ST三圣(002742)股票信息
| 股票代码 | 002742 |
| 股票名称 | ST三圣 |
| 最新价/元 | 2.77 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.36 |
| 买入/元 | 2.76 |
| 卖出/元 | 2.77 |
| 昨收/元 | 2.78 |
| 今开/元 | 2.75 |
| 最高/元 | 2.83 |
| 最低/元 | 2.64 |
| 成交量/手 | 201611.76 |
| 成交额/万 | 5450.66 |
| 股净值/元 | -2.64 |
| 市净率 | 4.26 |
| 总市值/万 | 119664.00 |
| 流通值/万 | 119624.69 |
| 换手率/% | 4.67 |
| 入市日期 | 2015-02-17 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-07 16:16:03 |
ST三圣(002742)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 | 2.75 | 2.77 | -0.01 | -0.36 | 201611.76 | 5450.66 | 4.67 |
| 2024-09-27 | 2.97 | 2.78 | -0.10 | -3.47 | 123627.89 | 3546.09 | 2.86 |
| 2024-09-26 | 2.93 | 2.88 | 0.09 | 3.23 | 156204.00 | 4467.82 | 3.62 |
| 2024-09-25 | 2.79 | 2.79 | 0.13 | 4.89 | 3923.00 | 109.45 | 0.09 |
| 2024-09-24 | 2.66 | 2.66 | 0.13 | 5.14 | 6344.00 | 168.75 | 0.15 |
| 2024-09-23 | 2.45 | 2.53 | 0.12 | 4.98 | 14319.00 | 360.25 | 0.33 |
| 2024-09-20 | 2.42 | 2.41 | -0.01 | -0.41 | 19910.00 | 480.38 | 0.46 |
| 2024-09-19 | 2.43 | 2.42 | 0.00 | 0.00 | 20292.00 | 486.36 | 0.47 |
| 2024-09-18 | 2.51 | 2.42 | 0.00 | 0.00 | 32528.00 | 794.11 | 0.75 |
| 2024-09-13 | 2.54 | 2.42 | -0.12 | -4.72 | 44319.00 | 1087.54 | 1.03 |
| 2024-09-12 | 2.56 | 2.54 | -0.02 | -0.78 | 23686.00 | 603.27 | 0.55 |
| 2024-09-11 | 2.50 | 2.56 | 0.03 | 1.19 | 54800.50 | 1367.73 | 1.27 |
| 2024-09-10 | 2.69 | 2.53 | -0.13 | -4.89 | 51382.00 | 1309.09 | 1.19 |
| 2024-09-09 | 2.70 | 2.66 | -0.04 | -1.48 | 20163.00 | 540.25 | 0.47 |
| 2024-09-06 | 2.72 | 2.70 | -0.02 | -0.74 | 20099.00 | 541.35 | 0.47 |
| 2024-09-05 | 2.75 | 2.72 | -0.01 | -0.37 | 10355.00 | 281.66 | 0.24 |
| 2024-09-04 | 2.79 | 2.73 | -0.07 | -2.50 | 32872.00 | 898.41 | 0.76 |
| 2024-09-03 | 2.79 | 2.80 | 0.03 | 1.08 | 42823.50 | 1200.29 | 0.99 |
| 2024-09-02 | 2.76 | 2.77 | 0.02 | 0.73 | 25900.00 | 710.20 | 0.60 |
| 2024-08-30 | 2.72 | 2.75 | 0.00 | 0.00 | 32964.00 | 906.21 | 0.76 |
| 2024-08-29 | 2.58 | 2.75 | 0.13 | 4.96 | 58503.00 | 1543.32 | 1.35 |
| 2024-08-28 | 2.64 | 2.62 | -0.01 | -0.38 | 27182.20 | 708.48 | 0.63 |
| 2024-08-27 | 2.67 | 2.63 | -0.07 | -2.59 | 32141.00 | 854.02 | 0.74 |
| 2024-08-26 | 2.77 | 2.70 | -0.04 | -1.46 | 21907.00 | 590.26 | 0.51 |
| 2024-08-23 | 2.80 | 2.74 | -0.06 | -2.14 | 33265.00 | 910.61 | 0.77 |
| 2024-08-22 | 2.74 | 2.80 | 0.09 | 3.32 | 29369.00 | 817.91 | 0.68 |
| 2024-08-21 | 2.73 | 2.71 | -0.07 | -2.52 | 44527.00 | 1202.77 | 1.03 |
| 2024-08-20 | 2.79 | 2.78 | 0.03 | 1.09 | 40454.00 | 1117.40 | 0.94 |
| 2024-08-19 | 2.85 | 2.75 | -0.14 | -4.84 | 57234.00 | 1606.63 | 1.33 |
