ST聆达(300125)股票信息
| 股票代码 | 300125 |
| 股票名称 | ST聆达 |
| 最新价/元 | 6.67 |
| 涨跌额/元 | 1.11 |
| 涨跌幅/% | 19.96 |
| 买入/元 | 6.67 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.56 |
| 今开/元 | 6.30 |
| 最高/元 | 6.67 |
| 最低/元 | 5.76 |
| 成交量/手 | 652996.52 |
| 成交额/万 | 40496.22 |
| 股净值/元 | -6.74 |
| 市净率 | 7.31 |
| 总市值/万 | 178489.20 |
| 流通值/万 | 177049.85 |
| 换手率/% | 24.60 |
| 入市日期 | 2010-10-13 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-08 16:15:56 |
ST聆达(300125)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 | 6.30 | 6.67 | 1.11 | 19.96 | 652996.52 | 40496.22 | 24.60 |
| 2024-09-30 | 5.16 | 5.56 | 0.42 | 8.17 | 645840.51 | 35288.44 | 24.33 |
| 2024-09-27 | 4.91 | 5.14 | 0.23 | 4.68 | 473335.43 | 23979.62 | 17.83 |
| 2024-09-26 | 5.05 | 4.91 | -0.12 | -2.39 | 373667.10 | 18540.80 | 14.08 |
| 2024-09-25 | 4.82 | 5.03 | 0.13 | 2.65 | 509895.04 | 25448.12 | 19.21 |
| 2024-09-24 | 4.93 | 4.90 | 0.00 | 0.00 | 447522.03 | 21637.60 | 16.86 |
| 2024-09-23 | 4.50 | 4.90 | 0.82 | 20.10 | 493614.95 | 22974.48 | 18.60 |
| 2024-09-20 | 4.28 | 4.08 | -0.10 | -2.39 | 294981.88 | 12221.80 | 11.11 |
| 2024-09-19 | 3.95 | 4.18 | 0.30 | 7.73 | 320531.76 | 13282.07 | 12.08 |
| 2024-09-18 | 4.59 | 3.88 | -0.83 | -17.62 | 436552.17 | 18521.92 | 16.45 |
| 2024-09-13 | 4.91 | 4.71 | -0.28 | -5.61 | 390236.12 | 18828.33 | 14.70 |
| 2024-09-12 | 4.74 | 4.99 | 0.25 | 5.27 | 433829.15 | 21495.55 | 16.34 |
| 2024-09-11 | 4.88 | 4.74 | -0.20 | -4.05 | 335502.67 | 16295.51 | 12.64 |
| 2024-09-10 | 4.88 | 4.94 | 0.05 | 1.02 | 538903.28 | 27357.24 | 20.30 |
| 2024-09-09 | 4.90 | 4.89 | -0.09 | -1.81 | 416408.61 | 20094.10 | 15.69 |
| 2024-09-06 | 4.50 | 4.98 | 0.62 | 14.22 | 529803.35 | 25030.27 | 19.96 |
| 2024-09-05 | 4.25 | 4.36 | 0.07 | 1.63 | 332341.67 | 14520.83 | 12.52 |
| 2024-09-04 | 4.76 | 4.29 | -0.66 | -13.33 | 587384.24 | 26880.23 | 22.13 |
| 2024-09-03 | 5.31 | 4.95 | -0.26 | -4.99 | 580040.77 | 30386.99 | 21.85 |
| 2024-09-02 | 4.60 | 5.21 | 0.54 | 11.56 | 578986.84 | 28965.85 | 21.81 |
| 2024-08-30 | 4.66 | 4.67 | -0.03 | -0.64 | 448770.58 | 21128.73 | 16.91 |
| 2024-08-29 | 4.30 | 4.70 | 0.16 | 3.52 | 566807.47 | 25913.11 | 21.35 |
| 2024-08-28 | 4.76 | 4.54 | -0.13 | -2.78 | 709332.46 | 34519.39 | 26.72 |
| 2024-08-27 | 3.87 | 4.67 | 0.78 | 20.05 | 580137.65 | 24181.55 | 21.86 |
| 2024-08-26 | 3.88 | 3.89 | -0.11 | -2.75 | 350007.11 | 13764.91 | 13.19 |
| 2024-08-23 | 4.12 | 4.00 | -0.14 | -3.38 | 436493.76 | 17897.27 | 16.44 |
| 2024-08-22 | 4.09 | 4.14 | -0.03 | -0.72 | 603351.46 | 26080.92 | 22.73 |
| 2024-08-21 | 3.52 | 4.17 | 0.57 | 15.83 | 555837.60 | 21330.93 | 20.94 |
