ST浩源(002700)股票信息
| 股票代码 | 002700 |
| 股票名称 | ST浩源 |
| 最新价/元 | 8.13 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -3.10 |
| 买入/元 | 8.12 |
| 卖出/元 | 8.13 |
| 昨收/元 | 8.39 |
| 今开/元 | 8.27 |
| 最高/元 | 8.52 |
| 最低/元 | 8.07 |
| 成交量/手 | 137403.11 |
| 成交额/万 | 11341.82 |
| 股净值/元 | 33.88 |
| 市净率 | 4.04 |
| 总市值/万 | 336279.71 |
| 流通值/万 | 272140.10 |
| 换手率/% | 4.10 |
| 入市日期 | 2012-09-21 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-07 16:16:03 |
ST浩源(002700)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 | 8.27 | 8.13 | -0.26 | -3.10 | 137403.11 | 11341.82 | 4.10 |
| 2024-09-27 | 8.63 | 8.39 | -0.27 | -3.12 | 87667.00 | 7345.13 | 2.62 |
| 2024-09-26 | 9.09 | 8.66 | -0.46 | -5.04 | 62368.00 | 5429.78 | 1.86 |
| 2024-09-25 | 9.20 | 9.12 | -0.04 | -0.44 | 22761.00 | 2084.76 | 0.68 |
| 2024-09-24 | 9.08 | 9.16 | 0.05 | 0.55 | 28008.34 | 2560.01 | 0.84 |
| 2024-09-23 | 9.49 | 9.11 | -0.38 | -4.00 | 31536.00 | 2878.19 | 0.94 |
| 2024-09-20 | 9.46 | 9.49 | 0.03 | 0.32 | 10970.86 | 1044.21 | 0.33 |
| 2024-09-19 | 9.28 | 9.46 | 0.27 | 2.94 | 42457.00 | 3838.66 | 1.27 |
| 2024-09-18 | 9.56 | 9.19 | -0.48 | -4.96 | 42744.00 | 4020.68 | 1.28 |
| 2024-09-13 | 9.58 | 9.67 | 0.09 | 0.94 | 10055.00 | 970.12 | 0.30 |
| 2024-09-12 | 9.61 | 9.58 | -0.03 | -0.31 | 7886.92 | 756.28 | 0.24 |
| 2024-09-11 | 9.74 | 9.61 | -0.12 | -1.23 | 16373.04 | 1572.99 | 0.49 |
| 2024-09-10 | 9.96 | 9.73 | -0.15 | -1.52 | 15973.00 | 1573.47 | 0.48 |
| 2024-09-09 | 9.71 | 9.88 | 0.06 | 0.61 | 13112.00 | 1293.85 | 0.39 |
| 2024-09-06 | 9.97 | 9.82 | -0.01 | -0.10 | 16775.00 | 1641.39 | 0.50 |
| 2024-09-05 | 9.72 | 9.83 | 0.12 | 1.24 | 25219.00 | 2446.01 | 0.75 |
| 2024-09-04 | 9.61 | 9.71 | 0.06 | 0.62 | 6832.00 | 659.12 | 0.20 |
| 2024-09-03 | 9.60 | 9.65 | -0.06 | -0.62 | 14195.68 | 1359.45 | 0.42 |
| 2024-09-02 | 9.50 | 9.71 | 0.21 | 2.21 | 14175.00 | 1379.83 | 0.42 |
| 2024-08-30 | 9.96 | 9.50 | -0.46 | -4.62 | 32466.40 | 3146.75 | 0.97 |
| 2024-08-29 | 9.83 | 9.96 | 0.00 | 0.00 | 14523.02 | 1452.89 | 0.43 |
| 2024-08-28 | 10.34 | 9.96 | -0.34 | -3.30 | 46256.00 | 4656.15 | 1.38 |
| 2024-08-27 | 10.00 | 10.30 | 0.39 | 3.94 | 54016.40 | 5494.28 | 1.61 |
| 2024-08-26 | 9.76 | 9.91 | 0.47 | 4.98 | 15356.64 | 1517.12 | 0.46 |
| 2024-08-23 | 8.64 | 9.44 | 0.45 | 5.01 | 55805.04 | 5063.42 | 1.32 |
| 2024-08-22 | 9.46 | 8.99 | -0.47 | -4.97 | 48988.00 | 4414.87 | 1.16 |
| 2024-08-21 | 9.83 | 9.46 | -0.50 | -5.02 | 55809.66 | 5336.50 | 1.32 |
| 2024-08-20 | 10.08 | 9.96 | -0.04 | -0.40 | 17114.00 | 1719.75 | 0.41 |
| 2024-08-19 | 10.44 | 10.00 | -0.44 | -4.22 | 47364.00 | 4756.90 | 1.12 |
