ST航高(002665)股票信息
| 股票代码 | 002665 |
| 股票名称 | ST航高 |
| 最新价/元 | 0.00 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 0.00 |
| 昨收/元 | 0.37 |
| 今开/元 | 0.00 |
| 最高/元 | 0.00 |
| 最低/元 | 0.00 |
| 成交量/手 | 0.00 |
| 成交额/万 | 0.00 |
| 股净值/元 | -2.90 |
| 市净率 | 0.19 |
| 总市值/万 | 92645.89 |
| 流通值/万 | 91192.65 |
| 换手率/% | 0.00 |
| 入市日期 | 2012-03-27 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-08-30 06:16:02 |
ST航高(002665)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/% |
|---|---|---|---|---|---|---|---|
| 2024-06-27 | 0.37 | 0.37 | -0.02 | -5.13 | 226006.00 | 836.22 | 0.92 |
| 2024-06-26 | 0.39 | 0.39 | -0.02 | -4.88 | 53208.00 | 207.51 | 0.22 |
| 2024-06-25 | 0.41 | 0.41 | -0.02 | -4.65 | 10291.00 | 42.19 | 0.04 |
| 2024-06-24 | 0.43 | 0.43 | -0.02 | -4.44 | 8844.00 | 38.03 | 0.04 |
| 2024-06-21 | 0.45 | 0.45 | -0.02 | -4.26 | 15184.00 | 68.33 | 0.06 |
| 2024-06-20 | 0.47 | 0.47 | -0.02 | -4.08 | 40016.00 | 188.08 | 0.16 |
| 2024-06-19 | 0.49 | 0.49 | -0.03 | -5.77 | 9688.00 | 47.47 | 0.04 |
| 2024-06-18 | 0.52 | 0.52 | -0.03 | -5.46 | 22463.00 | 116.81 | 0.09 |
| 2024-06-17 | 0.55 | 0.55 | -0.03 | -5.17 | 13799.00 | 75.89 | 0.06 |
| 2024-06-14 | 0.58 | 0.58 | -0.03 | -4.92 | 19243.00 | 111.61 | 0.08 |
| 2024-06-13 | 0.61 | 0.61 | -0.03 | -4.69 | 50809.00 | 309.93 | 0.21 |
| 2024-06-12 | 0.64 | 0.64 | -0.03 | -4.48 | 52639.00 | 336.89 | 0.21 |
| 2024-06-11 | 0.67 | 0.67 | -0.03 | -4.29 | 47739.00 | 319.85 | 0.19 |
| 2024-06-07 | 0.70 | 0.70 | -0.04 | -5.41 | 113781.00 | 796.47 | 0.46 |
| 2024-06-06 | 0.74 | 0.74 | -0.04 | -5.13 | 35055.00 | 259.41 | 0.14 |
| 2024-06-05 | 0.78 | 0.78 | -0.04 | -4.88 | 50450.00 | 393.51 | 0.20 |
| 2024-06-04 | 0.82 | 0.82 | -0.04 | -4.65 | 48730.00 | 399.59 | 0.20 |
| 2024-06-03 | 0.86 | 0.86 | -0.05 | -5.50 | 49251.00 | 423.56 | 0.20 |
| 2024-05-31 | 0.91 | 0.91 | -0.05 | -5.21 | 54039.00 | 491.75 | 0.22 |
| 2024-05-30 | 0.96 | 0.96 | -0.05 | -4.95 | 82710.00 | 794.02 | 0.34 |
| 2024-05-29 | 1.01 | 1.01 | -0.05 | -4.72 | 94640.00 | 955.86 | 0.38 |
| 2024-05-28 | 1.07 | 1.06 | -0.06 | -5.36 | 299333.00 | 3187.71 | 1.21 |
| 2024-05-27 | 1.17 | 1.12 | -0.06 | -5.09 | 731977.93 | 8294.86 | 2.97 |
| 2024-05-24 | 1.17 | 1.18 | -0.01 | -0.84 | 666903.60 | 7863.69 | 2.71 |
| 2024-05-23 | 1.15 | 1.19 | 0.01 | 0.85 | 937902.90 | 10980.93 | 3.81 |
| 2024-05-22 | 1.14 | 1.18 | -0.02 | -1.67 | 1414942.31 | 16287.38 | 5.74 |
| 2024-05-21 | 1.22 | 1.20 | -0.06 | -4.76 | 455816.05 | 5510.74 | 1.85 |
| 2024-05-20 | 1.30 | 1.26 | -0.07 | -5.26 | 1195722.00 | 15248.89 | 4.85 |
| 2024-05-17 | 1.30 | 1.33 | 0.06 | 4.72 | 1143322.40 | 15118.58 | 4.64 |