| 2024-08-16 | 2.88 | 2.89 | 0.06 | 2.12 | 60482.00 | 1736.13 | 1.40 |
| 2024-08-15 | 2.81 | 2.83 | 0.08 | 2.91 | 57996.00 | 1615.33 | 1.34 |
| 2024-08-14 | 2.69 | 2.75 | 0.03 | 1.10 | 58731.00 | 1605.07 | 1.36 |
| 2024-08-13 | 2.63 | 2.72 | 0.13 | 5.02 | 57098.00 | 1541.55 | 1.32 |
| 2024-08-12 | 2.59 | 2.59 | -0.13 | -4.78 | 61452.00 | 1602.15 | 1.42 |
| 2024-08-09 | 2.82 | 2.72 | 0.02 | 0.74 | 165938.00 | 4640.57 | 3.84 |
| 2024-08-08 | 2.58 | 2.70 | 0.13 | 5.06 | 89780.00 | 2380.13 | 2.08 |
| 2024-08-07 | 2.57 | 2.57 | -0.14 | -5.17 | 26557.00 | 682.51 | 0.61 |
| 2024-08-06 | 2.85 | 2.71 | -0.14 | -4.91 | 96725.00 | 2644.60 | 2.24 |
| 2024-08-05 | 2.72 | 2.85 | 0.14 | 5.17 | 128943.00 | 3621.73 | 2.99 |
| 2024-08-02 | 2.66 | 2.71 | 0.13 | 5.04 | 109658.00 | 2937.14 | 2.54 |
| 2024-08-01 | 2.43 | 2.58 | 0.12 | 4.88 | 101020.00 | 2544.25 | 2.34 |
| 2024-07-31 | 2.47 | 2.46 | 0.11 | 4.68 | 133940.00 | 3276.05 | 3.10 |
| 2024-07-30 | 2.30 | 2.35 | 0.11 | 4.91 | 35786.00 | 839.11 | 0.83 |
| 2024-07-29 | 2.12 | 2.24 | 0.10 | 4.67 | 46245.00 | 1023.15 | 1.07 |
| 2024-07-26 | 2.11 | 2.14 | -0.01 | -0.47 | 17343.00 | 372.63 | 0.40 |
| 2024-07-25 | 2.02 | 2.15 | 0.08 | 3.87 | 52479.00 | 1082.18 | 1.22 |
| 2024-07-24 | 2.12 | 2.07 | -0.11 | -5.05 | 75835.00 | 1584.85 | 1.76 |
| 2024-07-23 | 2.12 | 2.18 | 0.03 | 1.40 | 131314.00 | 2854.07 | 3.04 |
| 2024-07-22 | 2.09 | 2.15 | 0.10 | 4.88 | 138937.50 | 2949.59 | 3.22 |
| 2024-07-19 | 2.25 | 2.05 | -0.09 | -4.21 | 184957.50 | 3906.06 | 4.28 |
| 2024-07-18 | 2.14 | 2.14 | 0.10 | 4.90 | 5520.00 | 118.13 | 0.13 |
| 2024-07-17 | 2.04 | 2.04 | 0.10 | 5.16 | 1947.00 | 39.72 | 0.05 |
| 2024-07-16 | 1.94 | 1.94 | 0.09 | 4.87 | 4766.00 | 92.46 | 0.11 |
| 2024-07-15 | 1.81 | 1.85 | 0.09 | 5.11 | 27479.00 | 505.70 | 0.64 |
| 2024-07-12 | 1.80 | 1.76 | 0.01 | 0.57 | 144182.00 | 2590.76 | 3.34 |
| 2024-07-11 | 1.70 | 1.75 | 0.08 | 4.79 | 51929.00 | 900.61 | 1.20 |
| 2024-07-10 | 1.59 | 1.67 | 0.08 | 5.03 | 90563.00 | 1488.70 | 2.10 |
| 2024-07-09 | 1.53 | 1.59 | 0.08 | 5.30 | 83361.61 | 1302.40 | 1.93 |
| 2024-07-08 | 1.53 | 1.51 | -0.03 | -1.95 | 33997.00 | 520.57 | 0.79 |
| 2024-07-05 | 1.48 | 1.54 | 0.07 | 4.76 | 51925.00 | 786.02 | 1.20 |
| 2024-07-04 | 1.57 | 1.47 | -0.08 | -5.16 | 82185.00 | 1226.75 | 1.90 |
| 2024-07-03 | 1.55 | 1.55 | -0.03 | -1.90 | 63358.00 | 997.59 | 1.47 |
| 2024-07-02 | 1.53 | 1.58 | -0.03 | -1.86 | 123815.00 | 1913.45 | 2.87 |
| 2024-07-01 | 1.61 | 1.61 | -0.08 | -4.73 | 76069.00 | 1225.02 | 1.76 |
| 2024-06-28 | 1.66 | 1.69 | 0.05 | 3.05 | 79828.50 | 1340.52 | 1.85 |
