星辉娱乐(300043)股票信息
| 股票代码 | 300043 |
| 股票名称 | 星辉娱乐 |
| 最新价/元 | 3.49 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 12.22 |
| 买入/元 | 3.49 |
| 卖出/元 | 3.50 |
| 昨收/元 | 3.11 |
| 今开/元 | 3.69 |
| 最高/元 | 3.70 |
| 最低/元 | 3.20 |
| 成交量/手 | 1379439.91 |
| 成交额/万 | 47268.63 |
| 股净值/元 | 174.50 |
| 市净率 | 2.50 |
| 总市值/万 | 434225.24 |
| 流通值/万 | 433995.29 |
| 换手率/% | 11.09 |
| 入市日期 | 2010-01-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
星辉娱乐(300043)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 3.69 | 3.49 | 0.38 | 12.22 | 1379439.91 | 47268.63 | 11.09 |
| 2024-09-30 | 2.81 | 3.11 | 0.40 | 14.76 | 1357647.40 | 40040.58 | 10.92 |
| 2024-09-27 | 2.66 | 2.71 | 0.08 | 3.04 | 1039887.70 | 28158.77 | 8.36 |
| 2024-09-26 | 2.56 | 2.63 | 0.04 | 1.54 | 550504.00 | 14320.30 | 4.43 |
| 2024-09-25 | 2.57 | 2.59 | 0.03 | 1.17 | 906703.30 | 23550.96 | 7.29 |
| 2024-09-24 | 2.43 | 2.56 | 0.14 | 5.79 | 679374.42 | 17136.07 | 5.46 |
| 2024-09-23 | 2.43 | 2.42 | -0.02 | -0.82 | 187933.12 | 4554.88 | 1.51 |
| 2024-09-20 | 2.46 | 2.44 | -0.02 | -0.81 | 228859.00 | 5555.93 | 1.84 |
| 2024-09-19 | 2.39 | 2.46 | 0.10 | 4.24 | 324805.00 | 7889.63 | 2.61 |
| 2024-09-18 | 2.38 | 2.36 | -0.02 | -0.84 | 204524.00 | 4792.63 | 1.64 |
| 2024-09-13 | 2.46 | 2.38 | -0.06 | -2.46 | 252884.00 | 6082.95 | 2.03 |
| 2024-09-12 | 2.45 | 2.44 | -0.01 | -0.41 | 232272.00 | 5695.12 | 1.87 |
| 2024-09-11 | 2.46 | 2.45 | -0.03 | -1.21 | 235896.58 | 5740.63 | 1.90 |
| 2024-09-10 | 2.49 | 2.48 | -0.01 | -0.40 | 376241.00 | 9232.58 | 3.03 |
| 2024-09-09 | 2.48 | 2.49 | -0.01 | -0.40 | 318048.00 | 7927.08 | 2.56 |
| 2024-09-06 | 2.51 | 2.50 | -0.04 | -1.58 | 541412.00 | 13735.15 | 4.35 |
| 2024-09-05 | 2.52 | 2.54 | 0.03 | 1.20 | 658143.01 | 16733.06 | 5.29 |
| 2024-09-04 | 2.56 | 2.51 | -0.05 | -1.95 | 449138.80 | 11284.82 | 3.61 |
| 2024-09-03 | 2.60 | 2.56 | -0.02 | -0.78 | 666947.68 | 17124.21 | 5.36 |
| 2024-09-02 | 2.69 | 2.58 | -0.16 | -5.84 | 1329831.99 | 34842.97 | 10.69 |
| 2024-08-30 | 2.25 | 2.74 | 0.46 | 20.18 | 1987635.38 | 51512.67 | 15.98 |
| 2024-08-29 | 2.26 | 2.28 | 0.00 | 0.00 | 207790.00 | 4715.49 | 1.67 |
| 2024-08-28 | 2.25 | 2.28 | 0.02 | 0.89 | 244255.00 | 5509.83 | 1.96 |
| 2024-08-27 | 2.34 | 2.26 | -0.09 | -3.83 | 303514.00 | 7009.14 | 2.44 |
| 2024-08-26 | 2.36 | 2.35 | -0.01 | -0.42 | 227023.00 | 5311.58 | 1.83 |
| 2024-08-23 | 2.34 | 2.36 | 0.00 | 0.00 | 308328.00 | 7199.35 | 2.48 |
| 2024-08-22 | 2.44 | 2.36 | -0.10 | -4.07 | 413901.42 | 9881.15 | 3.33 |
| 2024-08-21 | 2.54 | 2.46 | -0.09 | -3.53 | 575226.80 | 14367.83 | 4.63 |
| 2024-08-20 | 2.52 | 2.55 | -0.03 | -1.16 | 732090.50 | 18565.17 | 5.89 |
