*ST嘉寓(300117)股票信息
| 股票代码 | 300117 |
| 股票名称 | *ST嘉寓 |
| 最新价/元 | 1.68 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 10.53 |
| 买入/元 | 1.68 |
| 卖出/元 | 1.69 |
| 昨收/元 | 1.52 |
| 今开/元 | 1.73 |
| 最高/元 | 1.73 |
| 最低/元 | 1.53 |
| 成交量/手 | 878883.32 |
| 成交额/万 | 14410.60 |
| 股净值/元 | -0.80 |
| 市净率 | -0.73 |
| 总市值/万 | 120415.68 |
| 流通值/万 | 120415.68 |
| 换手率/% | 12.26 |
| 入市日期 | 2010-09-02 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-08 16:15:56 |
*ST嘉寓(300117)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 | 1.73 | 1.68 | 0.16 | 10.53 | 878883.32 | 14410.60 | 12.26 |
| 2024-09-30 | 1.42 | 1.52 | 0.16 | 11.77 | 814161.98 | 11961.72 | 11.36 |
| 2024-09-27 | 1.37 | 1.36 | 0.01 | 0.74 | 619375.33 | 8432.44 | 8.64 |
| 2024-09-26 | 1.39 | 1.35 | -0.05 | -3.57 | 389892.80 | 5323.69 | 5.44 |
| 2024-09-25 | 1.35 | 1.40 | 0.05 | 3.70 | 492740.51 | 6768.73 | 6.87 |
| 2024-09-24 | 1.35 | 1.35 | 0.00 | 0.00 | 360570.51 | 4941.23 | 5.03 |
| 2024-09-23 | 1.36 | 1.35 | -0.02 | -1.46 | 459973.56 | 6108.68 | 6.42 |
| 2024-09-20 | 1.43 | 1.37 | -0.07 | -4.86 | 331614.00 | 4621.08 | 4.63 |
| 2024-09-19 | 1.42 | 1.44 | 0.00 | 0.00 | 501217.02 | 7112.08 | 6.99 |
| 2024-09-18 | 1.50 | 1.44 | -0.36 | -20.00 | 550465.62 | 8264.23 | 7.68 |
| 2024-09-13 | 1.83 | 1.80 | -0.01 | -0.55 | 184571.00 | 3369.09 | 2.58 |
| 2024-09-12 | 1.86 | 1.81 | -0.03 | -1.63 | 235637.00 | 4241.81 | 3.29 |
| 2024-09-11 | 1.80 | 1.84 | 0.01 | 0.55 | 158556.00 | 2920.95 | 2.21 |
| 2024-09-10 | 1.84 | 1.83 | -0.03 | -1.61 | 190141.60 | 3485.97 | 2.65 |
| 2024-09-09 | 1.88 | 1.86 | 0.00 | 0.00 | 279463.60 | 5228.18 | 3.90 |
| 2024-09-06 | 1.84 | 1.86 | 0.06 | 3.33 | 269004.00 | 4918.95 | 3.75 |
| 2024-09-05 | 1.72 | 1.80 | 0.09 | 5.26 | 213362.07 | 3799.43 | 2.98 |
| 2024-09-04 | 1.77 | 1.71 | -0.11 | -6.04 | 311575.07 | 5408.56 | 4.35 |
| 2024-09-03 | 1.80 | 1.82 | 0.05 | 2.83 | 312861.00 | 5605.15 | 4.36 |
| 2024-09-02 | 1.79 | 1.77 | 0.06 | 3.51 | 308801.38 | 5545.25 | 4.31 |
| 2024-08-30 | 1.66 | 1.71 | 0.08 | 4.91 | 284945.00 | 4820.10 | 3.98 |
| 2024-08-29 | 1.58 | 1.63 | 0.02 | 1.24 | 249039.00 | 4027.98 | 3.47 |
| 2024-08-28 | 1.57 | 1.61 | 0.02 | 1.26 | 300521.07 | 4920.14 | 4.19 |
| 2024-08-27 | 1.57 | 1.59 | 0.02 | 1.27 | 235257.58 | 3647.97 | 3.28 |
| 2024-08-26 | 1.58 | 1.57 | 0.01 | 0.64 | 156309.00 | 2469.37 | 2.18 |
| 2024-08-23 | 1.68 | 1.56 | -0.12 | -7.14 | 297157.31 | 4748.82 | 4.15 |
| 2024-08-22 | 1.61 | 1.68 | 0.05 | 3.07 | 257528.00 | 4290.29 | 3.59 |
| 2024-08-21 | 1.61 | 1.63 | -0.02 | -1.21 | 266461.69 | 4285.70 | 3.72 |
| 2024-08-20 | 1.68 | 1.65 | -0.05 | -2.94 | 308560.00 | 5151.49 | 4.30 |
