ST数源(000909)股票信息
| 股票代码 | 000909 |
| 股票名称 | ST数源 |
| 最新价/元 | 3.91 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 5.11 |
| 买入/元 | 3.91 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.72 |
| 今开/元 | 3.74 |
| 最高/元 | 3.91 |
| 最低/元 | 3.74 |
| 成交量/手 | 169472.98 |
| 成交额/万 | 6505.46 |
| 股净值/元 | -5.56 |
| 市净率 | 1.41 |
| 总市值/万 | 171146.27 |
| 流通值/万 | 171144.83 |
| 换手率/% | 3.87 |
| 入市日期 | 1999-05-07 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.74 | 3.91 | 0.19 | 5.11 | 169472.98 | 6505.46 | 3.87 |
| 2024-09-27 | 3.65 | 3.72 | 0.09 | 2.48 | 99380.00 | 3653.74 | 2.27 |
| 2024-09-26 | 3.56 | 3.63 | 0.07 | 1.97 | 65990.00 | 2377.59 | 1.51 |
| 2024-09-25 | 3.52 | 3.56 | 0.04 | 1.14 | 75668.57 | 2704.11 | 1.73 |
| 2024-09-24 | 3.43 | 3.52 | 0.09 | 2.62 | 52919.50 | 1840.41 | 1.21 |
| 2024-09-23 | 3.35 | 3.43 | 0.05 | 1.48 | 32569.00 | 1110.05 | 0.74 |
| 2024-09-20 | 3.36 | 3.38 | 0.03 | 0.90 | 36244.74 | 1227.18 | 0.83 |
| 2024-09-19 | 3.28 | 3.35 | 0.08 | 2.45 | 45134.19 | 1492.25 | 1.03 |
| 2024-09-18 | 3.33 | 3.27 | -0.05 | -1.51 | 29026.74 | 945.28 | 0.66 |
| 2024-09-13 | 3.31 | 3.32 | 0.00 | 0.00 | 26644.00 | 887.85 | 0.61 |
| 2024-09-12 | 3.28 | 3.32 | 0.05 | 1.53 | 37881.00 | 1252.87 | 0.87 |
| 2024-09-11 | 3.30 | 3.27 | -0.04 | -1.21 | 29302.00 | 955.06 | 0.67 |
| 2024-09-10 | 3.23 | 3.31 | 0.09 | 2.80 | 45577.10 | 1488.79 | 1.04 |
| 2024-09-09 | 3.20 | 3.22 | 0.00 | 0.00 | 30283.00 | 965.81 | 0.69 |
| 2024-09-06 | 3.32 | 3.22 | -0.09 | -2.72 | 54457.00 | 1782.38 | 1.24 |
| 2024-09-05 | 3.29 | 3.31 | -0.11 | -3.22 | 97499.69 | 3205.65 | 2.23 |
| 2024-09-04 | 3.57 | 3.42 | -0.18 | -5.00 | 100794.00 | 3481.24 | 2.30 |
| 2024-09-03 | 3.58 | 3.60 | 0.00 | 0.00 | 84492.50 | 2992.49 | 1.93 |
| 2024-09-02 | 3.59 | 3.60 | -0.11 | -2.97 | 71007.85 | 2543.53 | 1.62 |
| 2024-08-30 | 3.63 | 3.71 | 0.08 | 2.20 | 56326.74 | 2098.40 | 1.29 |
| 2024-08-29 | 3.56 | 3.63 | 0.06 | 1.68 | 37148.74 | 1327.02 | 0.85 |
| 2024-08-28 | 3.54 | 3.57 | 0.02 | 0.56 | 64920.59 | 2317.25 | 1.48 |
| 2024-08-27 | 3.56 | 3.55 | -0.01 | -0.28 | 47630.15 | 1695.61 | 1.09 |
| 2024-08-26 | 3.62 | 3.56 | -0.06 | -1.66 | 50948.00 | 1831.68 | 1.16 |
| 2024-08-23 | 3.65 | 3.62 | -0.01 | -0.28 | 65024.00 | 2325.53 | 1.49 |
| 2024-08-22 | 3.71 | 3.63 | -0.07 | -1.89 | 48483.00 | 1782.01 | 1.11 |
| 2024-08-21 | 3.75 | 3.70 | -0.10 | -2.63 | 60306.00 | 2230.67 | 1.38 |
| 2024-08-20 | 3.96 | 3.80 | -0.20 | -5.00 | 90663.00 | 3529.45 | 2.07 |
| 2024-08-19 | 3.86 | 4.00 | 0.11 | 2.83 | 61392.35 | 2416.57 | 1.40 |
