ST亚联(002316)股票信息
| 股票代码 | 002316 |
| 股票名称 | ST亚联 |
| 最新价/元 | 2.90 |
| 涨跌额/元 | 0.14 |
| 涨跌幅/% | 5.07 |
| 买入/元 | 2.90 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.76 |
| 今开/元 | 2.76 |
| 最高/元 | 2.90 |
| 最低/元 | 2.73 |
| 成交量/手 | 444968.30 |
| 成交额/万 | 12514.61 |
| 股净值/元 | -56.97 |
| 市净率 | 17.51 |
| 总市值/万 | 114004.80 |
| 流通值/万 | 91352.18 |
| 换手率/% | 14.13 |
| 入市日期 | 2009-12-09 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-07 06:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.76 | 2.90 | 0.14 | 5.07 | 444968.30 | 12514.61 | 14.13 |
| 2024-09-27 | 2.73 | 2.76 | 0.04 | 1.47 | 320399.55 | 8779.52 | 10.17 |
| 2024-09-26 | 2.68 | 2.72 | 0.02 | 0.74 | 218676.24 | 5916.55 | 6.94 |
| 2024-09-25 | 2.68 | 2.70 | 0.02 | 0.75 | 222238.37 | 6005.30 | 7.06 |
| 2024-09-24 | 2.62 | 2.68 | 0.05 | 1.90 | 120737.00 | 3205.00 | 3.83 |
| 2024-09-23 | 2.66 | 2.63 | -0.04 | -1.50 | 82598.38 | 2176.23 | 2.62 |
| 2024-09-20 | 2.70 | 2.67 | -0.03 | -1.11 | 69195.00 | 1850.34 | 2.20 |
| 2024-09-19 | 2.68 | 2.70 | 0.02 | 0.75 | 104194.55 | 2803.40 | 3.31 |
| 2024-09-18 | 2.65 | 2.68 | 0.02 | 0.75 | 105030.00 | 2812.81 | 3.33 |
| 2024-09-13 | 2.62 | 2.66 | 0.03 | 1.14 | 144174.88 | 3835.52 | 4.58 |
| 2024-09-12 | 2.61 | 2.63 | 0.01 | 0.38 | 79548.88 | 2087.70 | 2.53 |
| 2024-09-11 | 2.63 | 2.62 | -0.03 | -1.13 | 82589.88 | 2159.47 | 2.62 |
| 2024-09-10 | 2.62 | 2.65 | 0.00 | 0.00 | 84163.33 | 2220.38 | 2.67 |
| 2024-09-09 | 2.67 | 2.65 | -0.04 | -1.49 | 98821.93 | 2623.86 | 3.14 |
| 2024-09-06 | 2.68 | 2.69 | 0.01 | 0.37 | 96934.00 | 2597.52 | 3.08 |
| 2024-09-05 | 2.63 | 2.68 | 0.02 | 0.75 | 105471.00 | 2813.00 | 3.35 |
| 2024-09-04 | 2.77 | 2.66 | -0.13 | -4.66 | 224635.00 | 6056.76 | 7.13 |
| 2024-09-03 | 2.71 | 2.79 | 0.08 | 2.95 | 219724.72 | 6076.54 | 6.98 |
| 2024-09-02 | 2.67 | 2.71 | 0.02 | 0.74 | 154248.17 | 4186.35 | 4.90 |
| 2024-08-30 | 2.68 | 2.69 | 0.00 | 0.00 | 199722.24 | 5431.61 | 6.34 |
| 2024-08-29 | 2.72 | 2.69 | -0.05 | -1.83 | 211131.17 | 5645.10 | 6.70 |
| 2024-08-28 | 2.64 | 2.74 | 0.13 | 4.98 | 302821.17 | 8236.21 | 9.61 |
| 2024-08-27 | 2.65 | 2.61 | -0.04 | -1.51 | 98385.00 | 2571.47 | 3.12 |
| 2024-08-26 | 2.65 | 2.65 | -0.02 | -0.75 | 81212.00 | 2158.21 | 2.58 |
| 2024-08-23 | 2.68 | 2.67 | -0.02 | -0.74 | 134616.00 | 3582.29 | 4.27 |
| 2024-08-22 | 2.66 | 2.69 | 0.02 | 0.75 | 171349.00 | 4625.70 | 5.44 |
| 2024-08-21 | 2.57 | 2.67 | 0.07 | 2.69 | 154276.00 | 4050.98 | 4.90 |
| 2024-08-20 | 2.64 | 2.60 | -0.07 | -2.62 | 204456.68 | 5291.69 | 6.49 |
| 2024-08-19 | 2.71 | 2.67 | -0.01 | -0.37 | 124601.60 | 3355.98 | 3.96 |
