*ST铖昌(001270)股票信息
| 股票代码 | 001270 |
| 股票名称 | *ST铖昌 |
| 最新价/元 | 38.33 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -0.26 |
| 买入/元 | 38.30 |
| 卖出/元 | 38.33 |
| 昨收/元 | 38.43 |
| 今开/元 | 38.26 |
| 最高/元 | 39.02 |
| 最低/元 | 38.11 |
| 成交量/手 | 25636.12 |
| 成交额/万 | 9888.92 |
| 股净值/元 | -250.69 |
| 市净率 | 5.68 |
| 总市值/万 | 795909.27 |
| 流通值/万 | 780013.82 |
| 换手率/% | 1.26 |
| 入市日期 | 2022-06-06 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-07-23 16:16:14 |
*ST铖昌(001270)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.26 | 38.33 | -0.10 | -0.26 | 25636.12 | 9888.92 | 1.26 |
| 2025-07-22 | 38.95 | 38.43 | -0.66 | -1.69 | 36419.79 | 14115.28 | 1.79 |
| 2025-07-21 | 39.30 | 39.09 | -0.33 | -0.84 | 33407.60 | 13065.35 | 1.64 |
| 2025-07-18 | 39.88 | 39.42 | -0.46 | -1.15 | 25086.16 | 9907.55 | 1.23 |
| 2025-07-17 | 39.39 | 39.88 | 0.28 | 0.71 | 28102.97 | 11122.37 | 1.38 |
| 2025-07-16 | 40.00 | 39.60 | -0.30 | -0.75 | 23148.78 | 9194.95 | 1.14 |
| 2025-07-15 | 39.90 | 39.90 | 0.17 | 0.43 | 35320.34 | 14135.93 | 1.74 |
| 2025-07-14 | 39.28 | 39.73 | 0.71 | 1.82 | 25607.02 | 10133.17 | 1.26 |
| 2025-07-11 | 39.65 | 39.02 | -0.75 | -1.89 | 54603.23 | 21458.47 | 2.68 |
| 2025-07-10 | 40.00 | 39.77 | -2.09 | -4.99 | 58972.28 | 23542.90 | 2.90 |
| 2025-07-09 | 43.00 | 41.86 | -0.35 | -0.83 | 49644.90 | 20747.31 | 2.44 |
| 2025-07-08 | 40.20 | 42.21 | 2.01 | 5.00 | 38880.47 | 16158.47 | 1.91 |
| 2025-07-07 | 39.31 | 40.20 | 0.97 | 2.47 | 40192.73 | 16032.97 | 1.98 |
| 2025-07-04 | 39.58 | 39.23 | -0.58 | -1.46 | 43128.56 | 17219.36 | 2.12 |
| 2025-07-03 | 39.36 | 39.81 | 1.15 | 2.98 | 49522.92 | 19737.32 | 2.43 |
| 2025-07-02 | 38.99 | 38.66 | -0.15 | -0.39 | 39903.32 | 15478.47 | 1.96 |
| 2025-07-01 | 39.43 | 38.81 | 0.89 | 2.35 | 68403.67 | 26708.28 | 3.36 |
| 2025-06-30 | 36.59 | 37.92 | 1.81 | 5.01 | 33239.23 | 12545.32 | 1.63 |
| 2025-06-27 | 36.02 | 36.11 | 0.09 | 0.25 | 22855.36 | 8260.37 | 1.12 |
| 2025-06-26 | 36.20 | 36.02 | -0.10 | -0.28 | 25341.86 | 9190.33 | 1.25 |
| 2025-06-25 | 35.44 | 36.12 | 0.75 | 2.12 | 27049.12 | 9725.71 | 1.33 |
| 2025-06-24 | 35.09 | 35.37 | 0.41 | 1.17 | 19348.67 | 6813.34 | 0.95 |
| 2025-06-23 | 34.02 | 34.96 | 0.93 | 2.73 | 22322.52 | 7762.76 | 1.10 |
| 2025-06-20 | 34.54 | 34.03 | -0.50 | -1.45 | 14911.36 | 5094.79 | 0.73 |
| 2025-06-19 | 34.64 | 34.53 | -0.15 | -0.43 | 17292.68 | 5972.99 | 0.85 |
| 2025-06-18 | 34.20 | 34.68 | 0.48 | 1.40 | 22248.10 | 7651.70 | 1.09 |
| 2025-06-17 | 35.07 | 34.20 | -0.87 | -2.48 | 30048.88 | 10366.94 | 1.48 |
| 2025-06-16 | 34.97 | 35.07 | 0.29 | 0.83 | 15702.02 | 5487.47 | 0.77 |
| 2025-06-13 | 34.80 | 34.78 | 0.16 | 0.46 | 26954.87 | 9384.22 | 1.32 |