| 2024-08-16 | 3.85 | 3.89 | 0.04 | 1.04 | 40605.00 | 1585.82 | 0.93 |
| 2024-08-15 | 3.84 | 3.85 | 0.00 | 0.00 | 41533.00 | 1590.75 | 0.95 |
| 2024-08-14 | 3.85 | 3.85 | -0.01 | -0.26 | 33305.28 | 1289.31 | 0.76 |
| 2024-08-13 | 3.88 | 3.86 | -0.03 | -0.77 | 49821.78 | 1920.54 | 1.14 |
| 2024-08-12 | 3.90 | 3.89 | -0.01 | -0.26 | 53806.00 | 2104.82 | 1.23 |
| 2024-08-09 | 3.90 | 3.90 | -0.01 | -0.26 | 71945.50 | 2814.29 | 1.64 |
| 2024-08-08 | 3.96 | 3.91 | -0.08 | -2.01 | 73562.76 | 2886.80 | 1.68 |
| 2024-08-07 | 3.99 | 3.99 | 0.01 | 0.25 | 51789.00 | 2076.45 | 1.18 |
| 2024-08-06 | 3.95 | 3.98 | 0.04 | 1.02 | 54593.01 | 2160.93 | 1.25 |
| 2024-08-05 | 3.99 | 3.94 | -0.11 | -2.72 | 93244.76 | 3730.19 | 2.13 |
| 2024-08-02 | 3.86 | 4.05 | 0.15 | 3.85 | 117077.50 | 4642.50 | 2.67 |
| 2024-08-01 | 3.78 | 3.90 | 0.10 | 2.63 | 79873.91 | 3108.30 | 1.82 |
| 2024-07-31 | 3.80 | 3.80 | -0.02 | -0.52 | 100054.56 | 3818.38 | 2.29 |
| 2024-07-30 | 3.76 | 3.82 | 0.06 | 1.60 | 56491.00 | 2150.39 | 1.29 |
| 2024-07-29 | 3.66 | 3.76 | 0.09 | 2.45 | 61648.01 | 2313.70 | 1.41 |
| 2024-07-26 | 3.65 | 3.67 | 0.04 | 1.10 | 61317.00 | 2237.38 | 1.40 |
| 2024-07-25 | 3.45 | 3.63 | 0.17 | 4.91 | 63424.00 | 2240.44 | 1.45 |
| 2024-07-24 | 3.53 | 3.46 | -0.07 | -1.98 | 62656.50 | 2198.33 | 1.43 |
| 2024-07-23 | 3.60 | 3.53 | -0.12 | -3.29 | 88597.22 | 3218.92 | 2.02 |
| 2024-07-22 | 3.58 | 3.65 | 0.07 | 1.96 | 74291.40 | 2686.57 | 1.70 |
| 2024-07-19 | 3.41 | 3.58 | 0.17 | 4.99 | 49757.40 | 1750.08 | 1.14 |
| 2024-07-18 | 3.39 | 3.41 | 0.02 | 0.59 | 36656.00 | 1252.37 | 0.84 |
| 2024-07-17 | 3.46 | 3.39 | -0.11 | -3.14 | 53627.40 | 1855.04 | 1.23 |
| 2024-07-16 | 3.54 | 3.50 | -0.04 | -1.13 | 59929.00 | 2115.71 | 1.37 |
| 2024-07-15 | 3.48 | 3.54 | 0.07 | 2.02 | 87270.00 | 3066.85 | 1.99 |
| 2024-07-12 | 3.26 | 3.47 | 0.17 | 5.15 | 101295.22 | 3466.99 | 2.31 |
| 2024-07-11 | 3.23 | 3.30 | 0.15 | 4.76 | 55550.22 | 1824.53 | 1.27 |
| 2024-07-10 | 3.24 | 3.15 | -0.11 | -3.37 | 52480.00 | 1676.23 | 1.20 |
| 2024-07-09 | 3.32 | 3.26 | -0.08 | -2.40 | 84081.22 | 2715.45 | 1.92 |
| 2024-07-08 | 3.50 | 3.34 | -0.18 | -5.11 | 66758.11 | 2255.57 | 1.53 |
| 2024-07-05 | 3.35 | 3.52 | 0.09 | 2.62 | 75540.50 | 2619.25 | 1.73 |
| 2024-07-04 | 3.65 | 3.43 | -0.18 | -4.99 | 88859.00 | 3113.78 | 2.03 |
| 2024-07-03 | 3.43 | 3.61 | 0.16 | 4.64 | 107241.61 | 3830.40 | 2.45 |
| 2024-07-02 | 3.42 | 3.45 | 0.07 | 2.07 | 55689.00 | 1920.59 | 1.27 |
| 2024-07-01 | 3.38 | 3.38 | 0.16 | 4.97 | 63906.00 | 2158.49 | 1.46 |
| 2024-06-28 | 3.36 | 3.22 | -0.17 | -5.02 | 71964.02 | 2377.91 | 1.86 |
