ST百灵(002424)股票信息
| 股票代码 | 002424 |
| 股票名称 | ST百灵 |
| 最新价/元 | 3.77 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 5.01 |
| 买入/元 | 3.77 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.59 |
| 今开/元 | 3.67 |
| 最高/元 | 3.77 |
| 最低/元 | 3.56 |
| 成交量/手 | 901324.14 |
| 成交额/万 | 33348.55 |
| 股净值/元 | -12.57 |
| 市净率 | 1.51 |
| 总市值/万 | 526894.60 |
| 流通值/万 | 457381.87 |
| 换手率/% | 7.43 |
| 入市日期 | 2010-06-03 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-07 06:16:05 |
ST百灵(002424)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 | 3.67 | 3.77 | 0.18 | 5.01 | 901324.14 | 33348.55 | 7.43 |
| 2024-09-27 | 3.47 | 3.59 | 0.15 | 4.36 | 455381.63 | 16163.20 | 3.75 |
| 2024-09-26 | 3.36 | 3.44 | 0.09 | 2.69 | 228462.50 | 7781.55 | 1.88 |
| 2024-09-25 | 3.35 | 3.35 | 0.02 | 0.60 | 223390.57 | 7560.02 | 1.84 |
| 2024-09-24 | 3.25 | 3.33 | 0.08 | 2.46 | 197936.68 | 6523.94 | 1.63 |
| 2024-09-23 | 3.27 | 3.25 | -0.02 | -0.61 | 100327.00 | 3271.21 | 0.83 |
| 2024-09-20 | 3.24 | 3.27 | 0.03 | 0.93 | 112403.00 | 3651.37 | 0.93 |
| 2024-09-19 | 3.20 | 3.24 | 0.06 | 1.89 | 105530.99 | 3404.81 | 0.87 |
| 2024-09-18 | 3.22 | 3.18 | -0.06 | -1.85 | 120678.03 | 3834.14 | 0.99 |
| 2024-09-13 | 3.25 | 3.24 | -0.04 | -1.22 | 84426.00 | 2751.24 | 0.70 |
| 2024-09-12 | 3.29 | 3.28 | 0.00 | 0.00 | 92975.00 | 3064.70 | 0.77 |
| 2024-09-11 | 3.30 | 3.28 | -0.04 | -1.21 | 85042.06 | 2804.17 | 0.70 |
| 2024-09-10 | 3.35 | 3.32 | -0.02 | -0.60 | 129442.00 | 4287.59 | 1.07 |
| 2024-09-09 | 3.36 | 3.34 | -0.03 | -0.89 | 103726.00 | 3486.57 | 0.85 |
| 2024-09-06 | 3.44 | 3.37 | -0.07 | -2.04 | 117910.84 | 4007.57 | 0.97 |
| 2024-09-05 | 3.38 | 3.44 | 0.04 | 1.18 | 124703.84 | 4266.12 | 1.03 |
| 2024-09-04 | 3.43 | 3.40 | -0.07 | -2.02 | 172453.00 | 5881.28 | 1.42 |
| 2024-09-03 | 3.35 | 3.47 | 0.12 | 3.58 | 253228.00 | 8697.13 | 2.09 |
| 2024-09-02 | 3.44 | 3.35 | -0.11 | -3.18 | 197482.00 | 6699.68 | 1.63 |
| 2024-08-30 | 3.43 | 3.46 | 0.01 | 0.29 | 241029.96 | 8361.94 | 1.99 |
| 2024-08-29 | 3.40 | 3.45 | 0.00 | 0.00 | 215941.72 | 7389.11 | 1.78 |
| 2024-08-28 | 3.35 | 3.45 | 0.13 | 3.92 | 339598.79 | 11663.97 | 2.80 |
| 2024-08-27 | 3.30 | 3.32 | 0.01 | 0.30 | 146171.00 | 4846.33 | 1.20 |
| 2024-08-26 | 3.21 | 3.31 | 0.08 | 2.48 | 157826.60 | 5202.02 | 1.30 |
| 2024-08-23 | 3.25 | 3.23 | -0.03 | -0.92 | 227423.08 | 7247.28 | 1.87 |
| 2024-08-22 | 3.28 | 3.26 | -0.02 | -0.61 | 133440.51 | 4378.14 | 1.10 |
| 2024-08-21 | 3.30 | 3.28 | -0.05 | -1.50 | 201598.00 | 6632.18 | 1.66 |
| 2024-08-20 | 3.49 | 3.33 | -0.17 | -4.86 | 324469.00 | 10957.40 | 2.67 |
| 2024-08-19 | 3.48 | 3.50 | 0.04 | 1.16 | 143168.54 | 4997.08 | 1.18 |
