ST先锋(300163)股票信息
| 股票代码 | 300163 |
| 股票名称 | ST先锋 |
| 最新价/元 | 2.16 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 13.68 |
| 买入/元 | 2.16 |
| 卖出/元 | 2.17 |
| 昨收/元 | 1.90 |
| 今开/元 | 2.21 |
| 最高/元 | 2.22 |
| 最低/元 | 1.97 |
| 成交量/手 | 708585.76 |
| 成交额/万 | 14830.93 |
| 股净值/元 | -10.28 |
| 市净率 | 2.03 |
| 总市值/万 | 102384.00 |
| 流通值/万 | 89848.34 |
| 换手率/% | 17.03 |
| 入市日期 | 2011-01-13 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-08 16:15:56 |
ST先锋(300163)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 | 2.21 | 2.16 | 0.26 | 13.68 | 708585.76 | 14830.93 | 17.03 |
| 2024-09-30 | 1.74 | 1.90 | 0.21 | 12.43 | 574315.32 | 10409.55 | 13.81 |
| 2024-09-27 | 1.64 | 1.69 | 0.06 | 3.68 | 360743.94 | 6060.93 | 8.67 |
| 2024-09-26 | 1.58 | 1.63 | 0.03 | 1.88 | 215038.12 | 3473.83 | 5.17 |
| 2024-09-25 | 1.58 | 1.60 | 0.02 | 1.27 | 263689.00 | 4234.80 | 6.34 |
| 2024-09-24 | 1.54 | 1.58 | 0.04 | 2.60 | 195820.00 | 3043.44 | 4.71 |
| 2024-09-23 | 1.55 | 1.54 | -0.02 | -1.28 | 151915.00 | 2354.93 | 3.65 |
| 2024-09-20 | 1.55 | 1.56 | 0.01 | 0.65 | 173649.00 | 2700.13 | 4.17 |
| 2024-09-19 | 1.52 | 1.55 | 0.04 | 2.65 | 165014.00 | 2540.50 | 3.97 |
| 2024-09-18 | 1.58 | 1.51 | -0.08 | -5.03 | 229488.00 | 3511.76 | 5.52 |
| 2024-09-13 | 1.57 | 1.59 | 0.02 | 1.27 | 256766.00 | 4182.65 | 6.17 |
| 2024-09-12 | 1.56 | 1.57 | 0.02 | 1.29 | 178097.00 | 2797.17 | 4.28 |
| 2024-09-11 | 1.61 | 1.55 | -0.08 | -4.91 | 260644.03 | 4099.84 | 6.27 |
| 2024-09-10 | 1.62 | 1.63 | 0.01 | 0.62 | 192499.00 | 3114.83 | 4.63 |
| 2024-09-09 | 1.67 | 1.62 | -0.06 | -3.57 | 211241.00 | 3436.06 | 5.08 |
| 2024-09-06 | 1.64 | 1.68 | 0.02 | 1.21 | 355874.00 | 5874.68 | 8.56 |
| 2024-09-05 | 1.60 | 1.66 | 0.05 | 3.11 | 402330.03 | 6722.25 | 9.67 |
| 2024-09-04 | 1.69 | 1.61 | -0.10 | -5.85 | 437232.03 | 7144.66 | 10.51 |
| 2024-09-03 | 1.57 | 1.71 | 0.15 | 9.62 | 651618.43 | 10956.27 | 15.67 |
| 2024-09-02 | 1.59 | 1.56 | -0.04 | -2.50 | 411826.43 | 6477.29 | 9.90 |
| 2024-08-30 | 1.56 | 1.60 | 0.14 | 9.59 | 592781.73 | 9516.71 | 14.25 |
| 2024-08-29 | 1.40 | 1.46 | 0.07 | 5.04 | 183627.06 | 2616.52 | 4.41 |
| 2024-08-28 | 1.39 | 1.39 | 0.00 | 0.00 | 194726.18 | 2756.07 | 4.67 |
| 2024-08-27 | 1.35 | 1.39 | 0.03 | 2.21 | 162686.06 | 2220.88 | 3.90 |