| 2024-08-19 | 2.48 | 2.58 | 0.07 | 2.79 | 875311.00 | 22472.56 | 7.04 |
| 2024-08-16 | 2.54 | 2.51 | -0.08 | -3.09 | 863532.00 | 21852.10 | 6.94 |
| 2024-08-15 | 2.39 | 2.59 | 0.18 | 7.47 | 1154177.47 | 29330.60 | 9.28 |
| 2024-08-14 | 2.32 | 2.41 | 0.10 | 4.33 | 644920.00 | 15442.57 | 5.19 |
| 2024-08-13 | 2.29 | 2.31 | 0.03 | 1.32 | 164593.00 | 3766.67 | 1.32 |
| 2024-08-12 | 2.34 | 2.28 | -0.08 | -3.39 | 248625.00 | 5738.72 | 2.00 |
| 2024-08-09 | 2.41 | 2.36 | -0.06 | -2.48 | 283650.00 | 6742.13 | 2.28 |
| 2024-08-08 | 2.37 | 2.42 | 0.02 | 0.83 | 404723.00 | 9674.49 | 3.25 |
| 2024-08-07 | 2.44 | 2.40 | -0.07 | -2.83 | 459261.00 | 11043.39 | 3.69 |
| 2024-08-06 | 2.37 | 2.47 | 0.08 | 3.35 | 710455.26 | 17318.96 | 5.71 |
| 2024-08-05 | 2.32 | 2.39 | 0.05 | 2.14 | 653097.00 | 15749.96 | 5.25 |
| 2024-08-02 | 2.35 | 2.34 | -0.04 | -1.68 | 284776.40 | 6723.10 | 2.29 |
| 2024-08-01 | 2.42 | 2.38 | -0.04 | -1.65 | 290651.00 | 6935.16 | 2.34 |
| 2024-07-31 | 2.34 | 2.42 | 0.07 | 2.98 | 488384.00 | 11629.92 | 3.93 |
| 2024-07-30 | 2.33 | 2.35 | 0.03 | 1.29 | 333355.00 | 7831.31 | 2.68 |
| 2024-07-29 | 2.32 | 2.32 | -0.01 | -0.43 | 305210.20 | 7027.42 | 2.45 |
| 2024-07-26 | 2.26 | 2.33 | 0.07 | 3.10 | 356339.21 | 8245.74 | 2.87 |
| 2024-07-25 | 2.20 | 2.26 | 0.04 | 1.80 | 195020.90 | 4368.54 | 1.57 |
| 2024-07-24 | 2.26 | 2.22 | -0.06 | -2.63 | 210954.00 | 4725.23 | 1.70 |
| 2024-07-23 | 2.34 | 2.28 | -0.05 | -2.15 | 330947.62 | 7640.28 | 2.66 |
| 2024-07-22 | 2.24 | 2.33 | 0.08 | 3.56 | 493107.62 | 11475.60 | 3.97 |
| 2024-07-19 | 2.21 | 2.25 | 0.02 | 0.90 | 173853.20 | 3884.54 | 1.40 |
| 2024-07-18 | 2.21 | 2.23 | -0.02 | -0.89 | 234041.00 | 5147.39 | 1.88 |
| 2024-07-17 | 2.24 | 2.25 | -0.02 | -0.88 | 242579.00 | 5502.34 | 1.95 |
| 2024-07-16 | 2.27 | 2.27 | -0.03 | -1.30 | 224534.00 | 5070.34 | 1.81 |
| 2024-07-15 | 2.28 | 2.30 | 0.03 | 1.32 | 338799.40 | 7789.39 | 2.72 |
| 2024-07-12 | 2.28 | 2.27 | -0.02 | -0.87 | 227619.54 | 5196.72 | 1.83 |
| 2024-07-11 | 2.27 | 2.29 | 0.07 | 3.15 | 272108.90 | 6168.28 | 2.19 |
| 2024-07-10 | 2.24 | 2.22 | -0.04 | -1.77 | 219314.64 | 4881.29 | 1.76 |
| 2024-07-09 | 2.24 | 2.26 | 0.02 | 0.89 | 348387.00 | 7691.46 | 2.80 |
| 2024-07-08 | 2.34 | 2.24 | -0.12 | -5.09 | 317960.00 | 7219.15 | 2.56 |
| 2024-07-05 | 2.25 | 2.36 | 0.11 | 4.89 | 500623.00 | 11663.95 | 4.03 |
| 2024-07-04 | 2.35 | 2.25 | -0.10 | -4.26 | 348130.60 | 7950.12 | 2.80 |
| 2024-07-03 | 2.35 | 2.35 | -0.02 | -0.84 | 353824.55 | 8313.97 | 2.85 |
| 2024-07-02 | 2.30 | 2.37 | 0.05 | 2.16 | 632250.00 | 15034.72 | 5.08 |
| 2024-07-01 | 2.27 | 2.32 | 0.04 | 1.75 | 424504.00 | 9749.09 | 3.41 |
