ST数源(000909)股票信息
| 股票代码 | 000909 |
| 股票名称 | ST数源 |
| 最新价/元 | 6.22 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.32 |
| 买入/元 | 6.22 |
| 卖出/元 | 6.23 |
| 昨收/元 | 6.24 |
| 今开/元 | 6.19 |
| 最高/元 | 6.25 |
| 最低/元 | 6.15 |
| 成交量/手 | 37354.00 |
| 成交额/万 | 2316.52 |
| 股净值/元 | -41.75 |
| 市净率 | 2.56 |
| 总市值/万 | 272258.26 |
| 流通值/万 | 272255.97 |
| 换手率/% | 0.85 |
| 入市日期 | 1999-05-07 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-07-21 16:16:16 |
ST数源(000909)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 6.19 | 6.22 | -0.02 | -0.32 | 37354.00 | 2316.52 | 0.85 |
| 2025-07-18 | 6.28 | 6.24 | -0.03 | -0.48 | 27463.05 | 1710.97 | 0.63 |
| 2025-07-17 | 6.34 | 6.27 | -0.06 | -0.95 | 18908.00 | 1187.48 | 0.43 |
| 2025-07-16 | 6.23 | 6.33 | 0.10 | 1.61 | 27482.00 | 1731.18 | 0.63 |
| 2025-07-15 | 6.52 | 6.23 | -0.32 | -4.89 | 69528.00 | 4371.35 | 1.59 |
| 2025-07-14 | 6.53 | 6.55 | -0.02 | -0.30 | 17782.00 | 1163.04 | 0.41 |
| 2025-07-11 | 6.52 | 6.57 | 0.06 | 0.92 | 22326.56 | 1455.07 | 0.51 |
| 2025-07-10 | 6.49 | 6.51 | 0.01 | 0.15 | 22348.03 | 1454.18 | 0.51 |
| 2025-07-09 | 6.59 | 6.50 | -0.11 | -1.66 | 29011.00 | 1901.01 | 0.66 |
| 2025-07-08 | 6.47 | 6.61 | 0.14 | 2.16 | 41089.10 | 2696.56 | 0.94 |
| 2025-07-07 | 6.44 | 6.47 | -0.03 | -0.46 | 43417.00 | 2791.18 | 0.99 |
| 2025-07-04 | 6.55 | 6.50 | -0.01 | -0.15 | 36297.19 | 2364.68 | 0.83 |
| 2025-07-03 | 6.55 | 6.51 | -0.06 | -0.91 | 72684.00 | 4733.32 | 1.66 |
| 2025-07-02 | 6.75 | 6.57 | -0.18 | -2.67 | 98914.00 | 6549.64 | 2.26 |
| 2025-07-01 | 6.72 | 6.75 | 0.05 | 0.75 | 54189.00 | 3651.99 | 1.24 |
| 2025-06-30 | 6.95 | 6.70 | -0.28 | -4.01 | 112670.00 | 7637.02 | 2.57 |
| 2025-06-27 | 6.78 | 6.98 | 0.21 | 3.10 | 90592.21 | 6308.07 | 2.07 |
| 2025-06-26 | 6.74 | 6.77 | 0.07 | 1.05 | 65781.00 | 4420.58 | 1.50 |
| 2025-06-25 | 6.69 | 6.70 | 0.05 | 0.75 | 77702.00 | 5252.08 | 1.78 |
| 2025-06-24 | 6.53 | 6.65 | 0.11 | 1.68 | 45066.00 | 2993.26 | 1.03 |
| 2025-06-23 | 6.35 | 6.54 | 0.17 | 2.67 | 38869.00 | 2523.22 | 0.89 |
| 2025-06-20 | 6.38 | 6.37 | 0.06 | 0.95 | 55969.00 | 3578.08 | 1.28 |
| 2025-06-19 | 6.58 | 6.31 | -0.22 | -3.37 | 61193.00 | 3899.73 | 1.40 |
| 2025-06-18 | 6.64 | 6.53 | -0.11 | -1.66 | 47259.00 | 3116.03 | 1.08 |
| 2025-06-17 | 6.68 | 6.64 | 0.06 | 0.91 | 66163.07 | 4416.70 | 1.51 |
| 2025-06-16 | 6.28 | 6.58 | 0.31 | 4.94 | 73249.52 | 4747.94 | 1.67 |
| 2025-06-13 | 6.58 | 6.27 | -0.29 | -4.42 | 75339.00 | 4833.78 | 1.72 |
| 2025-06-12 | 6.50 | 6.56 | 0.06 | 0.92 | 49208.01 | 3201.17 | 1.12 |
| 2025-06-11 | 6.27 | 6.50 | 0.22 | 3.50 | 61771.00 | 3972.18 | 1.41 |
