ST易联众(300096)股票信息
| 股票代码 | 300096 |
| 股票名称 | ST易联众 |
| 最新价/元 | 3.80 |
| 涨跌额/元 | 0.44 |
| 涨跌幅/% | 13.10 |
| 买入/元 | 3.79 |
| 卖出/元 | 3.80 |
| 昨收/元 | 3.36 |
| 今开/元 | 3.87 |
| 最高/元 | 3.87 |
| 最低/元 | 3.45 |
| 成交量/手 | 441526.33 |
| 成交额/万 | 16418.54 |
| 股净值/元 | 44.08 |
| 市净率 | 5.42 |
| 总市值/万 | 163400.00 |
| 流通值/万 | 162913.86 |
| 换手率/% | 10.30 |
| 入市日期 | 2010-07-28 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-08 16:15:56 |
ST易联众(300096)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 | 3.87 | 3.80 | 0.44 | 13.10 | 441526.33 | 16418.54 | 10.30 |
| 2024-09-30 | 3.13 | 3.36 | 0.38 | 12.75 | 415615.57 | 13399.27 | 9.69 |
| 2024-09-27 | 2.89 | 2.98 | 0.12 | 4.20 | 299359.44 | 8753.10 | 6.98 |
| 2024-09-26 | 2.80 | 2.86 | 0.05 | 1.78 | 136286.92 | 3878.70 | 3.18 |
| 2024-09-25 | 2.78 | 2.81 | 0.05 | 1.81 | 158955.00 | 4491.91 | 3.71 |
| 2024-09-24 | 2.70 | 2.76 | 0.04 | 1.47 | 130268.00 | 3538.59 | 3.04 |
| 2024-09-23 | 2.75 | 2.72 | -0.06 | -2.16 | 130950.46 | 3555.21 | 3.05 |
| 2024-09-20 | 2.63 | 2.78 | 0.14 | 5.30 | 164169.00 | 4506.47 | 3.83 |
| 2024-09-19 | 2.62 | 2.64 | 0.03 | 1.15 | 85853.97 | 2277.21 | 2.00 |
| 2024-09-18 | 2.69 | 2.61 | -0.08 | -2.97 | 114884.00 | 3017.71 | 2.68 |
| 2024-09-13 | 2.76 | 2.69 | -0.06 | -2.18 | 97154.40 | 2651.34 | 2.27 |
| 2024-09-12 | 2.81 | 2.75 | -0.07 | -2.48 | 121457.83 | 3390.81 | 2.83 |
| 2024-09-11 | 2.79 | 2.82 | -0.03 | -1.05 | 115280.00 | 3280.36 | 2.69 |
| 2024-09-10 | 2.98 | 2.85 | -0.13 | -4.36 | 191413.00 | 5512.87 | 4.46 |
| 2024-09-09 | 3.01 | 2.98 | -0.06 | -1.97 | 169534.00 | 5030.94 | 3.95 |
| 2024-09-06 | 3.01 | 3.04 | 0.02 | 0.66 | 286062.00 | 8631.67 | 6.67 |
| 2024-09-05 | 2.85 | 3.02 | 0.20 | 7.09 | 338030.99 | 9839.38 | 7.88 |
| 2024-09-04 | 2.92 | 2.82 | 0.12 | 4.44 | 396007.16 | 11759.76 | 9.24 |
| 2024-09-03 | 2.56 | 2.70 | 0.13 | 5.06 | 246060.47 | 6538.42 | 5.74 |
| 2024-09-02 | 2.56 | 2.57 | -0.03 | -1.15 | 101869.00 | 2641.39 | 2.38 |
| 2024-08-30 | 2.63 | 2.60 | 0.00 | 0.00 | 171749.14 | 4498.46 | 4.01 |
| 2024-08-29 | 2.55 | 2.60 | 0.02 | 0.78 | 116382.14 | 2998.68 | 2.71 |
| 2024-08-28 | 2.50 | 2.58 | 0.04 | 1.58 | 173898.00 | 4467.74 | 4.06 |
| 2024-08-27 | 2.40 | 2.54 | 0.12 | 4.96 | 167575.01 | 4196.75 | 3.91 |
| 2024-08-26 | 2.45 | 2.42 | -0.04 | -1.63 | 111887.14 | 2694.99 | 2.61 |
| 2024-08-23 | 2.49 | 2.46 | -0.07 | -2.77 | 172511.00 | 4345.89 | 4.02 |
| 2024-08-22 | 2.40 | 2.53 | 0.14 | 5.86 | 259278.17 | 6795.34 | 6.04 |
| 2024-08-21 | 2.35 | 2.39 | 0.02 | 0.84 | 62055.00 | 1454.80 | 1.45 |
| 2024-08-20 | 2.37 | 2.37 | 0.01 | 0.42 | 62418.00 | 1478.34 | 1.45 |