| 2024-08-20 | 3.40 | 3.60 | 0.24 | 7.14 | 407019.84 | 14364.93 | 15.33 |
| 2024-08-19 | 3.44 | 3.36 | -0.20 | -5.62 | 359355.15 | 12320.78 | 13.54 |
| 2024-08-16 | 3.30 | 3.56 | 0.24 | 7.23 | 605381.15 | 20496.74 | 22.81 |
| 2024-08-15 | 3.56 | 3.32 | -0.28 | -7.78 | 471674.13 | 15994.73 | 17.77 |
| 2024-08-14 | 3.51 | 3.60 | -0.08 | -2.17 | 360510.85 | 13093.39 | 13.58 |
| 2024-08-13 | 3.64 | 3.68 | 0.02 | 0.55 | 480918.84 | 17508.59 | 18.12 |
| 2024-08-12 | 3.99 | 3.66 | -0.44 | -10.73 | 521722.31 | 19886.82 | 19.65 |
| 2024-08-09 | 4.65 | 4.10 | -0.59 | -12.58 | 600425.90 | 27858.09 | 22.62 |
| 2024-08-08 | 4.30 | 4.69 | 0.08 | 1.74 | 698154.21 | 33476.48 | 26.30 |
| 2024-08-07 | 3.84 | 4.61 | 0.72 | 18.51 | 683866.90 | 27205.24 | 25.76 |
| 2024-08-06 | 3.90 | 3.89 | -0.08 | -2.02 | 674472.18 | 27121.86 | 25.41 |
| 2024-08-05 | 3.28 | 3.97 | 0.66 | 19.94 | 679512.54 | 25282.56 | 25.60 |
| 2024-08-02 | 2.98 | 3.31 | 0.55 | 19.93 | 571752.54 | 17580.98 | 21.54 |
| 2024-08-01 | 2.88 | 2.76 | 0.13 | 4.94 | 650159.15 | 18803.10 | 24.49 |
| 2024-07-31 | 2.27 | 2.63 | 0.44 | 20.09 | 359339.00 | 8717.58 | 13.54 |
| 2024-07-30 | 2.12 | 2.19 | 0.06 | 2.82 | 183135.02 | 3971.85 | 6.90 |
| 2024-07-29 | 2.11 | 2.13 | 0.01 | 0.47 | 238723.39 | 5142.30 | 8.99 |
| 2024-07-26 | 2.30 | 2.12 | -0.23 | -9.79 | 300857.11 | 6837.64 | 11.33 |
| 2024-07-25 | 2.25 | 2.35 | 0.07 | 3.07 | 332767.29 | 7556.35 | 12.54 |
| 2024-07-24 | 2.04 | 2.28 | 0.19 | 9.09 | 365007.99 | 7991.10 | 13.75 |
| 2024-07-23 | 2.04 | 2.09 | 0.05 | 2.45 | 364619.79 | 7911.09 | 13.74 |
| 2024-07-22 | 1.88 | 2.04 | 0.11 | 5.70 | 237531.06 | 4727.26 | 8.95 |
| 2024-07-19 | 1.93 | 1.93 | -0.02 | -1.03 | 173105.53 | 3348.55 | 6.52 |
| 2024-07-18 | 1.89 | 1.95 | 0.07 | 3.72 | 223440.06 | 4181.04 | 8.42 |
| 2024-07-17 | 1.88 | 1.88 | 0.02 | 1.08 | 227450.34 | 4408.07 | 8.57 |
| 2024-07-16 | 1.77 | 1.86 | 0.09 | 5.09 | 173528.05 | 3211.21 | 6.54 |
| 2024-07-15 | 1.84 | 1.77 | -0.07 | -3.80 | 110014.00 | 1959.39 | 4.14 |
| 2024-07-12 | 1.80 | 1.84 | 0.03 | 1.66 | 149384.00 | 2762.83 | 5.63 |
| 2024-07-11 | 1.76 | 1.81 | 0.08 | 4.62 | 143901.05 | 2581.16 | 5.42 |
| 2024-07-10 | 1.82 | 1.73 | -0.10 | -5.46 | 157343.50 | 2759.93 | 5.93 |
| 2024-07-09 | 1.87 | 1.83 | -0.03 | -1.61 | 148691.00 | 2722.75 | 5.60 |
| 2024-07-08 | 1.95 | 1.86 | -0.12 | -6.06 | 144362.40 | 2727.51 | 5.44 |
| 2024-07-05 | 1.92 | 1.98 | 0.07 | 3.67 | 166654.71 | 3291.79 | 6.28 |
| 2024-07-04 | 2.01 | 1.91 | -0.17 | -8.17 | 226854.33 | 4429.25 | 8.55 |
| 2024-07-03 | 1.90 | 2.08 | 0.18 | 9.47 | 339027.78 | 7030.22 | 12.77 |
| 2024-07-02 | 1.82 | 1.90 | 0.07 | 3.83 | 163050.90 | 3042.42 | 6.14 |