| 2024-06-27 | 3.25 | 3.39 | 0.11 | 3.35 | 64509.00 | 2169.98 | 1.67 |
| 2024-06-26 | 3.16 | 3.28 | 0.12 | 3.80 | 46678.01 | 1500.00 | 1.20 |
| 2024-06-25 | 3.12 | 3.16 | 0.04 | 1.28 | 44694.00 | 1416.90 | 1.15 |
| 2024-06-24 | 3.25 | 3.12 | -0.16 | -4.88 | 63907.00 | 2011.75 | 1.65 |
| 2024-06-21 | 3.14 | 3.28 | 0.16 | 5.13 | 71673.63 | 2319.09 | 1.85 |
| 2024-06-20 | 3.23 | 3.12 | -0.12 | -3.70 | 49774.00 | 1592.91 | 1.28 |
| 2024-06-19 | 3.20 | 3.24 | 0.03 | 0.94 | 42418.00 | 1366.66 | 1.09 |
| 2024-06-18 | 3.20 | 3.21 | -0.01 | -0.31 | 44467.00 | 1419.35 | 1.15 |
| 2024-06-17 | 3.11 | 3.22 | 0.09 | 2.88 | 61453.16 | 1964.77 | 1.59 |
| 2024-06-14 | 3.19 | 3.13 | 0.03 | 0.97 | 71555.02 | 2280.87 | 1.85 |
| 2024-06-13 | 3.02 | 3.10 | 0.05 | 1.64 | 55330.02 | 1689.85 | 1.43 |
| 2024-06-12 | 2.92 | 3.05 | 0.13 | 4.45 | 68411.40 | 2055.32 | 1.77 |
| 2024-06-11 | 2.76 | 2.92 | 0.14 | 5.04 | 57662.01 | 1656.70 | 1.49 |
| 2024-06-07 | 2.78 | 2.78 | 0.06 | 2.21 | 45215.50 | 1248.79 | 1.17 |
| 2024-06-06 | 2.79 | 2.72 | -0.14 | -4.90 | 59536.38 | 1635.24 | 1.54 |
| 2024-06-05 | 2.78 | 2.86 | 0.02 | 0.70 | 93328.57 | 2638.63 | 2.41 |
| 2024-06-04 | 2.84 | 2.84 | -0.15 | -5.02 | 71129.00 | 2021.35 | 1.84 |
| 2024-06-03 | 3.07 | 2.99 | -0.16 | -5.08 | 51316.01 | 1542.95 | 1.32 |
| 2024-05-31 | 3.20 | 3.15 | -0.10 | -3.08 | 56801.13 | 1806.13 | 1.47 |
| 2024-05-30 | 3.17 | 3.25 | 0.08 | 2.52 | 104132.40 | 3358.85 | 2.69 |
| 2024-05-29 | 3.17 | 3.17 | 0.15 | 4.97 | 9042.00 | 286.63 | 0.23 |
| 2024-05-28 | 3.04 | 3.02 | -0.02 | -0.66 | 39171.64 | 1194.74 | 1.01 |
| 2024-05-27 | 3.15 | 3.04 | -0.12 | -3.80 | 56161.14 | 1711.24 | 1.45 |
| 2024-05-24 | 3.09 | 3.16 | 0.03 | 0.96 | 73938.50 | 2302.70 | 1.91 |
| 2024-05-23 | 3.27 | 3.13 | -0.16 | -4.86 | 88011.50 | 2781.03 | 2.27 |
| 2024-05-22 | 3.25 | 3.29 | 0.02 | 0.61 | 47712.50 | 1560.69 | 1.23 |
| 2024-05-21 | 3.41 | 3.27 | -0.17 | -4.94 | 89562.00 | 2950.41 | 2.31 |
| 2024-05-20 | 3.48 | 3.44 | -0.08 | -2.27 | 66224.66 | 2303.88 | 1.71 |
| 2024-05-17 | 3.51 | 3.52 | -0.05 | -1.40 | 81463.04 | 2832.71 | 2.10 |
| 2024-05-16 | 3.50 | 3.57 | 0.05 | 1.42 | 64220.00 | 2293.22 | 1.66 |
| 2024-05-15 | 3.45 | 3.52 | 0.05 | 1.44 | 56487.12 | 1979.12 | 1.46 |
| 2024-05-14 | 3.36 | 3.47 | 0.08 | 2.36 | 75018.11 | 2570.16 | 1.94 |
| 2024-05-13 | 3.58 | 3.39 | -0.18 | -5.04 | 87124.00 | 2997.11 | 2.25 |
| 2024-05-10 | 3.75 | 3.57 | -0.17 | -4.55 | 115887.26 | 4167.53 | 2.99 |
| 2024-05-09 | 3.77 | 3.74 | -0.01 | -0.27 | 43901.00 | 1660.00 | 1.13 |
日K线
周K线
月K线