| 2024-08-16 | 3.47 | 3.46 | -0.01 | -0.29 | 181579.00 | 6320.20 | 1.50 |
| 2024-08-15 | 3.47 | 3.47 | -0.02 | -0.57 | 224296.53 | 7791.43 | 1.85 |
| 2024-08-14 | 3.49 | 3.49 | -0.03 | -0.85 | 171985.00 | 6003.64 | 1.42 |
| 2024-08-13 | 3.55 | 3.52 | -0.05 | -1.40 | 259784.23 | 9166.38 | 2.14 |
| 2024-08-12 | 3.59 | 3.57 | -0.06 | -1.65 | 322431.00 | 11595.36 | 2.66 |
| 2024-08-09 | 3.77 | 3.63 | -0.15 | -3.97 | 448075.72 | 16550.57 | 3.69 |
| 2024-08-08 | 3.68 | 3.78 | 0.07 | 1.89 | 495793.00 | 18760.42 | 4.09 |
| 2024-08-07 | 3.75 | 3.71 | -0.04 | -1.07 | 433470.72 | 16110.81 | 3.57 |
| 2024-08-06 | 3.55 | 3.75 | 0.18 | 5.04 | 567658.65 | 20901.94 | 4.68 |
| 2024-08-05 | 3.54 | 3.57 | 0.10 | 2.88 | 554582.41 | 20035.65 | 4.57 |
| 2024-08-02 | 3.55 | 3.47 | -0.12 | -3.34 | 313690.11 | 11096.06 | 2.59 |
| 2024-08-01 | 3.53 | 3.59 | 0.04 | 1.13 | 332875.73 | 11933.88 | 2.74 |
| 2024-07-31 | 3.50 | 3.55 | 0.03 | 0.85 | 336173.72 | 11900.40 | 2.77 |
| 2024-07-30 | 3.58 | 3.52 | -0.04 | -1.12 | 233490.77 | 8286.49 | 1.92 |
| 2024-07-29 | 3.43 | 3.56 | 0.12 | 3.49 | 277874.71 | 9791.70 | 2.27 |
| 2024-07-26 | 3.43 | 3.44 | -0.01 | -0.29 | 213064.38 | 7320.45 | 1.74 |
| 2024-07-25 | 3.37 | 3.45 | 0.06 | 1.77 | 236046.04 | 8062.35 | 1.92 |
| 2024-07-24 | 3.46 | 3.39 | -0.13 | -3.69 | 393231.00 | 13514.23 | 3.21 |
| 2024-07-23 | 3.58 | 3.52 | -0.11 | -3.03 | 605269.36 | 22012.53 | 4.93 |
| 2024-07-22 | 3.55 | 3.63 | 0.16 | 4.61 | 640730.03 | 22810.62 | 5.22 |
| 2024-07-19 | 3.27 | 3.47 | 0.17 | 5.15 | 313430.41 | 10763.32 | 2.55 |
| 2024-07-18 | 3.26 | 3.30 | 0.02 | 0.61 | 291055.98 | 9487.60 | 2.37 |
| 2024-07-17 | 3.20 | 3.28 | 0.09 | 2.82 | 350627.51 | 11390.20 | 2.86 |
| 2024-07-16 | 3.10 | 3.19 | 0.09 | 2.90 | 257866.00 | 8177.98 | 2.10 |
| 2024-07-15 | 3.15 | 3.10 | -0.08 | -2.52 | 176818.00 | 5505.59 | 1.44 |
| 2024-07-12 | 3.15 | 3.18 | 0.01 | 0.32 | 202471.42 | 6429.00 | 1.65 |
| 2024-07-11 | 3.11 | 3.17 | 0.10 | 3.26 | 266423.33 | 8347.21 | 2.17 |
| 2024-07-10 | 3.08 | 3.07 | -0.03 | -0.97 | 147233.44 | 4528.17 | 1.20 |
| 2024-07-09 | 3.06 | 3.10 | 0.03 | 0.98 | 239285.73 | 7326.96 | 1.95 |
| 2024-07-08 | 3.18 | 3.07 | -0.15 | -4.66 | 231941.00 | 7227.12 | 1.89 |
| 2024-07-05 | 3.11 | 3.22 | 0.07 | 2.22 | 213995.00 | 6817.27 | 1.74 |
| 2024-07-04 | 3.31 | 3.15 | -0.17 | -5.12 | 330055.00 | 10580.86 | 2.69 |
| 2024-07-03 | 3.23 | 3.32 | 0.07 | 2.15 | 284176.15 | 9372.71 | 2.32 |
| 2024-07-02 | 3.21 | 3.25 | 0.04 | 1.25 | 268661.15 | 8733.34 | 2.19 |
| 2024-07-01 | 3.10 | 3.21 | 0.08 | 2.56 | 214548.78 | 6773.60 | 1.75 |
| 2024-06-28 | 3.11 | 3.13 | 0.04 | 1.29 | 288774.26 | 8975.42 | 2.35 |
