 334782.20 | 6801.65 | 3.85 |
| 2024-05-22 | 1.94 | 2.01 | 0.05 | 2.55 | 221566.21 | 4432.04 | 2.55 |
| 2024-05-21 | 1.87 | 1.96 | 0.07 | 3.70 | 230573.70 | 4417.03 | 2.65 |
| 2024-05-20 | 1.84 | 1.89 | 0.09 | 5.00 | 276628.85 | 5183.30 | 3.18 |
| 2024-05-17 | 1.76 | 1.80 | 0.04 | 2.27 | 215832.66 | 3885.65 | 2.48 |
| 2024-05-16 | 1.85 | 1.76 | -0.06 | -3.30 | 310963.22 | 5572.34 | 3.57 |
| 2024-05-15 | 1.77 | 1.82 | 0.09 | 5.20 | 187965.15 | 3393.81 | 2.16 |
| 2024-05-14 | 1.65 | 1.73 | 0.06 | 3.59 | 276545.00 | 4797.29 | 3.18 |
| 2024-05-13 | 1.68 | 1.67 | -0.03 | -1.77 | 218121.58 | 3638.91 | 2.51 |
| 2024-05-10 | 1.67 | 1.70 | 0.02 | 1.19 | 364758.73 | 6153.95 | 4.19 |
| 2024-05-09 | 1.62 | 1.68 | 0.08 | 5.00 | 202822.66 | 3367.85 | 2.33 |
日K线
周K线
月K线