| 2025-06-12 | 34.90 | 34.62 | -0.38 | -1.09 | 27685.38 | 9660.82 | 1.36 |
| 2025-06-11 | 35.75 | 35.00 | -0.68 | -1.91 | 28832.62 | 10202.02 | 1.42 |
| 2025-06-10 | 36.57 | 35.68 | -0.44 | -1.22 | 32809.93 | 11812.88 | 1.61 |
| 2025-06-09 | 35.66 | 36.12 | 0.60 | 1.69 | 28194.26 | 10160.86 | 1.39 |
| 2025-06-06 | 36.09 | 35.52 | -0.27 | -0.75 | 28107.01 | 10087.95 | 1.38 |
| 2025-06-05 | 35.90 | 35.79 | -0.10 | -0.28 | 30321.20 | 10928.43 | 2.99 |
| 2025-06-04 | 36.00 | 35.89 | -0.56 | -1.54 | 32534.92 | 11690.20 | 3.21 |
| 2025-06-03 | 34.81 | 36.45 | 1.64 | 4.71 | 73428.54 | 26672.38 | 7.24 |
| 2025-05-30 | 34.62 | 34.81 | 0.02 | 0.06 | 24412.12 | 8472.20 | 2.41 |
| 2025-05-29 | 34.35 | 34.79 | 0.49 | 1.43 | 29681.34 | 10284.25 | 2.93 |
| 2025-05-28 | 35.40 | 34.30 | -1.30 | -3.65 | 44411.65 | 15455.37 | 4.38 |
| 2025-05-27 | 35.37 | 35.60 | 0.24 | 0.68 | 25948.93 | 9150.88 | 2.56 |
| 2025-05-26 | 35.30 | 35.36 | -0.10 | -0.28 | 36432.82 | 12795.77 | 3.59 |
| 2025-05-23 | 36.47 | 35.46 | -0.42 | -1.17 | 31064.64 | 11175.46 | 3.06 |
| 2025-05-22 | 35.95 | 35.88 | -0.18 | -0.50 | 34129.04 | 12317.88 | 3.37 |
| 2025-05-21 | 36.38 | 36.06 | -0.34 | -0.93 | 37480.30 | 13643.43 | 3.70 |
| 2025-05-20 | 37.28 | 36.40 | -1.05 | -2.80 | 41965.02 | 15487.70 | 4.14 |
| 2025-05-19 | 37.08 | 37.45 | 0.72 | 1.96 | 39040.32 | 14586.74 | 3.85 |
| 2025-05-16 | 36.08 | 36.73 | 0.39 | 1.07 | 32030.76 | 11770.24 | 3.16 |
| 2025-05-15 | 36.51 | 36.34 | -0.01 | -0.03 | 40140.72 | 14719.18 | 3.96 |
| 2025-05-14 | 37.24 | 36.35 | -1.06 | -2.83 | 54130.72 | 19899.55 | 5.34 |
| 2025-05-13 | 38.50 | 37.41 | -1.30 | -3.36 | 64229.74 | 24321.28 | 6.33 |
| 2025-05-12 | 37.00 | 38.71 | 1.63 | 4.40 | 85116.90 | 32735.79 | 8.39 |
| 2025-05-09 | 38.00 | 37.08 | -0.25 | -0.67 | 74232.95 | 27745.68 | 7.32 |
| 2025-05-08 | 36.00 | 37.33 | 1.14 | 3.15 | 68081.67 | 25057.40 | 6.71 |
| 2025-05-07 | 35.67 | 36.19 | 0.93 | 2.64 | 97855.32 | 35507.94 | 9.65 |
| 2025-05-06 | 33.80 | 35.26 | 1.55 | 4.60 | 72966.66 | 25353.00 | 7.20 |
| 2025-04-30 | 34.20 | 33.71 | -0.65 | -1.89 | 60642.44 | 20635.91 | 5.98 |
| 2025-04-29 | 34.30 | 34.36 | 0.00 | 0.00 | 65177.71 | 22499.71 | 6.43 |
| 2025-04-28 | 33.20 | 34.36 | 1.64 | 5.01 | 71106.24 | 24244.27 | 7.01 |
| 2025-04-25 | 33.66 | 32.72 | -0.94 | -2.79 | 74963.25 | 24975.36 | 7.39 |
| 2025-04-24 | 32.77 | 33.66 | 0.90 | 2.75 | 163953.96 | 54271.49 | 16.17 |
| 2025-04-22 | 31.00 | 32.76 | 1.71 | 5.51 | 113297.98 | 36253.20 | 11.17 |
| 2025-04-21 | 30.03 | 31.05 | 0.09 | 0.29 | 67573.92 | 20688.06 | 6.66 |
| 2025-04-18 | 31.50 | 30.96 | -0.71 | -2.24 | 42727.26 | 13301.32 | 4.21 |
| 2025-04-17 | 31.50 | 31.67 | -0.07 | -0.22 | 47060.30 | 15068.45 | 4.64 |