| 2024-08-19 | 1.64 | 1.70 | 0.06 | 3.66 | 269836.00 | 4575.67 | 3.76 |
| 2024-08-16 | 1.65 | 1.64 | 0.03 | 1.86 | 243951.31 | 3982.45 | 3.40 |
| 2024-08-15 | 1.62 | 1.61 | -0.07 | -4.17 | 340471.00 | 5506.74 | 4.75 |
| 2024-08-14 | 1.49 | 1.68 | 0.26 | 18.31 | 489062.38 | 7591.00 | 6.82 |
| 2024-08-13 | 1.45 | 1.42 | -0.06 | -4.05 | 317734.00 | 4531.92 | 4.43 |
| 2024-08-12 | 1.52 | 1.48 | 0.04 | 2.78 | 326386.00 | 4835.19 | 4.55 |
| 2024-08-09 | 1.65 | 1.44 | -0.21 | -12.73 | 580058.20 | 9350.70 | 8.09 |
| 2024-08-08 | 1.54 | 1.65 | 0.10 | 6.45 | 358314.20 | 5705.98 | 5.00 |
| 2024-08-07 | 1.49 | 1.55 | 0.05 | 3.33 | 247813.00 | 3725.89 | 3.46 |
| 2024-08-06 | 1.49 | 1.50 | 0.05 | 3.45 | 334540.25 | 4969.22 | 4.67 |
| 2024-08-05 | 1.45 | 1.45 | -0.02 | -1.36 | 425763.90 | 6410.32 | 5.94 |
| 2024-08-02 | 1.38 | 1.47 | 0.10 | 7.30 | 359650.35 | 5169.34 | 5.02 |
| 2024-08-01 | 1.37 | 1.37 | 0.00 | 0.00 | 258018.35 | 3585.03 | 3.60 |
| 2024-07-31 | 1.39 | 1.37 | -0.01 | -0.73 | 308207.57 | 4219.33 | 4.30 |
| 2024-07-30 | 1.27 | 1.38 | 0.11 | 8.66 | 376626.40 | 5067.16 | 5.25 |
| 2024-07-29 | 1.25 | 1.27 | 0.01 | 0.79 | 221739.00 | 2840.01 | 3.09 |
| 2024-07-26 | 1.25 | 1.26 | 0.00 | 0.00 | 250538.00 | 3131.27 | 3.50 |
| 2024-07-25 | 1.18 | 1.26 | 0.06 | 5.00 | 346942.42 | 4294.15 | 4.84 |
| 2024-07-24 | 1.18 | 1.20 | -0.01 | -0.83 | 304404.00 | 3605.55 | 4.25 |
| 2024-07-23 | 1.24 | 1.21 | -0.04 | -3.20 | 404106.00 | 5006.28 | 5.64 |
| 2024-07-22 | 1.27 | 1.25 | 0.05 | 4.17 | 503361.00 | 6390.39 | 7.02 |
| 2024-07-19 | 1.18 | 1.20 | -0.05 | -4.00 | 506975.38 | 6013.82 | 7.07 |
| 2024-07-18 | 1.27 | 1.25 | 0.07 | 5.93 | 565262.51 | 7138.76 | 7.89 |
| 2024-07-17 | 1.19 | 1.18 | -0.01 | -0.84 | 304917.57 | 3585.75 | 4.25 |
| 2024-07-16 | 1.19 | 1.19 | -0.05 | -4.03 | 407884.20 | 5043.18 | 5.69 |
| 2024-07-15 | 1.15 | 1.24 | 0.08 | 6.90 | 332861.20 | 3958.09 | 4.64 |
| 2024-07-12 | 1.09 | 1.16 | 0.08 | 7.41 | 392574.42 | 4424.16 | 5.48 |
| 2024-07-11 | 1.07 | 1.08 | 0.00 | 0.00 | 282341.00 | 3049.20 | 3.94 |
| 2024-07-10 | 1.18 | 1.08 | -0.06 | -5.26 | 371059.20 | 4089.87 | 5.18 |
| 2024-07-09 | 1.12 | 1.14 | 0.03 | 2.70 | 367967.60 | 4186.25 | 5.13 |
| 2024-07-08 | 1.11 | 1.11 | -0.01 | -0.89 | 516561.71 | 5897.98 | 7.21 |
| 2024-07-05 | 0.98 | 1.12 | 0.08 | 7.69 | 670392.01 | 7285.29 | 9.35 |
| 2024-07-04 | 1.00 | 1.04 | 0.00 | 0.00 | 694918.21 | 6874.58 | 9.70 |
| 2024-07-03 | 0.89 | 1.04 | 0.17 | 19.54 | 789562.33 | 7790.63 | 11.02 |
| 2024-07-02 | 0.79 | 0.87 | 0.05 | 6.10 | 483670.11 | 4091.68 | 6.75 |
| 2024-07-01 | 0.84 | 0.82 | 0.02 | 2.50 | 378109.82 | 3100.49 | 5.28 |