| 2024-08-19 | 2.38 | 2.36 | -0.03 | -1.26 | 61829.00 | 1473.33 | 1.44 |
| 2024-08-16 | 2.40 | 2.39 | -0.05 | -2.05 | 100893.19 | 2434.95 | 2.35 |
| 2024-08-15 | 2.48 | 2.44 | -0.04 | -1.61 | 98450.83 | 2393.11 | 2.29 |
| 2024-08-14 | 2.48 | 2.48 | -0.01 | -0.40 | 63699.00 | 1595.11 | 1.48 |
| 2024-08-13 | 2.45 | 2.49 | 0.04 | 1.63 | 68209.00 | 1687.48 | 1.59 |
| 2024-08-12 | 2.59 | 2.45 | -0.17 | -6.49 | 126802.00 | 3168.95 | 2.96 |
| 2024-08-09 | 2.69 | 2.62 | -0.09 | -3.32 | 131593.00 | 3500.58 | 3.07 |
| 2024-08-08 | 2.57 | 2.71 | 0.12 | 4.63 | 198380.51 | 5351.11 | 4.62 |
| 2024-08-07 | 2.65 | 2.59 | -0.07 | -2.63 | 126910.10 | 3296.19 | 2.96 |
| 2024-08-06 | 2.67 | 2.66 | -0.03 | -1.12 | 213801.08 | 5752.95 | 4.98 |
| 2024-08-05 | 2.55 | 2.69 | 0.08 | 3.07 | 298902.31 | 8103.78 | 6.97 |
| 2024-08-02 | 2.50 | 2.61 | 0.08 | 3.16 | 226845.00 | 5976.69 | 5.29 |
| 2024-08-01 | 2.46 | 2.53 | 0.06 | 2.43 | 156502.10 | 3967.75 | 3.65 |
| 2024-07-31 | 2.44 | 2.47 | 0.05 | 2.07 | 134647.66 | 3308.23 | 3.14 |
| 2024-07-30 | 2.36 | 2.42 | 0.03 | 1.26 | 112732.34 | 2708.20 | 2.63 |
| 2024-07-29 | 2.36 | 2.39 | 0.03 | 1.27 | 107280.00 | 2570.46 | 2.50 |
| 2024-07-26 | 2.42 | 2.36 | -0.09 | -3.67 | 144442.00 | 3459.16 | 3.37 |
| 2024-07-25 | 2.41 | 2.45 | 0.00 | 0.00 | 166939.14 | 4019.17 | 3.89 |
| 2024-07-24 | 2.50 | 2.45 | -0.20 | -7.55 | 324432.16 | 8036.46 | 7.56 |
| 2024-07-23 | 2.30 | 2.65 | 0.36 | 15.72 | 451572.72 | 11603.34 | 10.53 |
| 2024-07-22 | 2.20 | 2.29 | 0.07 | 3.15 | 96455.34 | 2191.15 | 2.25 |
| 2024-07-19 | 2.18 | 2.22 | 0.03 | 1.37 | 53229.00 | 1179.07 | 1.24 |
| 2024-07-18 | 2.17 | 2.19 | -0.01 | -0.46 | 82287.00 | 1781.03 | 1.92 |
| 2024-07-17 | 2.24 | 2.20 | -0.05 | -2.22 | 85916.00 | 1921.67 | 2.00 |
| 2024-07-16 | 2.19 | 2.25 | 0.05 | 2.27 | 90089.00 | 2033.25 | 2.10 |
| 2024-07-15 | 2.28 | 2.20 | -0.10 | -4.35 | 91113.00 | 2030.19 | 2.12 |
| 2024-07-12 | 2.26 | 2.30 | 0.05 | 2.22 | 130147.00 | 2988.05 | 3.03 |
| 2024-07-11 | 2.20 | 2.25 | 0.08 | 3.69 | 96006.00 | 2138.01 | 2.24 |
| 2024-07-10 | 2.18 | 2.17 | -0.02 | -0.91 | 70632.00 | 1526.54 | 1.65 |
| 2024-07-09 | 2.15 | 2.19 | 0.02 | 0.92 | 88339.25 | 1913.77 | 2.06 |
| 2024-07-08 | 2.23 | 2.17 | -0.08 | -3.56 | 108486.00 | 2365.02 | 2.53 |
| 2024-07-05 | 2.18 | 2.25 | 0.08 | 3.69 | 108086.00 | 2426.68 | 2.52 |
| 2024-07-04 | 2.24 | 2.17 | -0.08 | -3.56 | 110357.00 | 2409.18 | 2.57 |
| 2024-07-03 | 2.13 | 2.25 | 0.07 | 3.21 | 159342.00 | 3583.87 | 3.71 |
| 2024-07-02 | 2.07 | 2.18 | 0.12 | 5.83 | 149931.00 | 3286.25 | 3.49 |
| 2024-07-01 | 2.04 | 2.06 | 0.04 | 1.98 | 64737.00 | 1317.78 | 1.51 |