| 2025-04-16 | 32.65 | 31.74 | -1.49 | -4.48 | 69770.39 | 22356.69 | 6.88 |
| 2025-04-15 | 32.80 | 33.23 | 0.50 | 1.53 | 80426.43 | 26622.15 | 7.93 |
| 2025-04-14 | 33.12 | 32.73 | -1.64 | -4.77 | 109864.17 | 36364.47 | 10.84 |
| 2025-04-11 | 33.33 | 34.37 | 1.47 | 4.47 | 177770.63 | 60004.90 | 17.53 |
| 2025-04-10 | 32.83 | 32.90 | 2.99 | 10.00 | 40395.82 | 13259.20 | 3.98 |
| 2025-04-09 | 29.91 | 29.91 | 2.72 | 10.00 | 44369.10 | 13257.35 | 4.38 |
| 2025-04-08 | 25.93 | 27.19 | 0.72 | 2.72 | 40832.30 | 10861.36 | 4.03 |
| 2025-04-07 | 28.09 | 26.47 | -2.94 | -10.00 | 43325.26 | 11737.17 | 4.27 |
| 2025-04-03 | 29.34 | 29.41 | -0.43 | -1.44 | 24961.60 | 7381.85 | 2.46 |
| 2025-04-02 | 29.81 | 29.84 | -0.21 | -0.70 | 27821.36 | 8326.16 | 2.74 |
| 2025-04-01 | 28.99 | 30.05 | 1.45 | 5.07 | 57256.11 | 17188.91 | 5.65 |
| 2025-03-31 | 28.98 | 28.60 | -0.37 | -1.28 | 28417.17 | 8112.89 | 2.80 |
| 2025-03-28 | 29.95 | 28.97 | -0.99 | -3.30 | 35386.77 | 10392.08 | 3.49 |
| 2025-03-27 | 30.30 | 29.96 | -0.46 | -1.51 | 30364.56 | 9079.52 | 2.99 |
| 2025-03-26 | 30.28 | 30.42 | -0.08 | -0.26 | 31700.22 | 9641.80 | 3.13 |
| 2025-03-25 | 29.83 | 30.50 | 0.64 | 2.14 | 49193.02 | 15092.09 | 4.85 |
| 2025-03-24 | 31.49 | 29.86 | -1.85 | -5.83 | 64730.19 | 19482.47 | 6.38 |
| 2025-03-21 | 31.93 | 31.71 | -0.45 | -1.40 | 38271.48 | 12235.21 | 3.77 |
| 2025-03-20 | 32.68 | 32.16 | -0.54 | -1.65 | 33321.21 | 10787.70 | 3.29 |
| 2025-03-19 | 33.30 | 32.70 | -0.60 | -1.80 | 32430.27 | 10641.30 | 3.20 |
| 2025-03-18 | 33.94 | 33.30 | -0.58 | -1.71 | 42167.12 | 14135.38 | 4.16 |
| 2025-03-17 | 34.43 | 33.88 | -0.57 | -1.66 | 39857.30 | 13537.30 | 3.93 |
| 2025-03-14 | 34.18 | 34.45 | 0.20 | 0.58 | 48068.54 | 16392.82 | 4.74 |
| 2025-03-13 | 34.85 | 34.25 | -0.61 | -1.75 | 53252.61 | 18205.34 | 5.25 |
| 2025-03-12 | 35.50 | 34.86 | -0.53 | -1.50 | 70610.38 | 24808.84 | 6.96 |
| 2025-03-11 | 32.82 | 35.39 | 1.91 | 5.71 | 113395.30 | 39578.55 | 11.18 |
| 2025-03-10 | 32.23 | 33.48 | 1.31 | 4.07 | 93277.94 | 31505.52 | 9.20 |
| 2025-03-07 | 32.22 | 32.17 | -0.05 | -0.16 | 53732.04 | 17395.90 | 5.30 |
| 2025-03-06 | 32.26 | 32.22 | 0.08 | 0.25 | 51966.38 | 16783.63 | 5.13 |
| 2025-03-05 | 31.60 | 32.14 | 0.40 | 1.26 | 53853.23 | 17208.63 | 5.31 |
| 2025-03-04 | 29.87 | 31.74 | 1.68 | 5.59 | 62029.72 | 19350.49 | 6.12 |
| 2025-03-03 | 30.53 | 30.06 | -0.47 | -1.54 | 42084.12 | 12826.07 | 4.15 |
| 2025-02-28 | 31.89 | 30.53 | -1.55 | -4.83 | 51015.58 | 15853.85 | 5.03 |
| 2025-02-27 | 32.70 | 32.08 | -0.64 | -1.96 | 54233.63 | 17396.58 | 5.35 |
| 2025-02-26 | 32.33 | 32.72 | 0.25 | 0.77 | 61356.70 | 19884.27 | 6.05 |
日K线
周K线
月K线