| 2024-06-28 | 0.78 | 0.80 | -0.03 | -3.61 | 549478.11 | 4368.06 | 7.67 |
| 2024-06-27 | 0.82 | 0.83 | -0.05 | -5.68 | 606389.80 | 5217.97 | 8.46 |
| 2024-06-26 | 0.81 | 0.88 | 0.00 | 0.00 | 949480.02 | 7353.34 | 13.25 |
| 2024-06-25 | 0.94 | 0.88 | -0.09 | -9.28 | 509157.26 | 4599.78 | 7.10 |
| 2024-06-24 | 1.14 | 0.97 | -0.19 | -16.38 | 587468.22 | 5942.55 | 8.20 |
| 2024-06-21 | 1.08 | 1.16 | 0.05 | 4.51 | 312212.68 | 3523.63 | 4.36 |
| 2024-06-20 | 1.15 | 1.11 | -0.07 | -5.93 | 317614.11 | 3654.22 | 4.43 |
| 2024-06-19 | 1.20 | 1.18 | -0.03 | -2.48 | 169365.00 | 2012.96 | 2.36 |
| 2024-06-18 | 1.22 | 1.21 | -0.02 | -1.63 | 278806.60 | 3379.67 | 3.89 |
| 2024-06-17 | 1.15 | 1.23 | 0.06 | 5.13 | 262341.50 | 3141.12 | 3.66 |
| 2024-06-14 | 1.13 | 1.17 | 0.03 | 2.63 | 333463.00 | 3849.39 | 4.65 |
| 2024-06-13 | 1.19 | 1.14 | -0.08 | -6.56 | 337623.20 | 3970.50 | 4.71 |
| 2024-06-12 | 1.11 | 1.22 | 0.10 | 8.93 | 553275.00 | 6333.46 | 7.72 |
| 2024-06-11 | 1.18 | 1.12 | -0.04 | -3.45 | 404552.72 | 4568.40 | 5.64 |
| 2024-06-07 | 1.15 | 1.16 | 0.06 | 5.46 | 485418.50 | 5558.84 | 6.77 |
| 2024-06-06 | 1.09 | 1.10 | 0.07 | 6.80 | 746631.16 | 8185.68 | 10.42 |
| 2024-06-05 | 1.03 | 1.03 | 0.17 | 19.77 | 506788.47 | 5196.97 | 7.07 |
| 2024-06-04 | 0.86 | 0.86 | 0.14 | 19.44 | 129581.40 | 1114.40 | 1.81 |
| 2024-06-03 | 0.72 | 0.72 | -0.18 | -20.00 | 643965.84 | 4701.80 | 8.98 |
| 2024-05-31 | 1.09 | 0.90 | -0.22 | -19.64 | 437424.04 | 4431.19 | 6.10 |
| 2024-05-30 | 1.11 | 1.12 | -0.02 | -1.75 | 235631.00 | 2681.53 | 3.29 |
| 2024-05-29 | 1.18 | 1.14 | -0.06 | -5.00 | 338939.10 | 3888.91 | 4.73 |
| 2024-05-28 | 1.26 | 1.20 | -0.05 | -4.00 | 241309.60 | 2953.80 | 3.37 |
| 2024-05-27 | 1.29 | 1.25 | -0.06 | -4.58 | 241522.82 | 3022.70 | 3.37 |
| 2024-05-24 | 1.29 | 1.31 | 0.02 | 1.55 | 192000.00 | 2532.30 | 2.68 |
| 2024-05-23 | 1.33 | 1.29 | -0.06 | -4.44 | 211202.20 | 2780.24 | 2.95 |
| 2024-05-22 | 1.29 | 1.35 | 0.08 | 6.30 | 274891.00 | 3648.98 | 3.84 |
| 2024-05-21 | 1.27 | 1.27 | -0.02 | -1.55 | 309722.90 | 3847.76 | 4.32 |
| 2024-05-20 | 1.39 | 1.29 | -0.08 | -5.84 | 329346.37 | 4488.63 | 4.59 |
| 2024-05-17 | 1.38 | 1.37 | 0.00 | 0.00 | 340608.10 | 4638.37 | 4.75 |
| 2024-05-16 | 1.30 | 1.37 | 0.04 | 3.01 | 424112.19 | 5730.43 | 5.92 |
| 2024-05-15 | 1.29 | 1.33 | 0.06 | 4.72 | 388539.11 | 5124.20 | 5.42 |
| 2024-05-14 | 1.13 | 1.27 | 0.13 | 11.40 | 440072.25 | 5454.93 | 6.14 |
| 2024-05-13 | 1.04 | 1.14 | 0.04 | 3.64 | 350452.06 | 3877.90 | 4.89 |
| 2024-05-10 | 1.23 | 1.10 | -0.17 | -13.39 | 649430.31 | 7339.40 | 9.06 |
日K线
周K线
月K线