| 2025-06-10 | 6.20 | 6.28 | 0.07 | 1.13 | 70993.00 | 4398.44 | 1.62 |
| 2025-06-09 | 6.37 | 6.21 | -0.22 | -3.42 | 74688.55 | 4648.85 | 1.71 |
| 2025-06-06 | 6.43 | 6.43 | 0.03 | 0.47 | 48799.99 | 3128.25 | 1.11 |
| 2025-06-05 | 6.29 | 6.40 | 0.05 | 0.79 | 58599.00 | 3728.03 | 1.34 |
| 2025-06-04 | 6.12 | 6.35 | 0.25 | 4.10 | 93875.02 | 5908.52 | 2.14 |
| 2025-06-03 | 6.06 | 6.10 | 0.00 | 0.00 | 47416.02 | 2875.47 | 1.08 |
| 2025-05-30 | 5.97 | 6.10 | 0.06 | 0.99 | 78417.00 | 4737.78 | 1.79 |
| 2025-05-29 | 5.77 | 6.04 | 0.27 | 4.68 | 120463.02 | 7227.87 | 2.75 |
| 2025-05-28 | 5.75 | 5.77 | 0.03 | 0.52 | 29855.00 | 1722.54 | 0.68 |
| 2025-05-27 | 5.69 | 5.74 | 0.07 | 1.24 | 25002.00 | 1424.17 | 0.57 |
| 2025-05-26 | 5.71 | 5.67 | -0.07 | -1.22 | 38010.55 | 2158.00 | 0.87 |
| 2025-05-23 | 5.86 | 5.74 | -0.12 | -2.05 | 35605.00 | 2064.09 | 0.81 |
| 2025-05-22 | 6.00 | 5.86 | -0.14 | -2.33 | 34576.01 | 2056.22 | 0.79 |
| 2025-05-21 | 6.00 | 6.00 | -0.02 | -0.33 | 37834.00 | 2260.42 | 0.86 |
| 2025-05-20 | 5.93 | 6.02 | 0.06 | 1.01 | 44660.00 | 2692.47 | 1.02 |
| 2025-05-19 | 5.96 | 5.96 | 0.11 | 1.88 | 61304.00 | 3667.84 | 1.40 |
| 2025-05-16 | 5.72 | 5.85 | 0.13 | 2.27 | 54165.34 | 3150.78 | 1.24 |
| 2025-05-15 | 5.71 | 5.72 | 0.01 | 0.18 | 29601.03 | 1690.74 | 0.68 |
| 2025-05-14 | 5.78 | 5.71 | -0.03 | -0.52 | 35995.00 | 2060.22 | 0.82 |
| 2025-05-13 | 5.83 | 5.74 | -0.09 | -1.54 | 44829.00 | 2612.68 | 1.02 |
| 2025-05-12 | 5.79 | 5.83 | 0.02 | 0.34 | 35575.00 | 2066.11 | 0.81 |
| 2025-05-09 | 5.68 | 5.81 | 0.13 | 2.29 | 55451.72 | 3196.20 | 1.27 |
| 2025-05-08 | 5.69 | 5.68 | 0.00 | 0.00 | 30145.72 | 1719.62 | 0.69 |
| 2025-05-07 | 5.83 | 5.68 | -0.13 | -2.24 | 54503.16 | 3115.38 | 1.25 |
| 2025-05-06 | 5.74 | 5.81 | 0.09 | 1.57 | 39006.00 | 2241.28 | 0.89 |
| 2025-04-30 | 5.62 | 5.72 | 0.09 | 1.60 | 26720.00 | 1524.50 | 0.61 |
| 2025-04-29 | 5.63 | 5.63 | -0.01 | -0.18 | 23253.15 | 1322.80 | 0.53 |
| 2025-04-28 | 5.90 | 5.64 | -0.29 | -4.89 | 59554.00 | 3424.93 | 1.36 |
| 2025-04-25 | 5.84 | 5.93 | 0.08 | 1.37 | 50932.00 | 3029.68 | 1.16 |
| 2025-04-24 | 5.77 | 5.85 | 0.07 | 1.21 | 69749.00 | 4066.21 | 1.59 |
| 2025-04-23 | 5.66 | 5.78 | 0.15 | 2.66 | 38703.44 | 2195.53 | 0.88 |
| 2025-04-22 | 5.64 | 5.63 | -0.04 | -0.71 | 36448.00 | 2063.28 | 0.83 |
| 2025-04-21 | 5.53 | 5.67 | -0.10 | -1.73 | 108503.44 | 6068.96 | 2.48 |
| 2025-04-18 | 5.90 | 5.77 | -0.11 | -1.87 | 97780.00 | 5693.38 | 2.23 |
| 2025-04-17 | 5.84 | 5.88 | 0.08 | 1.38 | 63889.10 | 3747.54 | 1.46 |