| 2024-08-26 | 1.35 | 1.36 | 0.00 | 0.00 | 110984.00 | 1499.48 | 2.66 |
| 2024-08-23 | 1.40 | 1.36 | -0.05 | -3.55 | 174763.00 | 2388.51 | 4.19 |
| 2024-08-22 | 1.38 | 1.41 | 0.03 | 2.17 | 242342.01 | 3434.24 | 5.81 |
| 2024-08-21 | 1.35 | 1.38 | 0.03 | 2.22 | 128420.00 | 1746.81 | 3.08 |
| 2024-08-20 | 1.36 | 1.35 | -0.01 | -0.74 | 115131.00 | 1568.73 | 2.76 |
| 2024-08-19 | 1.36 | 1.36 | -0.01 | -0.73 | 141197.00 | 1920.52 | 3.39 |
| 2024-08-16 | 1.38 | 1.37 | -0.02 | -1.44 | 159378.00 | 2202.66 | 3.82 |
| 2024-08-15 | 1.41 | 1.39 | -0.03 | -2.11 | 215932.00 | 2998.15 | 5.18 |
| 2024-08-14 | 1.41 | 1.42 | 0.01 | 0.71 | 143711.00 | 2042.57 | 3.45 |
| 2024-08-13 | 1.39 | 1.41 | 0.01 | 0.71 | 177986.06 | 2508.70 | 4.27 |
| 2024-08-12 | 1.48 | 1.40 | -0.10 | -6.67 | 330869.00 | 4701.66 | 7.94 |
| 2024-08-09 | 1.56 | 1.50 | -0.08 | -5.06 | 451848.06 | 7090.26 | 10.84 |
| 2024-08-08 | 1.47 | 1.58 | 0.09 | 6.04 | 483800.06 | 7489.01 | 11.61 |
| 2024-08-07 | 1.52 | 1.49 | -0.03 | -1.97 | 211040.00 | 3158.96 | 5.06 |
| 2024-08-06 | 1.46 | 1.52 | 0.04 | 2.70 | 321657.00 | 4836.40 | 7.72 |
| 2024-08-05 | 1.39 | 1.48 | 0.06 | 4.23 | 430547.06 | 6340.37 | 10.33 |
| 2024-08-02 | 1.44 | 1.42 | -0.04 | -2.74 | 232667.00 | 3344.16 | 5.58 |
| 2024-08-01 | 1.44 | 1.46 | 0.02 | 1.39 | 242038.00 | 3520.20 | 5.81 |
| 2024-07-31 | 1.43 | 1.44 | 0.02 | 1.41 | 302288.06 | 4301.80 | 7.25 |
| 2024-07-30 | 1.42 | 1.42 | 0.00 | 0.00 | 345211.00 | 5009.14 | 8.28 |
| 2024-07-29 | 1.37 | 1.42 | 0.05 | 3.65 | 183233.00 | 2572.88 | 4.40 |
| 2024-07-26 | 1.33 | 1.37 | 0.02 | 1.48 | 205350.06 | 2812.19 | 4.93 |
| 2024-07-25 | 1.32 | 1.35 | 0.02 | 1.50 | 139342.00 | 1842.33 | 3.34 |
| 2024-07-24 | 1.35 | 1.33 | -0.05 | -3.62 | 153527.00 | 2063.62 | 3.68 |
| 2024-07-23 | 1.39 | 1.38 | 0.01 | 0.73 | 236064.00 | 3305.33 | 5.66 |
| 2024-07-22 | 1.30 | 1.37 | 0.06 | 4.58 | 155815.00 | 2089.81 | 3.74 |
| 2024-07-19 | 1.30 | 1.31 | 0.01 | 0.77 | 103427.00 | 1345.65 | 2.48 |
| 2024-07-18 | 1.31 | 1.30 | -0.02 | -1.52 | 145493.00 | 1866.36 | 3.49 |
| 2024-07-17 | 1.34 | 1.32 | -0.03 | -2.22 | 125419.00 | 1675.53 | 3.01 |
| 2024-07-16 | 1.33 | 1.35 | 0.02 | 1.50 | 143273.00 | 1929.30 | 3.44 |
| 2024-07-15 | 1.36 | 1.33 | -0.03 | -2.21 | 106572.00 | 1412.47 | 2.56 |