| 2024-08-16 | 10.78 | 10.44 | -0.24 | -2.25 | 43081.00 | 4539.46 | 1.02 |
| 2024-08-15 | 10.92 | 10.68 | -0.22 | -2.02 | 33115.45 | 3564.39 | 0.78 |
| 2024-08-14 | 11.02 | 10.90 | -0.05 | -0.46 | 18697.00 | 2040.81 | 0.44 |
| 2024-08-13 | 10.60 | 10.95 | 0.32 | 3.01 | 23831.00 | 2556.49 | 0.56 |
| 2024-08-12 | 10.90 | 10.63 | -0.30 | -2.75 | 34712.01 | 3734.08 | 0.82 |
| 2024-08-09 | 10.80 | 10.93 | 0.08 | 0.74 | 33172.28 | 3619.32 | 0.79 |
| 2024-08-08 | 10.46 | 10.85 | 0.35 | 3.33 | 54772.04 | 5908.49 | 1.30 |
| 2024-08-07 | 10.00 | 10.50 | 0.50 | 5.00 | 50533.00 | 5206.39 | 1.20 |
| 2024-08-06 | 9.90 | 10.00 | 0.05 | 0.50 | 17846.60 | 1777.31 | 0.42 |
| 2024-08-05 | 9.90 | 9.95 | 0.03 | 0.30 | 24174.00 | 2406.35 | 0.57 |
| 2024-08-02 | 9.91 | 9.92 | 0.00 | 0.00 | 13540.62 | 1342.13 | 0.32 |
| 2024-08-01 | 9.51 | 9.92 | 0.28 | 2.91 | 24482.60 | 2412.07 | 0.58 |
| 2024-07-31 | 9.78 | 9.64 | -0.16 | -1.63 | 33421.18 | 3228.41 | 0.79 |
| 2024-07-30 | 9.91 | 9.80 | -0.09 | -0.91 | 16504.80 | 1624.92 | 0.39 |
| 2024-07-29 | 9.99 | 9.89 | -0.10 | -1.00 | 19739.18 | 1954.33 | 0.47 |
| 2024-07-26 | 9.72 | 9.99 | 0.31 | 3.20 | 26726.00 | 2640.46 | 0.63 |
| 2024-07-25 | 9.53 | 9.68 | -0.02 | -0.21 | 19833.03 | 1922.23 | 0.47 |
| 2024-07-24 | 10.03 | 9.70 | -0.25 | -2.51 | 35685.85 | 3491.30 | 0.85 |
| 2024-07-23 | 9.99 | 9.95 | -0.04 | -0.40 | 31389.00 | 3142.44 | 0.74 |
| 2024-07-22 | 9.65 | 9.99 | 0.21 | 2.15 | 56589.00 | 5641.92 | 1.34 |
| 2024-07-19 | 9.42 | 9.78 | 0.36 | 3.82 | 51489.16 | 4891.96 | 1.22 |
| 2024-07-18 | 9.82 | 9.42 | -0.50 | -5.04 | 86913.67 | 8340.29 | 2.06 |
| 2024-07-17 | 9.51 | 9.92 | 0.40 | 4.20 | 66956.27 | 6571.28 | 1.59 |
| 2024-07-16 | 9.30 | 9.52 | 0.45 | 4.96 | 73291.67 | 6845.68 | 1.74 |
| 2024-07-15 | 8.64 | 9.07 | 0.43 | 4.98 | 71126.80 | 6344.04 | 1.68 |
| 2024-07-12 | 8.59 | 8.64 | 0.09 | 1.05 | 44578.62 | 3825.60 | 1.06 |
| 2024-07-11 | 8.18 | 8.55 | 0.36 | 4.40 | 46773.80 | 3938.72 | 1.11 |
| 2024-07-10 | 8.15 | 8.19 | 0.04 | 0.49 | 37104.00 | 3023.86 | 0.88 |
| 2024-07-09 | 8.18 | 8.22 | 0.03 | 0.37 | 49065.00 | 3985.11 | 1.16 |
| 2024-07-08 | 8.15 | 8.19 | 0.24 | 3.02 | 54740.28 | 4454.52 | 1.30 |
| 2024-07-05 | 7.62 | 7.95 | 0.17 | 2.19 | 32347.26 | 2507.42 | 0.77 |
| 2024-07-04 | 8.07 | 7.78 | -0.29 | -3.59 | 52638.00 | 4167.46 | 1.25 |
| 2024-07-03 | 7.81 | 8.07 | 0.35 | 4.53 | 46467.80 | 3679.29 | 1.10 |
| 2024-07-02 | 7.59 | 7.72 | -0.14 | -1.78 | 45290.28 | 3461.49 | 1.07 |
| 2024-07-01 | 7.98 | 7.86 | -0.07 | -0.88 | 61754.80 | 4952.77 | 1.46 |