| 2024-08-16 | 2.67 | 2.68 | -0.01 | -0.37 | 203120.15 | 5494.62 | 6.45 |
| 2024-08-15 | 2.76 | 2.69 | -0.04 | -1.47 | 383554.43 | 10513.29 | 12.18 |
| 2024-08-14 | 2.63 | 2.73 | 0.13 | 5.00 | 210940.28 | 5641.50 | 6.70 |
| 2024-08-13 | 2.69 | 2.60 | -0.13 | -4.76 | 322762.33 | 8537.06 | 10.25 |
| 2024-08-12 | 2.75 | 2.73 | -0.14 | -4.88 | 269204.38 | 7359.71 | 8.55 |
| 2024-08-09 | 2.75 | 2.87 | 0.03 | 1.06 | 700472.27 | 19304.16 | 22.24 |
| 2024-08-08 | 2.84 | 2.84 | -0.15 | -5.02 | 1873.00 | 53.19 | 0.06 |
| 2024-08-07 | 2.99 | 2.99 | -0.16 | -5.08 | 1429.00 | 42.73 | 0.05 |
| 2024-08-06 | 3.15 | 3.15 | -0.17 | -5.12 | 1832.00 | 57.71 | 0.06 |
| 2024-08-02 | 3.37 | 3.32 | -0.11 | -3.21 | 214954.65 | 7251.63 | 6.82 |
| 2024-08-01 | 3.22 | 3.43 | 0.19 | 5.86 | 304169.00 | 10276.05 | 9.66 |
| 2024-07-31 | 3.13 | 3.24 | 0.12 | 3.85 | 137328.00 | 4389.00 | 4.36 |
| 2024-07-30 | 3.12 | 3.12 | 0.00 | 0.00 | 74489.00 | 2318.47 | 2.36 |
| 2024-07-29 | 3.07 | 3.12 | 0.06 | 1.96 | 89937.00 | 2779.59 | 2.86 |
| 2024-07-26 | 3.10 | 3.06 | 0.00 | 0.00 | 72597.00 | 2221.03 | 2.30 |
| 2024-07-25 | 2.96 | 3.06 | 0.06 | 2.00 | 87188.00 | 2621.25 | 2.77 |
| 2024-07-24 | 3.05 | 3.00 | -0.04 | -1.32 | 85353.20 | 2586.89 | 2.71 |
| 2024-07-23 | 3.11 | 3.04 | -0.10 | -3.19 | 95438.00 | 2967.64 | 3.03 |
| 2024-07-22 | 3.06 | 3.14 | 0.13 | 4.32 | 133859.00 | 4152.56 | 4.25 |
| 2024-07-19 | 2.97 | 3.01 | 0.03 | 1.01 | 53156.04 | 1596.45 | 1.69 |
| 2024-07-18 | 3.01 | 2.98 | -0.02 | -0.67 | 74583.00 | 2202.83 | 2.37 |
| 2024-07-17 | 3.09 | 3.00 | -0.07 | -2.28 | 63439.00 | 1930.38 | 2.01 |
| 2024-07-16 | 3.05 | 3.07 | 0.03 | 0.99 | 59048.00 | 1800.22 | 1.87 |
| 2024-07-15 | 3.17 | 3.04 | -0.07 | -2.25 | 76861.00 | 2360.22 | 2.44 |
| 2024-07-12 | 3.09 | 3.11 | -0.01 | -0.32 | 91112.67 | 2848.84 | 2.89 |
| 2024-07-11 | 3.00 | 3.12 | 0.16 | 5.41 | 128698.00 | 3952.34 | 4.09 |
| 2024-07-10 | 2.98 | 2.96 | -0.04 | -1.33 | 80959.00 | 2406.24 | 2.57 |
| 2024-07-09 | 3.02 | 3.00 | 0.02 | 0.67 | 109512.00 | 3215.10 | 3.48 |
| 2024-07-08 | 3.09 | 2.98 | -0.13 | -4.18 | 102932.67 | 3103.55 | 3.27 |
| 2024-07-05 | 3.10 | 3.11 | 0.07 | 2.30 | 89728.00 | 2767.29 | 2.85 |
| 2024-07-04 | 3.13 | 3.04 | -0.09 | -2.88 | 77926.00 | 2411.93 | 2.47 |
| 2024-07-03 | 3.20 | 3.13 | -0.07 | -2.19 | 84974.00 | 2680.77 | 2.70 |
| 2024-07-02 | 3.13 | 3.20 | 0.12 | 3.90 | 120566.00 | 3849.28 | 3.83 |
| 2024-07-01 | 3.12 | 3.08 | -0.03 | -0.97 | 85369.00 | 2617.03 | 2.71 |
| 2024-06-28 | 3.18 | 3.11 | -0.08 | -2.51 | 105858.00 | 3355.23 | 3.36 |
| 2024-06-27 | 3.18 | 3.19 | 0.02 | 0.63 | 113855.00 | 3637.42 | 3.61 |