| 2024-06-27 | 3.15 | 3.09 | -0.08 | -2.52 | 310844.35 | 9893.27 | 2.53 |
| 2024-06-26 | 3.06 | 3.17 | 0.03 | 0.96 | 401488.80 | 12329.22 | 3.27 |
| 2024-06-25 | 3.25 | 3.14 | -0.16 | -4.85 | 332803.15 | 10530.93 | 2.71 |
| 2024-06-24 | 3.42 | 3.30 | -0.17 | -4.90 | 274672.00 | 9102.59 | 2.24 |
| 2024-06-21 | 3.42 | 3.47 | -0.04 | -1.14 | 196735.68 | 6821.32 | 1.60 |
| 2024-06-20 | 3.66 | 3.51 | -0.18 | -4.88 | 347232.85 | 12427.65 | 2.83 |
| 2024-06-19 | 3.60 | 3.69 | 0.08 | 2.22 | 348604.06 | 12765.92 | 2.84 |
| 2024-06-18 | 3.57 | 3.61 | 0.04 | 1.12 | 225321.00 | 8100.87 | 1.84 |
| 2024-06-17 | 3.58 | 3.57 | -0.06 | -1.65 | 238703.79 | 8557.93 | 1.95 |
| 2024-06-14 | 3.59 | 3.63 | 0.00 | 0.00 | 261142.46 | 9517.14 | 2.13 |
| 2024-06-13 | 3.80 | 3.63 | -0.17 | -4.47 | 456567.55 | 16945.60 | 3.72 |
| 2024-06-12 | 3.70 | 3.80 | 0.10 | 2.70 | 410149.17 | 15510.44 | 3.34 |
| 2024-06-11 | 3.62 | 3.70 | -0.02 | -0.54 | 446412.86 | 16301.04 | 3.64 |
| 2024-06-07 | 3.68 | 3.72 | 0.15 | 4.20 | 543488.53 | 19865.44 | 4.43 |
| 2024-06-06 | 3.64 | 3.57 | 0.01 | 0.28 | 807385.96 | 29366.92 | 6.58 |
| 2024-06-05 | 3.54 | 3.56 | 0.17 | 5.02 | 263427.64 | 9364.18 | 2.15 |
| 2024-06-04 | 3.30 | 3.39 | 0.02 | 0.59 | 637987.82 | 21259.61 | 5.20 |
| 2024-06-03 | 3.50 | 3.37 | -0.18 | -5.07 | 453256.09 | 15479.44 | 3.69 |
| 2024-05-31 | 3.46 | 3.55 | -0.01 | -0.28 | 595921.46 | 21015.25 | 4.86 |
| 2024-05-30 | 3.69 | 3.56 | -0.19 | -5.07 | 674965.69 | 24336.77 | 5.50 |
| 2024-05-29 | 3.92 | 3.75 | -0.20 | -5.06 | 710138.32 | 26816.76 | 5.79 |
| 2024-05-28 | 4.10 | 3.95 | -0.19 | -4.59 | 607036.72 | 24401.39 | 4.95 |
| 2024-05-27 | 4.22 | 4.14 | -0.13 | -3.04 | 392125.13 | 16292.91 | 3.20 |
| 2024-05-24 | 4.22 | 4.27 | 0.04 | 0.95 | 497102.51 | 20911.57 | 4.05 |
| 2024-05-23 | 4.10 | 4.23 | 0.12 | 2.92 | 668022.39 | 28315.00 | 5.45 |
| 2024-05-22 | 4.02 | 4.11 | -0.12 | -2.84 | 773773.79 | 31547.72 | 6.31 |
| 2024-05-21 | 4.35 | 4.23 | -0.22 | -4.94 | 317094.00 | 13521.51 | 2.58 |
| 2024-05-20 | 4.61 | 4.45 | -0.23 | -4.92 | 668815.35 | 30101.80 | 5.45 |
| 2024-05-17 | 4.54 | 4.68 | 0.15 | 3.31 | 609774.79 | 28282.49 | 4.97 |
| 2024-05-16 | 4.52 | 4.53 | -0.16 | -3.41 | 902448.82 | 41026.05 | 7.36 |
| 2024-05-15 | 4.28 | 4.69 | 0.18 | 3.99 | 1611868.40 | 72683.63 | 13.14 |
| 2024-05-14 | 4.51 | 4.51 | -0.24 | -5.05 | 61863.00 | 2790.02 | 0.50 |
| 2024-05-13 | 4.75 | 4.75 | -0.25 | -5.00 | 54927.00 | 2609.03 | 0.45 |
| 2024-05-10 | 5.00 | 5.00 | -0.26 | -4.94 | 44718.00 | 2235.90 | 0.36 |
| 2024-05-09 | 5.26 | 5.26 | -0.28 | -5.05 | 29905.00 | 1573.00 | 0.24 |
日K线
周K线
月K线