| 2024-06-28 | 2.06 | 2.02 | -0.04 | -1.94 | 74269.00 | 1536.99 | 1.73 |
| 2024-06-27 | 2.08 | 2.06 | -0.05 | -2.37 | 75141.11 | 1573.89 | 1.75 |
| 2024-06-26 | 2.02 | 2.11 | 0.07 | 3.43 | 93461.00 | 1922.48 | 2.18 |
| 2024-06-25 | 2.06 | 2.04 | -0.02 | -0.97 | 60432.00 | 1241.16 | 1.41 |
| 2024-06-24 | 2.17 | 2.06 | -0.14 | -6.36 | 98912.00 | 2071.74 | 2.31 |
| 2024-06-21 | 2.15 | 2.20 | 0.01 | 0.46 | 68168.00 | 1480.42 | 1.59 |
| 2024-06-20 | 2.30 | 2.19 | -0.11 | -4.78 | 143158.00 | 3185.73 | 3.34 |
| 2024-06-19 | 2.25 | 2.30 | 0.04 | 1.77 | 161230.00 | 3729.93 | 3.76 |
| 2024-06-18 | 2.22 | 2.26 | 0.03 | 1.35 | 118267.00 | 2649.81 | 2.76 |
| 2024-06-17 | 2.21 | 2.23 | 0.00 | 0.00 | 113907.00 | 2527.72 | 2.66 |
| 2024-06-14 | 2.20 | 2.23 | 0.01 | 0.45 | 136416.00 | 3070.66 | 3.18 |
| 2024-06-13 | 2.28 | 2.22 | -0.08 | -3.48 | 191616.01 | 4278.58 | 4.47 |
| 2024-06-12 | 2.16 | 2.30 | 0.12 | 5.51 | 234636.00 | 5387.32 | 5.47 |
| 2024-06-11 | 2.04 | 2.18 | 0.12 | 5.83 | 195475.00 | 4207.73 | 4.56 |
| 2024-06-07 | 2.05 | 2.06 | 0.09 | 4.57 | 170073.01 | 3509.94 | 3.96 |
| 2024-06-06 | 2.24 | 1.97 | -0.30 | -13.22 | 309295.67 | 6333.36 | 7.21 |
| 2024-06-05 | 2.21 | 2.27 | 0.08 | 3.65 | 197759.00 | 4540.73 | 4.61 |
| 2024-06-04 | 2.30 | 2.19 | -0.17 | -7.20 | 178048.50 | 4008.25 | 4.15 |
| 2024-06-03 | 2.61 | 2.36 | -0.25 | -9.58 | 167525.17 | 4032.43 | 3.90 |
| 2024-05-31 | 2.58 | 2.61 | 0.00 | 0.00 | 69932.73 | 1822.16 | 1.63 |
| 2024-05-30 | 2.76 | 2.61 | -0.16 | -5.78 | 138976.73 | 3684.27 | 3.24 |
| 2024-05-29 | 2.70 | 2.77 | 0.04 | 1.47 | 68843.05 | 1898.81 | 1.60 |
| 2024-05-28 | 2.81 | 2.73 | -0.09 | -3.19 | 91717.00 | 2538.56 | 2.14 |
| 2024-05-27 | 2.93 | 2.82 | -0.12 | -4.08 | 121167.00 | 3447.18 | 2.82 |
| 2024-05-24 | 2.74 | 2.94 | 0.19 | 6.91 | 201602.71 | 5744.17 | 4.70 |
| 2024-05-23 | 2.79 | 2.75 | -0.08 | -2.83 | 132036.10 | 3630.14 | 3.08 |
| 2024-05-22 | 2.87 | 2.83 | -0.05 | -1.74 | 106082.80 | 3025.79 | 2.47 |
| 2024-05-21 | 2.84 | 2.88 | 0.02 | 0.70 | 74542.01 | 2143.41 | 1.74 |
| 2024-05-20 | 2.90 | 2.86 | -0.06 | -2.06 | 124106.36 | 3564.29 | 2.89 |
| 2024-05-17 | 2.95 | 2.92 | -0.01 | -0.34 | 110175.49 | 3212.93 | 2.57 |
| 2024-05-16 | 2.90 | 2.93 | 0.00 | 0.00 | 152827.75 | 4443.50 | 3.56 |
| 2024-05-15 | 2.88 | 2.93 | 0.07 | 2.45 | 138101.70 | 4039.51 | 3.22 |
| 2024-05-14 | 2.73 | 2.86 | 0.12 | 4.38 | 131713.61 | 3718.29 | 3.07 |
| 2024-05-13 | 2.87 | 2.74 | -0.17 | -5.84 | 162961.56 | 4552.53 | 3.80 |
| 2024-05-10 | 2.86 | 2.91 | 0.03 | 1.04 | 191268.40 | 5615.66 | 4.46 |
日K线
周K线
月K线