| 2024-07-01 | 1.81 | 1.83 | 0.01 | 0.55 | 135327.00 | 2456.87 | 5.10 |
| 2024-06-28 | 1.85 | 1.82 | -0.01 | -0.55 | 175986.90 | 3285.76 | 6.63 |
| 2024-06-27 | 1.81 | 1.83 | 0.00 | 0.00 | 198230.90 | 3750.39 | 7.47 |
| 2024-06-26 | 1.76 | 1.83 | 0.03 | 1.67 | 191192.00 | 3391.95 | 7.20 |
| 2024-06-25 | 1.75 | 1.80 | 0.00 | 0.00 | 208062.23 | 3849.09 | 7.84 |
| 2024-06-24 | 1.87 | 1.80 | -0.26 | -12.62 | 253779.97 | 4634.53 | 9.56 |
| 2024-06-21 | 2.01 | 2.06 | 0.03 | 1.48 | 192806.50 | 4046.12 | 7.26 |
| 2024-06-20 | 2.16 | 2.03 | -0.16 | -7.31 | 251042.00 | 5190.93 | 9.46 |
| 2024-06-19 | 2.26 | 2.19 | -0.09 | -3.95 | 288002.00 | 6393.93 | 10.85 |
| 2024-06-18 | 2.35 | 2.28 | -0.20 | -8.07 | 433713.36 | 10123.10 | 16.34 |
| 2024-06-17 | 2.14 | 2.48 | 0.41 | 19.81 | 477335.58 | 10868.16 | 17.98 |
| 2024-06-14 | 2.15 | 2.07 | -0.14 | -6.34 | 309166.76 | 6525.30 | 11.65 |
| 2024-06-13 | 2.22 | 2.21 | -0.04 | -1.78 | 385199.95 | 8601.75 | 14.51 |
| 2024-06-12 | 2.39 | 2.25 | -0.01 | -0.44 | 566954.56 | 13581.75 | 21.36 |
| 2024-06-11 | 1.92 | 2.26 | 0.38 | 20.21 | 376983.77 | 7870.30 | 14.20 |
| 2024-06-07 | 1.70 | 1.88 | 0.31 | 19.75 | 295051.68 | 5271.66 | 11.12 |
| 2024-06-06 | 1.80 | 1.57 | -0.26 | -14.21 | 262889.23 | 4362.21 | 9.90 |
| 2024-06-05 | 1.68 | 1.83 | 0.11 | 6.40 | 252975.98 | 4604.25 | 9.53 |
| 2024-06-04 | 1.70 | 1.72 | 0.04 | 2.38 | 187572.24 | 3243.67 | 7.07 |
| 2024-06-03 | 2.00 | 1.68 | -0.42 | -20.00 | 323232.51 | 5843.62 | 12.18 |
| 2024-05-31 | 2.22 | 2.10 | -0.13 | -5.83 | 159838.79 | 3517.36 | 6.02 |
| 2024-05-30 | 2.37 | 2.23 | -0.17 | -7.08 | 199633.20 | 4500.39 | 7.52 |
| 2024-05-29 | 2.43 | 2.40 | -0.07 | -2.83 | 155862.75 | 3835.80 | 5.87 |
| 2024-05-28 | 2.68 | 2.47 | -0.19 | -7.14 | 163386.00 | 4146.00 | 6.16 |
| 2024-05-27 | 2.77 | 2.66 | -0.13 | -4.66 | 118443.31 | 3197.04 | 4.46 |
| 2024-05-24 | 2.70 | 2.79 | 0.03 | 1.09 | 150814.85 | 4148.52 | 5.68 |
| 2024-05-23 | 2.87 | 2.76 | -0.13 | -4.50 | 164719.56 | 4664.57 | 6.21 |
| 2024-05-22 | 2.79 | 2.89 | 0.14 | 5.09 | 180693.72 | 5156.15 | 6.81 |
| 2024-05-21 | 2.75 | 2.75 | -0.02 | -0.72 | 113204.92 | 3109.65 | 4.26 |
| 2024-05-20 | 2.85 | 2.77 | -0.07 | -2.47 | 155733.00 | 4453.84 | 5.87 |
| 2024-05-17 | 2.90 | 2.84 | -0.11 | -3.73 | 172710.35 | 4976.75 | 6.51 |
| 2024-05-16 | 2.91 | 2.95 | 0.01 | 0.34 | 264811.30 | 7728.83 | 9.98 |
| 2024-05-15 | 2.88 | 2.94 | 0.10 | 3.52 | 227198.32 | 6580.48 | 8.56 |
| 2024-05-14 | 2.69 | 2.84 | 0.15 | 5.58 | 247451.39 | 6943.62 | 9.32 |
| 2024-05-13 | 2.57 | 2.69 | 0.05 | 1.89 | 244673.95 | 6565.12 | 9.22 |
| 2024-05-10 | 2.91 | 2.64 | -0.34 | -11.41 | 373436.41 | 10331.51 | 14.07 |
日K线
周K线
月K线