| 2024-05-16 | 1.27 | 1.27 | -0.05 | -3.79 | 1496064.49 | 18969.26 | 6.07 |
| 2024-05-15 | 1.20 | 1.32 | 0.06 | 4.76 | 1758526.40 | 22113.93 | 7.14 |
| 2024-05-14 | 1.26 | 1.26 | -0.07 | -5.26 | 117848.00 | 1484.88 | 0.48 |
| 2024-05-13 | 1.33 | 1.33 | -0.07 | -5.00 | 28042.00 | 372.96 | 0.11 |
| 2024-05-10 | 1.40 | 1.40 | -0.07 | -4.76 | 35669.00 | 499.37 | 0.14 |
| 2024-05-09 | 1.47 | 1.47 | -0.08 | -5.16 | 26617.00 | 391.27 | 0.11 |
| 2024-05-08 | 1.55 | 1.55 | -0.08 | -4.91 | 18202.00 | 282.13 | 0.07 |
| 2024-05-07 | 1.63 | 1.63 | -0.09 | -5.23 | 8618.00 | 140.47 | 0.03 |
| 2024-05-06 | 1.72 | 1.72 | -0.09 | -4.97 | 8397.00 | 144.43 | 0.03 |
| 2024-04-30 | 1.81 | 1.81 | -0.10 | -5.24 | 13859.00 | 250.85 | 0.06 |
| 2024-04-26 | 1.86 | 1.91 | 0.06 | 3.24 | 376085.90 | 7083.78 | 1.53 |
| 2024-04-25 | 1.85 | 1.85 | 0.00 | 0.00 | 245504.00 | 4558.33 | 1.00 |
| 2024-04-24 | 1.87 | 1.85 | -0.01 | -0.54 | 194758.64 | 3611.22 | 0.79 |
| 2024-04-23 | 1.86 | 1.86 | 0.01 | 0.54 | 141067.53 | 2629.12 | 0.57 |
| 2024-04-22 | 1.87 | 1.85 | -0.02 | -1.07 | 182593.30 | 3407.80 | 0.74 |
| 2024-04-19 | 1.88 | 1.87 | -0.02 | -1.06 | 237898.56 | 4465.96 | 0.97 |
| 2024-04-18 | 1.94 | 1.89 | -0.06 | -3.08 | 345201.60 | 6598.95 | 1.40 |
| 2024-04-17 | 1.81 | 1.95 | 0.14 | 7.74 | 415074.41 | 7949.76 | 1.68 |
| 2024-04-16 | 1.96 | 1.81 | -0.18 | -9.05 | 522622.95 | 9768.50 | 2.12 |
| 2024-04-15 | 2.03 | 1.99 | -0.09 | -4.33 | 562612.63 | 11143.59 | 2.28 |
| 2024-04-12 | 2.12 | 2.08 | -0.04 | -1.89 | 275199.99 | 5760.44 | 1.12 |
| 2024-04-11 | 2.13 | 2.12 | 0.00 | 0.00 | 219321.43 | 4692.14 | 0.89 |
| 2024-04-10 | 2.17 | 2.12 | -0.05 | -2.30 | 228365.37 | 4859.35 | 0.93 |
| 2024-04-09 | 2.16 | 2.17 | 0.02 | 0.93 | 184697.37 | 4004.38 | 0.75 |
| 2024-04-08 | 2.20 | 2.15 | -0.05 | -2.27 | 267332.79 | 5782.80 | 1.08 |
| 2024-04-03 | 2.25 | 2.20 | -0.05 | -2.22 | 301167.50 | 6636.51 | 1.22 |
| 2024-04-02 | 2.18 | 2.25 | 0.07 | 3.21 | 582464.01 | 13005.83 | 2.36 |
| 2024-04-01 | 2.14 | 2.18 | 0.04 | 1.87 | 313305.50 | 6801.91 | 1.27 |
| 2024-03-29 | 2.12 | 2.14 | 0.00 | 0.00 | 195382.69 | 4158.75 | 0.79 |
| 2024-03-28 | 2.10 | 2.14 | 0.02 | 0.94 | 312027.79 | 6666.25 | 1.27 |
| 2024-03-27 | 2.20 | 2.12 | -0.08 | -3.64 | 345751.50 | 7421.54 | 1.40 |
| 2024-03-26 | 2.19 | 2.20 | -0.01 | -0.45 | 367707.53 | 8034.67 | 1.49 |
| 2024-03-25 | 2.25 | 2.21 | -0.07 | -3.07 | 421878.13 | 9421.44 | 1.71 |
| 2024-03-22 | 2.28 | 2.28 | -0.02 | -0.87 | 520023.02 | 11913.56 | 2.11 |
| 2024-03-21 | 2.34 | 2.30 | -0.03 | -1.29 | 361676.04 | 8325.36 | 1.47 |
| 2024-03-20 | 2.27 | 2.33 | 0.05 | 2.19 | 598319.66 | 13783.08 | 2.43 |