| 2024-06-28 | 2.31 | 2.28 | -0.07 | -2.98 | 634703.91 | 14634.55 | 5.10 |
| 2024-06-27 | 2.39 | 2.35 | -0.11 | -4.47 | 771951.01 | 18468.65 | 6.21 |
| 2024-06-26 | 2.40 | 2.46 | 0.00 | 0.00 | 1184710.64 | 28805.53 | 9.53 |
| 2024-06-25 | 2.53 | 2.46 | -0.20 | -7.52 | 1463745.65 | 36683.50 | 11.77 |
| 2024-06-24 | 2.46 | 2.66 | 0.44 | 19.82 | 1816896.48 | 47165.53 | 14.61 |
| 2024-06-21 | 2.17 | 2.22 | 0.03 | 1.37 | 133197.36 | 2916.52 | 1.07 |
| 2024-06-20 | 2.26 | 2.19 | -0.09 | -3.95 | 175043.00 | 3884.42 | 1.41 |
| 2024-06-19 | 2.29 | 2.28 | -0.02 | -0.87 | 145226.00 | 3325.47 | 1.17 |
| 2024-06-18 | 2.27 | 2.30 | 0.02 | 0.88 | 140017.00 | 3205.14 | 1.13 |
| 2024-06-17 | 2.29 | 2.28 | -0.03 | -1.30 | 163460.00 | 3712.76 | 1.31 |
| 2024-06-14 | 2.29 | 2.31 | 0.02 | 0.87 | 148817.00 | 3420.35 | 1.20 |
| 2024-06-13 | 2.34 | 2.29 | -0.05 | -2.14 | 224957.00 | 5190.95 | 1.81 |
| 2024-06-12 | 2.29 | 2.34 | 0.06 | 2.63 | 231265.94 | 5375.83 | 1.86 |
| 2024-06-11 | 2.25 | 2.28 | 0.01 | 0.44 | 216874.00 | 4898.80 | 1.74 |
| 2024-06-07 | 2.22 | 2.27 | 0.09 | 4.13 | 274599.93 | 6181.77 | 2.21 |
| 2024-06-06 | 2.29 | 2.18 | -0.10 | -4.39 | 391786.00 | 8666.96 | 3.15 |
| 2024-06-05 | 2.34 | 2.28 | -0.09 | -3.80 | 342643.00 | 7891.19 | 2.76 |
| 2024-06-04 | 2.42 | 2.37 | -0.06 | -2.47 | 297911.89 | 7023.01 | 2.40 |
| 2024-06-03 | 2.51 | 2.43 | -0.08 | -3.19 | 298175.00 | 7284.67 | 2.40 |
| 2024-05-31 | 2.47 | 2.51 | 0.05 | 2.03 | 289350.00 | 7229.25 | 2.33 |
| 2024-05-30 | 2.49 | 2.46 | -0.06 | -2.38 | 254041.00 | 6284.36 | 2.04 |
| 2024-05-29 | 2.50 | 2.52 | 0.03 | 1.21 | 254734.00 | 6370.31 | 2.05 |
| 2024-05-28 | 2.54 | 2.49 | -0.06 | -2.35 | 273866.45 | 6842.94 | 2.20 |
| 2024-05-27 | 2.58 | 2.55 | 0.00 | 0.00 | 324591.70 | 8188.15 | 2.61 |
| 2024-05-24 | 2.56 | 2.55 | -0.04 | -1.54 | 386037.00 | 9915.19 | 3.10 |
| 2024-05-23 | 2.69 | 2.59 | -0.14 | -5.13 | 632314.46 | 16529.85 | 5.08 |
| 2024-05-22 | 2.71 | 2.73 | -0.06 | -2.15 | 808330.28 | 21788.18 | 6.50 |
| 2024-05-21 | 2.73 | 2.79 | 0.06 | 2.20 | 992985.99 | 27771.54 | 7.99 |
| 2024-05-20 | 2.79 | 2.73 | -0.17 | -5.86 | 1190976.72 | 32621.37 | 9.58 |
| 2024-05-17 | 3.00 | 2.90 | -0.24 | -7.64 | 1811322.23 | 52821.11 | 14.57 |
| 2024-05-16 | 2.79 | 3.14 | 0.32 | 11.35 | 2372424.80 | 71405.26 | 19.08 |
| 2024-05-15 | 2.79 | 2.82 | 0.28 | 11.02 | 1871341.10 | 55341.53 | 15.05 |
| 2024-05-14 | 2.48 | 2.54 | 0.11 | 4.53 | 363793.20 | 9181.23 | 2.93 |
| 2024-05-13 | 2.50 | 2.43 | -0.08 | -3.19 | 248564.87 | 6053.02 | 2.00 |
| 2024-05-10 | 2.59 | 2.51 | -0.07 | -2.71 | 242951.00 | 6130.12 | 1.95 |
日K线
周K线
月K线