| 2024-06-27 | 1.69 | 1.64 | -0.06 | -3.53 | 84507.00 | 1418.69 | 1.96 |
| 2024-06-26 | 1.54 | 1.70 | 0.08 | 4.94 | 112981.50 | 1822.98 | 2.62 |
| 2024-06-25 | 1.64 | 1.62 | -0.09 | -5.26 | 24482.00 | 398.11 | 0.57 |
| 2024-06-24 | 1.71 | 1.71 | 0.02 | 1.18 | 159723.50 | 2782.56 | 3.70 |
| 2024-06-21 | 1.55 | 1.69 | 0.08 | 4.97 | 105121.00 | 1727.55 | 2.43 |
| 2024-06-20 | 1.69 | 1.61 | -0.08 | -4.73 | 113189.00 | 1859.08 | 2.62 |
| 2024-06-19 | 1.86 | 1.69 | -0.08 | -4.52 | 295925.11 | 5166.82 | 6.85 |
| 2024-06-18 | 1.77 | 1.77 | 0.08 | 4.73 | 4552.00 | 80.57 | 0.11 |
| 2024-06-17 | 1.69 | 1.69 | 0.08 | 4.97 | 19802.00 | 334.65 | 0.46 |
| 2024-06-14 | 1.61 | 1.61 | 0.08 | 5.23 | 85752.50 | 1379.81 | 1.99 |
| 2024-06-13 | 1.53 | 1.53 | 0.07 | 4.80 | 3165.00 | 48.42 | 0.07 |
| 2024-06-12 | 1.46 | 1.46 | 0.07 | 5.04 | 16644.50 | 243.01 | 0.39 |
| 2024-06-11 | 1.31 | 1.39 | 0.07 | 5.30 | 151078.50 | 2020.35 | 3.50 |
| 2024-06-07 | 1.31 | 1.32 | 0.06 | 4.76 | 145852.81 | 1895.52 | 3.38 |
| 2024-06-06 | 1.26 | 1.26 | -0.07 | -5.26 | 115449.00 | 1458.52 | 2.67 |
| 2024-06-05 | 1.33 | 1.33 | -0.07 | -5.00 | 269643.50 | 3652.28 | 6.24 |
| 2024-06-04 | 1.40 | 1.40 | -0.07 | -4.76 | 9597.00 | 134.36 | 0.22 |
| 2024-06-03 | 1.47 | 1.47 | -0.08 | -5.16 | 9185.00 | 135.02 | 0.21 |
| 2024-05-31 | 1.55 | 1.55 | -0.08 | -4.91 | 48936.00 | 758.54 | 1.13 |
| 2024-05-30 | 1.63 | 1.63 | -0.09 | -5.23 | 101847.00 | 1661.37 | 2.36 |
| 2024-05-29 | 1.76 | 1.72 | -0.09 | -4.97 | 28499.00 | 494.84 | 0.66 |
| 2024-05-28 | 1.88 | 1.81 | -0.09 | -4.74 | 39513.50 | 717.11 | 0.91 |
| 2024-05-27 | 1.91 | 1.90 | 0.02 | 1.06 | 35302.00 | 670.90 | 0.82 |
| 2024-05-24 | 1.89 | 1.88 | -0.03 | -1.57 | 40918.00 | 765.22 | 0.95 |
| 2024-05-23 | 1.92 | 1.91 | 0.00 | 0.00 | 74101.50 | 1426.36 | 1.72 |
| 2024-05-22 | 1.84 | 1.91 | 0.07 | 3.80 | 64546.70 | 1215.73 | 1.49 |
| 2024-05-21 | 1.85 | 1.84 | 0.00 | 0.00 | 41082.00 | 751.18 | 0.95 |
| 2024-05-20 | 1.93 | 1.84 | -0.09 | -4.66 | 83996.00 | 1586.19 | 1.94 |
| 2024-05-17 | 1.90 | 1.93 | 0.04 | 2.12 | 85305.00 | 1630.77 | 1.98 |
| 2024-05-16 | 1.88 | 1.89 | 0.00 | 0.00 | 125582.20 | 2328.06 | 2.91 |
| 2024-05-15 | 1.76 | 1.89 | 0.09 | 5.00 | 147188.35 | 2727.32 | 3.41 |
| 2024-05-14 | 1.75 | 1.80 | -0.04 | -2.17 | 218050.50 | 3853.46 | 5.05 |
| 2024-05-13 | 1.84 | 1.84 | -0.10 | -5.16 | 7567.00 | 139.23 | 0.18 |
| 2024-05-10 | 1.94 | 1.94 | -0.10 | -4.90 | 15059.00 | 292.14 | 0.35 |
| 2024-05-09 | 2.12 | 2.04 | -0.11 | -5.12 | 103279.00 | 2141.79 | 2.39 |
日K线
周K线
月K线
