ST亚联(002316)股票信息
| 股票代码 | 002316 |
| 股票名称 | ST亚联 |
| 最新价/元 | 5.20 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 2.56 |
| 买入/元 | 5.20 |
| 卖出/元 | 5.21 |
| 昨收/元 | 5.07 |
| 今开/元 | 5.06 |
| 最高/元 | 5.26 |
| 最低/元 | 5.04 |
| 成交量/手 | 109596.00 |
| 成交额/万 | 5636.11 |
| 股净值/元 | 205.53 |
| 市净率 | 27.69 |
| 总市值/万 | 204422.40 |
| 流通值/万 | 177188.70 |
| 换手率/% | 3.22 |
| 入市日期 | 2009-12-09 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-07-25 16:16:07 |
ST亚联(002316)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 5.06 | 5.20 | 0.13 | 2.56 | 109596.00 | 5636.11 | 3.22 |
| 2025-07-24 | 5.08 | 5.07 | -0.01 | -0.20 | 80765.93 | 4098.70 | 2.37 |
| 2025-07-23 | 5.04 | 5.08 | 0.05 | 0.99 | 56736.00 | 2883.15 | 1.67 |
| 2025-07-22 | 5.08 | 5.03 | -0.05 | -0.98 | 84123.00 | 4238.21 | 2.47 |
| 2025-07-21 | 5.01 | 5.08 | 0.06 | 1.20 | 68289.29 | 3471.32 | 2.00 |
| 2025-07-18 | 5.05 | 5.02 | -0.03 | -0.59 | 82881.04 | 4144.99 | 2.43 |
| 2025-07-17 | 5.15 | 5.05 | -0.10 | -1.94 | 108052.28 | 5492.32 | 3.17 |
| 2025-07-16 | 5.18 | 5.15 | -0.05 | -0.96 | 90670.29 | 4660.19 | 2.66 |
| 2025-07-15 | 5.33 | 5.20 | -0.13 | -2.44 | 114265.13 | 5914.36 | 3.35 |
| 2025-07-14 | 5.31 | 5.33 | 0.00 | 0.00 | 46824.12 | 2494.79 | 1.37 |
| 2025-07-11 | 5.36 | 5.33 | -0.04 | -0.75 | 92392.00 | 4895.59 | 2.71 |
| 2025-07-10 | 5.40 | 5.37 | -0.05 | -0.92 | 109170.77 | 5943.04 | 3.20 |
| 2025-07-09 | 5.48 | 5.42 | -0.06 | -1.10 | 106141.77 | 5742.63 | 3.11 |
| 2025-07-08 | 5.31 | 5.48 | 0.18 | 3.40 | 128088.24 | 6975.66 | 3.76 |
| 2025-07-07 | 5.15 | 5.30 | 0.13 | 2.52 | 95436.00 | 5007.17 | 2.80 |
| 2025-07-04 | 5.11 | 5.17 | 0.03 | 0.58 | 108970.08 | 5624.77 | 3.20 |
| 2025-07-03 | 5.36 | 5.14 | -0.22 | -4.10 | 168998.00 | 8836.43 | 4.96 |
| 2025-07-02 | 5.34 | 5.36 | 0.02 | 0.38 | 139196.76 | 7461.16 | 4.09 |
| 2025-07-01 | 5.12 | 5.34 | 0.22 | 4.30 | 167516.50 | 8824.39 | 4.92 |
| 2025-06-30 | 4.99 | 5.12 | 0.13 | 2.61 | 175471.29 | 8792.43 | 5.15 |
| 2025-06-27 | 4.88 | 4.99 | 0.13 | 2.68 | 130204.00 | 6425.39 | 3.82 |
| 2025-06-26 | 4.88 | 4.86 | -0.05 | -1.02 | 131143.49 | 6380.89 | 3.85 |
| 2025-06-25 | 4.97 | 4.91 | -0.06 | -1.21 | 176174.49 | 8748.17 | 5.17 |
| 2025-06-24 | 4.89 | 4.97 | 0.11 | 2.26 | 127905.00 | 6341.35 | 3.75 |
| 2025-06-23 | 4.68 | 4.86 | 0.13 | 2.75 | 135937.17 | 6520.31 | 3.99 |
| 2025-06-20 | 4.87 | 4.73 | -0.16 | -3.27 | 170821.18 | 8197.67 | 5.01 |
| 2025-06-19 | 5.05 | 4.89 | -0.22 | -4.31 | 227994.28 | 11304.71 | 6.69 |
| 2025-06-18 | 5.10 | 5.11 | 0.00 | 0.00 | 149669.38 | 7600.74 | 4.39 |
| 2025-06-17 | 4.90 | 5.11 | 0.22 | 4.50 | 206854.00 | 10431.87 | 6.07 |