| 2024-06-26 | 3.00 | 3.17 | 0.16 | 5.32 | 106645.00 | 3296.50 | 3.39 |
| 2024-06-25 | 3.05 | 3.01 | -0.02 | -0.66 | 75261.98 | 2274.82 | 2.39 |
| 2024-06-24 | 3.12 | 3.03 | -0.09 | -2.89 | 96343.00 | 2933.39 | 3.06 |
| 2024-06-21 | 3.16 | 3.12 | -0.05 | -1.58 | 74154.00 | 2327.57 | 2.35 |
| 2024-06-20 | 3.31 | 3.17 | -0.14 | -4.23 | 111089.83 | 3556.06 | 3.53 |
| 2024-06-19 | 3.37 | 3.31 | -0.06 | -1.78 | 100427.38 | 3379.85 | 3.19 |
| 2024-06-18 | 3.30 | 3.37 | 0.11 | 3.37 | 134253.00 | 4471.70 | 4.26 |
| 2024-06-17 | 3.26 | 3.26 | 0.05 | 1.56 | 136303.38 | 4462.75 | 4.33 |
| 2024-06-14 | 3.20 | 3.21 | 0.01 | 0.31 | 92988.00 | 2975.32 | 2.95 |
| 2024-06-13 | 3.32 | 3.20 | -0.07 | -2.14 | 126454.00 | 4092.11 | 4.01 |
| 2024-06-12 | 3.14 | 3.27 | 0.18 | 5.83 | 159157.00 | 5132.30 | 5.05 |
| 2024-06-11 | 3.19 | 3.09 | -0.05 | -1.59 | 104522.00 | 3213.76 | 3.32 |
| 2024-06-07 | 3.02 | 3.14 | 0.15 | 5.02 | 165955.00 | 5189.74 | 5.27 |
| 2024-06-06 | 3.20 | 2.99 | -0.18 | -5.68 | 193289.00 | 5801.67 | 6.14 |
| 2024-06-05 | 3.35 | 3.17 | -0.17 | -5.09 | 143240.27 | 4586.82 | 4.55 |
| 2024-06-04 | 3.42 | 3.34 | -0.17 | -4.84 | 167224.11 | 5543.15 | 5.31 |
| 2024-06-03 | 3.55 | 3.51 | -0.07 | -1.96 | 99843.00 | 3505.84 | 3.17 |
| 2024-05-31 | 3.55 | 3.58 | 0.03 | 0.85 | 72824.67 | 2595.06 | 2.31 |
| 2024-05-30 | 3.63 | 3.55 | -0.12 | -3.27 | 96128.92 | 3451.48 | 3.05 |
| 2024-05-29 | 3.66 | 3.67 | 0.05 | 1.38 | 112067.00 | 4089.60 | 3.56 |
| 2024-05-28 | 3.74 | 3.62 | -0.10 | -2.69 | 99794.95 | 3627.57 | 3.17 |
| 2024-05-27 | 3.67 | 3.72 | 0.01 | 0.27 | 94794.00 | 3491.55 | 3.01 |
| 2024-05-24 | 3.70 | 3.71 | 0.02 | 0.54 | 141613.00 | 5311.48 | 4.50 |
| 2024-05-23 | 3.72 | 3.69 | -0.07 | -1.86 | 112878.76 | 4160.97 | 3.58 |
| 2024-05-22 | 3.75 | 3.76 | 0.01 | 0.27 | 99740.95 | 3756.71 | 3.17 |
| 2024-05-21 | 3.82 | 3.75 | -0.06 | -1.58 | 141839.00 | 5304.50 | 4.50 |
| 2024-05-20 | 3.96 | 3.81 | -0.18 | -4.51 | 258151.96 | 9956.72 | 8.20 |
| 2024-05-17 | 4.03 | 3.99 | -0.04 | -0.99 | 142499.00 | 5684.54 | 4.52 |
| 2024-05-16 | 3.89 | 4.03 | 0.15 | 3.87 | 256355.00 | 10300.19 | 8.14 |
| 2024-05-15 | 3.89 | 3.88 | 0.01 | 0.26 | 153523.00 | 5967.18 | 4.87 |
| 2024-05-14 | 3.89 | 3.87 | -0.01 | -0.26 | 189201.00 | 7348.02 | 6.01 |
| 2024-05-13 | 3.95 | 3.88 | -0.22 | -5.37 | 292744.96 | 11509.72 | 9.29 |
| 2024-05-10 | 4.20 | 4.10 | -0.10 | -2.38 | 294438.63 | 12305.27 | 9.35 |
| 2024-05-09 | 4.31 | 4.20 | -0.07 | -1.64 | 437755.05 | 19000.79 | 13.90 |
| 2024-05-08 | 4.26 | 4.27 | -0.04 | -0.93 | 245351.67 | 10355.06 | 7.79 |
日K线
周K线
月K线