| 2025-04-16 | 5.66 | 5.80 | 0.12 | 2.11 | 78486.88 | 4503.24 | 1.79 |
| 2025-04-15 | 5.52 | 5.68 | 0.20 | 3.65 | 86591.00 | 4886.31 | 1.98 |
| 2025-04-14 | 5.33 | 5.48 | 0.26 | 4.98 | 47085.01 | 2565.83 | 1.08 |
| 2025-04-11 | 5.09 | 5.22 | 0.12 | 2.35 | 56210.44 | 2942.77 | 1.28 |
| 2025-04-10 | 4.85 | 5.10 | 0.24 | 4.94 | 60316.01 | 3036.52 | 1.38 |
| 2025-04-09 | 4.86 | 4.86 | -0.18 | -3.57 | 127647.01 | 6143.83 | 2.92 |
| 2025-04-08 | 5.04 | 5.04 | -0.27 | -5.09 | 13244.00 | 667.50 | 0.30 |
| 2025-04-07 | 5.31 | 5.31 | -0.28 | -5.01 | 10233.00 | 543.39 | 0.23 |
| 2025-04-03 | 5.55 | 5.59 | 0.02 | 0.36 | 44934.01 | 2514.84 | 1.03 |
| 2025-04-02 | 5.53 | 5.57 | 0.00 | 0.00 | 18288.01 | 1023.90 | 0.42 |
| 2025-04-01 | 5.50 | 5.57 | 0.09 | 1.64 | 25730.00 | 1429.89 | 0.59 |
| 2025-03-31 | 5.48 | 5.48 | -0.03 | -0.54 | 35984.98 | 1955.15 | 0.82 |
| 2025-03-28 | 5.62 | 5.51 | -0.09 | -1.61 | 33312.00 | 1851.33 | 0.76 |
| 2025-03-27 | 5.72 | 5.60 | -0.18 | -3.11 | 34288.00 | 1933.58 | 0.78 |
| 2025-03-26 | 5.85 | 5.78 | -0.11 | -1.87 | 54287.00 | 3124.67 | 1.24 |
| 2025-03-25 | 5.80 | 5.89 | 0.10 | 1.73 | 36420.85 | 2136.90 | 0.83 |
| 2025-03-24 | 5.92 | 5.79 | -0.14 | -2.36 | 70392.85 | 4065.08 | 1.61 |
| 2025-03-21 | 6.09 | 5.93 | -0.19 | -3.11 | 84998.00 | 5087.61 | 1.94 |
| 2025-03-20 | 6.24 | 6.12 | -0.12 | -1.92 | 65865.10 | 4082.48 | 1.50 |
| 2025-03-19 | 6.19 | 6.24 | 0.04 | 0.65 | 63282.65 | 3953.52 | 1.45 |
| 2025-03-18 | 6.10 | 6.20 | 0.14 | 2.31 | 74200.85 | 4581.39 | 1.70 |
| 2025-03-17 | 5.95 | 6.06 | 0.09 | 1.51 | 71626.37 | 4304.31 | 1.64 |
| 2025-03-14 | 5.98 | 5.97 | -0.01 | -0.17 | 48696.75 | 2905.73 | 1.11 |
| 2025-03-13 | 5.98 | 5.98 | 0.02 | 0.34 | 33698.00 | 2002.30 | 0.77 |
| 2025-03-12 | 5.99 | 5.96 | -0.01 | -0.17 | 40457.00 | 2419.47 | 0.92 |
| 2025-03-11 | 6.00 | 5.97 | -0.05 | -0.83 | 37660.00 | 2251.49 | 0.86 |
| 2025-03-10 | 5.85 | 6.02 | 0.17 | 2.91 | 69524.11 | 4154.96 | 1.59 |
| 2025-03-07 | 5.90 | 5.85 | -0.10 | -1.68 | 52289.00 | 3068.26 | 1.19 |
| 2025-03-06 | 5.90 | 5.95 | 0.08 | 1.36 | 72617.00 | 4310.87 | 1.66 |
| 2025-03-05 | 5.90 | 5.87 | -0.03 | -0.51 | 39090.00 | 2286.79 | 0.89 |
| 2025-03-04 | 5.85 | 5.90 | 0.02 | 0.34 | 64206.12 | 3802.95 | 1.47 |
| 2025-03-03 | 5.80 | 5.88 | 0.14 | 2.44 | 111809.00 | 6559.37 | 2.55 |
| 2025-02-28 | 5.64 | 5.74 | 0.05 | 0.88 | 88072.66 | 5094.28 | 2.01 |
| 2025-02-27 | 5.67 | 5.69 | -0.01 | -0.18 | 60408.01 | 3402.45 | 1.38 |
| 2025-02-26 | 5.76 | 5.70 | -0.07 | -1.21 | 68571.66 | 3927.97 | 1.57 |
| 2025-02-25 | 5.72 | 5.77 | 0.01 | 0.17 | 58670.71 | 3371.54 | 1.34 |
日K线
周K线
月K线