| 2025-06-16 | 4.73 | 4.89 | 0.08 | 1.66 | 186661.66 | 8997.15 | 5.48 |
| 2025-06-13 | 4.72 | 4.81 | 0.04 | 0.84 | 411632.33 | 19683.07 | 12.08 |
| 2025-06-12 | 4.83 | 4.77 | 0.03 | 0.63 | 204882.33 | 9714.92 | 6.01 |
| 2025-06-11 | 4.52 | 4.74 | 0.23 | 5.10 | 166715.19 | 7776.17 | 4.89 |
| 2025-06-10 | 4.51 | 4.51 | -0.05 | -1.10 | 196324.23 | 8971.72 | 5.76 |
| 2025-06-09 | 4.45 | 4.56 | 0.12 | 2.70 | 201950.18 | 9081.51 | 5.93 |
| 2025-06-06 | 4.23 | 4.44 | 0.21 | 4.97 | 214608.80 | 9402.13 | 6.30 |
| 2025-06-05 | 4.18 | 4.23 | 0.07 | 1.68 | 127504.00 | 5379.97 | 3.74 |
| 2025-06-04 | 4.13 | 4.16 | 0.03 | 0.73 | 191737.00 | 8013.72 | 5.63 |
| 2025-06-03 | 3.91 | 4.13 | 0.20 | 5.09 | 162618.00 | 6613.13 | 4.77 |
| 2025-05-30 | 3.91 | 3.93 | 0.02 | 0.51 | 64502.00 | 2529.54 | 1.89 |
| 2025-05-29 | 3.88 | 3.91 | 0.06 | 1.56 | 70078.00 | 2736.00 | 2.06 |
| 2025-05-28 | 3.89 | 3.85 | -0.06 | -1.54 | 79762.00 | 3083.29 | 2.34 |
| 2025-05-27 | 3.92 | 3.91 | 0.01 | 0.26 | 69062.00 | 2697.13 | 2.03 |
| 2025-05-26 | 3.85 | 3.90 | 0.03 | 0.78 | 62509.55 | 2438.08 | 1.83 |
| 2025-05-23 | 3.89 | 3.87 | -0.04 | -1.02 | 96316.00 | 3753.76 | 2.83 |
| 2025-05-22 | 3.97 | 3.91 | -0.08 | -2.01 | 137170.00 | 5424.71 | 4.03 |
| 2025-05-21 | 3.98 | 3.99 | 0.00 | 0.00 | 90935.00 | 3627.40 | 2.67 |
| 2025-05-20 | 3.90 | 3.99 | 0.08 | 2.05 | 123234.00 | 4917.92 | 3.62 |
| 2025-05-19 | 3.86 | 3.91 | 0.10 | 2.63 | 125734.01 | 4929.91 | 3.69 |
| 2025-05-16 | 3.81 | 3.81 | -0.06 | -1.55 | 158491.00 | 6008.51 | 4.65 |
| 2025-05-15 | 3.82 | 3.87 | 0.03 | 0.78 | 121073.00 | 4676.18 | 3.55 |
| 2025-05-14 | 3.73 | 3.84 | 0.11 | 2.95 | 158964.00 | 6075.29 | 4.67 |
| 2025-05-13 | 3.80 | 3.73 | -0.03 | -0.80 | 91164.00 | 3427.01 | 2.68 |
| 2025-05-12 | 3.70 | 3.76 | 0.09 | 2.45 | 130991.00 | 4907.37 | 3.84 |
| 2025-05-09 | 3.72 | 3.67 | -0.06 | -1.61 | 127647.63 | 4772.99 | 3.75 |
| 2025-05-08 | 3.69 | 3.73 | 0.04 | 1.08 | 84530.00 | 3157.00 | 2.48 |
| 2025-05-07 | 3.75 | 3.69 | -0.04 | -1.07 | 77051.00 | 2868.71 | 2.26 |
| 2025-05-06 | 3.66 | 3.73 | 0.07 | 1.91 | 89230.00 | 3326.28 | 2.62 |
| 2025-04-30 | 3.66 | 3.66 | 0.01 | 0.27 | 66137.00 | 2417.02 | 1.94 |
| 2025-04-29 | 3.63 | 3.65 | -0.02 | -0.55 | 114332.80 | 4173.68 | 3.36 |
| 2025-04-28 | 3.58 | 3.67 | 0.08 | 2.23 | 144026.00 | 5264.62 | 4.23 |
| 2025-04-25 | 3.48 | 3.59 | 0.10 | 2.87 | 107339.80 | 3845.73 | 3.15 |
| 2025-04-24 | 3.52 | 3.49 | -0.02 | -0.57 | 79684.38 | 2778.63 | 2.34 |
| 2025-04-23 | 3.51 | 3.51 | 0.00 | 0.00 | 72321.00 | 2552.95 | 2.12 |