| 2024-03-19 | 2.30 | 2.28 | -0.02 | -0.87 | 348366.10 | 7957.36 | 1.41 |
| 2024-03-18 | 2.29 | 2.30 | 0.01 | 0.44 | 396226.20 | 9080.79 | 1.61 |
| 2024-03-15 | 2.26 | 2.29 | 0.02 | 0.88 | 386457.90 | 8737.19 | 1.57 |
| 2024-03-14 | 2.31 | 2.27 | -0.05 | -2.16 | 608908.30 | 13889.02 | 2.47 |
| 2024-03-13 | 2.33 | 2.32 | -0.05 | -2.11 | 731376.00 | 17081.94 | 2.97 |
| 2024-03-12 | 2.36 | 2.37 | 0.02 | 0.85 | 928672.00 | 21983.19 | 3.77 |
| 2024-03-11 | 2.33 | 2.35 | -0.03 | -1.26 | 1322727.88 | 31069.95 | 5.37 |
| 2024-03-08 | 2.29 | 2.38 | 0.17 | 7.69 | 2030223.57 | 48323.38 | 8.24 |
| 2024-03-07 | 2.23 | 2.21 | -0.01 | -0.45 | 559085.10 | 12543.52 | 2.27 |
| 2024-03-06 | 2.17 | 2.22 | 0.04 | 1.84 | 493579.59 | 10955.57 | 2.00 |
| 2024-03-05 | 2.24 | 2.18 | -0.08 | -3.54 | 544189.40 | 11962.57 | 2.21 |
| 2024-03-04 | 2.30 | 2.26 | -0.03 | -1.31 | 804295.20 | 18043.42 | 3.26 |
| 2024-03-01 | 2.37 | 2.29 | -0.06 | -2.55 | 1116475.77 | 25683.91 | 4.53 |
| 2024-02-29 | 2.18 | 2.35 | 0.12 | 5.38 | 1682779.93 | 37956.89 | 6.83 |
| 2024-02-28 | 2.16 | 2.23 | 0.07 | 3.24 | 1846292.15 | 42496.44 | 7.49 |
| 2024-02-27 | 2.12 | 2.16 | 0.03 | 1.41 | 474585.81 | 10132.84 | 1.93 |
| 2024-02-26 | 2.10 | 2.13 | 0.05 | 2.40 | 785860.04 | 16709.76 | 3.19 |
| 2024-02-23 | 1.97 | 2.08 | 0.13 | 6.67 | 915718.60 | 18703.06 | 3.72 |
| 2024-02-22 | 1.92 | 1.95 | 0.02 | 1.04 | 372020.44 | 7229.18 | 1.51 |
| 2024-02-21 | 1.88 | 1.93 | 0.05 | 2.66 | 598170.70 | 11603.27 | 2.43 |
| 2024-02-20 | 1.88 | 1.88 | 0.00 | 0.00 | 350379.29 | 6519.70 | 1.42 |
| 2024-02-19 | 1.85 | 1.88 | 0.06 | 3.30 | 509243.88 | 9518.99 | 2.07 |
| 2024-02-08 | 1.71 | 1.82 | 0.12 | 7.06 | 525625.82 | 9280.85 | 2.13 |
| 2024-02-07 | 1.69 | 1.70 | 0.02 | 1.19 | 572055.94 | 9877.19 | 2.32 |
| 2024-02-06 | 1.60 | 1.68 | 0.03 | 1.82 | 681065.54 | 11075.13 | 2.76 |
| 2024-02-05 | 1.84 | 1.65 | -0.18 | -9.84 | 711479.00 | 12067.94 | 2.89 |
| 2024-01-26 | 2.37 | 2.37 | -0.01 | -0.42 | 364660.19 | 8702.88 | 1.48 |
| 2024-01-25 | 2.31 | 2.38 | 0.07 | 3.03 | 493613.10 | 11541.65 | 2.00 |
| 2024-01-24 | 2.32 | 2.31 | -0.01 | -0.43 | 531233.73 | 12142.78 | 2.16 |
| 2024-01-23 | 2.32 | 2.32 | 0.00 | 0.00 | 494255.31 | 11384.00 | 2.01 |
| 2024-01-22 | 2.46 | 2.32 | -0.16 | -6.45 | 612759.00 | 14643.57 | 2.49 |
| 2024-01-19 | 2.58 | 2.48 | -0.11 | -4.25 | 524140.00 | 13230.51 | 2.13 |
| 2024-01-18 | 2.53 | 2.59 | 0.04 | 1.57 | 694459.71 | 17651.97 | 2.82 |
| 2024-01-17 | 2.63 | 2.55 | -0.10 | -3.77 | 467743.00 | 12047.54 | 1.90 |
| 2024-01-16 | 2.65 | 2.65 | -0.01 | -0.38 | 615444.67 | 16154.45 | 2.50 |
日K线
周K线
月K线