| 2024-06-28 | 7.17 | 7.93 | 0.38 | 5.03 | 137717.22 | 10358.97 | 3.26 |
| 2024-06-27 | 7.55 | 7.55 | -0.40 | -5.03 | 45625.00 | 3445.51 | 1.08 |
| 2024-06-26 | 8.79 | 7.95 | -0.42 | -5.02 | 122673.00 | 10178.74 | 2.90 |
| 2024-06-25 | 8.33 | 8.37 | 0.40 | 5.02 | 28619.57 | 2391.10 | 0.68 |
| 2024-06-24 | 7.77 | 7.97 | 0.38 | 5.01 | 67133.94 | 5328.56 | 1.59 |
| 2024-06-21 | 7.20 | 7.59 | 0.36 | 4.98 | 77083.89 | 5763.33 | 1.83 |
| 2024-06-20 | 6.97 | 7.23 | 0.26 | 3.73 | 78477.00 | 5584.88 | 1.86 |
| 2024-06-19 | 6.94 | 6.97 | 0.04 | 0.58 | 48077.00 | 3343.47 | 1.14 |
| 2024-06-18 | 6.63 | 6.93 | 0.30 | 4.53 | 56646.00 | 3882.80 | 1.34 |
| 2024-06-17 | 6.33 | 6.63 | 0.19 | 2.95 | 50662.02 | 3335.15 | 1.20 |
| 2024-06-14 | 6.38 | 6.44 | 0.10 | 1.58 | 48873.00 | 3137.71 | 1.16 |
| 2024-06-13 | 6.41 | 6.34 | -0.07 | -1.09 | 42846.00 | 2722.63 | 1.01 |
| 2024-06-12 | 6.19 | 6.41 | 0.22 | 3.55 | 202452.83 | 12844.06 | 4.79 |
| 2024-06-11 | 6.00 | 6.19 | 0.17 | 2.82 | 83242.80 | 5088.98 | 1.97 |
| 2024-06-07 | 5.96 | 6.02 | 0.06 | 1.01 | 74032.00 | 4493.03 | 1.75 |
| 2024-06-06 | 5.88 | 5.96 | 0.08 | 1.36 | 33576.00 | 1973.60 | 0.80 |
| 2024-06-05 | 5.88 | 5.88 | 0.00 | 0.00 | 19426.00 | 1138.62 | 0.46 |
| 2024-06-04 | 5.88 | 5.88 | 0.02 | 0.34 | 15188.04 | 886.52 | 0.36 |
| 2024-06-03 | 6.05 | 5.86 | -0.19 | -3.14 | 43590.00 | 2566.58 | 1.03 |
| 2024-05-31 | 5.99 | 6.05 | 0.08 | 1.34 | 24663.00 | 1491.62 | 0.58 |
| 2024-05-30 | 5.90 | 5.97 | 0.02 | 0.34 | 16311.29 | 970.44 | 0.39 |
| 2024-05-29 | 5.94 | 5.95 | 0.01 | 0.17 | 18911.24 | 1126.11 | 0.45 |
| 2024-05-28 | 5.91 | 5.94 | -0.01 | -0.17 | 13440.00 | 795.24 | 0.32 |
| 2024-05-27 | 5.85 | 5.95 | 0.10 | 1.71 | 17424.00 | 1030.63 | 0.41 |
| 2024-05-24 | 5.80 | 5.85 | 0.05 | 0.86 | 17477.04 | 1031.92 | 0.41 |
| 2024-05-23 | 5.85 | 5.80 | -0.07 | -1.19 | 25138.00 | 1446.60 | 0.60 |
| 2024-05-22 | 5.86 | 5.87 | -0.09 | -1.51 | 27850.00 | 1648.31 | 0.66 |
| 2024-05-21 | 5.92 | 5.96 | 0.03 | 0.51 | 38235.00 | 2285.44 | 0.91 |
| 2024-05-20 | 5.68 | 5.93 | 0.25 | 4.40 | 48855.78 | 2891.82 | 1.16 |
| 2024-05-17 | 5.51 | 5.68 | 0.17 | 3.09 | 24957.00 | 1408.42 | 0.59 |
| 2024-05-16 | 5.45 | 5.51 | -0.05 | -0.90 | 27138.00 | 1515.17 | 0.64 |
| 2024-05-15 | 5.06 | 5.56 | 0.23 | 4.32 | 105358.89 | 5577.50 | 2.49 |
| 2024-05-14 | 5.33 | 5.33 | -0.28 | -4.99 | 6739.00 | 359.19 | 0.16 |
| 2024-05-13 | 5.61 | 5.61 | -0.30 | -5.08 | 6815.00 | 382.32 | 0.16 |
| 2024-05-10 | 5.93 | 5.91 | -0.06 | -1.01 | 17367.00 | 1019.14 | 0.41 |
| 2024-05-09 | 6.03 | 5.97 | -0.01 | -0.17 | 12402.00 | 743.67 | 0.29 |
日K线
周K线
月K线