| 2025-04-22 | 3.47 | 3.51 | 0.02 | 0.57 | 59076.00 | 2066.09 | 1.73 |
| 2025-04-21 | 3.46 | 3.49 | 0.02 | 0.58 | 70492.39 | 2471.24 | 2.07 |
| 2025-04-18 | 3.44 | 3.47 | 0.01 | 0.29 | 51862.01 | 1787.34 | 1.52 |
| 2025-04-17 | 3.37 | 3.46 | 0.06 | 1.77 | 60228.00 | 2065.34 | 1.77 |
| 2025-04-16 | 3.44 | 3.40 | -0.06 | -1.73 | 69638.00 | 2367.35 | 2.04 |
| 2025-04-15 | 3.39 | 3.46 | 0.07 | 2.07 | 66541.00 | 2267.02 | 1.95 |
| 2025-04-14 | 3.28 | 3.39 | 0.12 | 3.67 | 82997.00 | 2799.73 | 2.44 |
| 2025-04-11 | 3.22 | 3.27 | 0.00 | 0.00 | 81659.00 | 2680.73 | 2.59 |
| 2025-04-10 | 3.24 | 3.27 | 0.05 | 1.55 | 105933.00 | 3469.36 | 3.36 |
| 2025-04-09 | 3.19 | 3.22 | -0.03 | -0.92 | 134921.00 | 4245.34 | 4.28 |
| 2025-04-08 | 3.25 | 3.25 | -0.17 | -4.97 | 83382.00 | 2721.99 | 2.65 |
| 2025-04-07 | 3.42 | 3.42 | -0.18 | -5.00 | 40963.00 | 1400.99 | 1.30 |
| 2025-04-03 | 3.50 | 3.60 | 0.07 | 1.98 | 61880.04 | 2199.01 | 1.96 |
| 2025-04-02 | 3.48 | 3.53 | 0.04 | 1.15 | 46502.38 | 1634.30 | 1.48 |
| 2025-04-01 | 3.48 | 3.49 | 0.03 | 0.87 | 41329.00 | 1448.57 | 1.31 |
| 2025-03-31 | 3.44 | 3.46 | -0.01 | -0.29 | 48911.00 | 1680.62 | 1.55 |
| 2025-03-28 | 3.52 | 3.47 | -0.07 | -1.98 | 60229.00 | 2096.00 | 1.91 |
| 2025-03-27 | 3.49 | 3.54 | 0.02 | 0.57 | 70583.38 | 2468.84 | 2.24 |
| 2025-03-26 | 3.50 | 3.52 | 0.01 | 0.29 | 56237.00 | 1973.96 | 1.79 |
| 2025-03-25 | 3.50 | 3.51 | 0.01 | 0.29 | 74642.00 | 2619.82 | 2.37 |
| 2025-03-24 | 3.60 | 3.50 | -0.11 | -3.05 | 114597.00 | 4036.54 | 3.64 |
| 2025-03-21 | 3.71 | 3.61 | -0.10 | -2.70 | 94511.00 | 3435.36 | 3.00 |
| 2025-03-20 | 3.69 | 3.71 | 0.01 | 0.27 | 62601.22 | 2319.35 | 1.99 |
| 2025-03-19 | 3.74 | 3.70 | -0.05 | -1.33 | 66501.00 | 2464.21 | 2.11 |
| 2025-03-18 | 3.75 | 3.75 | 0.02 | 0.54 | 62614.00 | 2337.66 | 1.99 |
| 2025-03-17 | 3.70 | 3.73 | 0.03 | 0.81 | 101102.00 | 3785.58 | 3.21 |
| 2025-03-14 | 3.64 | 3.70 | 0.06 | 1.65 | 94711.00 | 3471.58 | 3.01 |
| 2025-03-13 | 3.65 | 3.64 | -0.02 | -0.55 | 79750.18 | 2876.33 | 2.53 |
| 2025-03-12 | 3.57 | 3.66 | 0.08 | 2.24 | 91640.01 | 3340.89 | 2.91 |
| 2025-03-11 | 3.51 | 3.58 | 0.05 | 1.42 | 73926.52 | 2625.12 | 2.35 |
| 2025-03-10 | 3.50 | 3.53 | 0.04 | 1.15 | 57051.00 | 2010.68 | 1.81 |
| 2025-03-07 | 3.53 | 3.49 | -0.06 | -1.69 | 76872.00 | 2700.90 | 2.44 |
| 2025-03-06 | 3.50 | 3.55 | 0.03 | 0.85 | 59532.52 | 2102.02 | 1.89 |
| 2025-03-05 | 3.55 | 3.52 | -0.03 | -0.85 | 50749.00 | 1777.50 | 1.61 |
| 2025-03-04 | 3.48 | 3.55 | 0.06 | 1.72 | 63834.36 | 2233.79 | 2.03 |
| 2025-03-03 | 3.50 | 3.49 | -0.02 | -0.57 | 67238.00 | 2358.79 | 2.13 |
日K线
周K线
月K线