| 2024-07-12 | 1.33 | 1.36 | 0.03 | 2.26 | 124524.00 | 1688.27 | 2.99 |
| 2024-07-11 | 1.30 | 1.33 | 0.05 | 3.91 | 118058.00 | 1552.99 | 2.83 |
| 2024-07-10 | 1.30 | 1.28 | -0.01 | -0.78 | 103159.00 | 1335.04 | 2.48 |
| 2024-07-09 | 1.28 | 1.29 | 0.00 | 0.00 | 110633.00 | 1428.19 | 2.65 |
| 2024-07-08 | 1.35 | 1.29 | -0.07 | -5.15 | 139548.00 | 1842.97 | 3.35 |
| 2024-07-05 | 1.29 | 1.36 | 0.06 | 4.62 | 174579.00 | 2341.50 | 4.19 |
| 2024-07-04 | 1.37 | 1.30 | -0.09 | -6.48 | 182151.00 | 2412.16 | 4.37 |
| 2024-07-03 | 1.32 | 1.39 | 0.08 | 6.11 | 249820.42 | 3435.58 | 5.99 |
| 2024-07-02 | 1.27 | 1.31 | 0.05 | 3.97 | 167959.00 | 2178.42 | 4.03 |
| 2024-07-01 | 1.24 | 1.26 | 0.02 | 1.61 | 118880.06 | 1480.54 | 2.85 |
| 2024-06-28 | 1.24 | 1.24 | 0.01 | 0.81 | 127081.07 | 1581.43 | 3.05 |
| 2024-06-27 | 1.23 | 1.23 | -0.01 | -0.81 | 141030.00 | 1767.66 | 3.38 |
| 2024-06-26 | 1.23 | 1.24 | 0.01 | 0.81 | 172390.18 | 2105.86 | 4.14 |
| 2024-06-25 | 1.20 | 1.23 | 0.00 | 0.00 | 180425.00 | 2209.66 | 4.33 |
| 2024-06-24 | 1.25 | 1.23 | -0.08 | -6.11 | 195917.13 | 2441.54 | 4.70 |
| 2024-06-21 | 1.31 | 1.31 | 0.08 | 6.50 | 229477.13 | 3034.39 | 5.51 |
| 2024-06-20 | 1.33 | 1.23 | -0.12 | -8.89 | 261517.00 | 3308.97 | 6.27 |
| 2024-06-19 | 1.37 | 1.35 | -0.04 | -2.88 | 180353.06 | 2472.58 | 4.33 |
| 2024-06-18 | 1.40 | 1.39 | -0.01 | -0.71 | 188599.06 | 2615.24 | 4.53 |
| 2024-06-17 | 1.38 | 1.40 | 0.03 | 2.19 | 214313.12 | 2986.34 | 5.14 |
| 2024-06-14 | 1.41 | 1.37 | -0.06 | -4.20 | 251128.12 | 3457.45 | 6.03 |
| 2024-06-13 | 1.48 | 1.43 | 0.06 | 4.38 | 343935.00 | 5062.81 | 8.25 |
| 2024-06-12 | 1.36 | 1.37 | -0.02 | -1.44 | 277532.06 | 3788.38 | 6.66 |
| 2024-06-11 | 1.31 | 1.39 | 0.09 | 6.92 | 384183.84 | 5247.65 | 9.22 |
| 2024-06-07 | 1.23 | 1.30 | 0.14 | 12.07 | 302704.78 | 3808.01 | 7.26 |
| 2024-06-06 | 1.21 | 1.16 | -0.10 | -7.94 | 314501.00 | 3699.51 | 7.55 |
| 2024-06-05 | 1.17 | 1.26 | 0.10 | 8.62 | 395266.88 | 4814.37 | 9.48 |
| 2024-06-04 | 1.07 | 1.16 | 0.09 | 8.41 | 406446.38 | 4573.99 | 9.75 |
| 2024-06-03 | 1.21 | 1.07 | -0.21 | -16.41 | 567454.02 | 5958.66 | 13.61 |
| 2024-05-31 | 1.28 | 1.28 | -0.02 | -1.54 | 151253.00 | 1958.23 | 3.63 |
| 2024-05-30 | 1.34 | 1.30 | -0.05 | -3.70 | 168391.00 | 2201.01 | 4.04 |
| 2024-05-29 | 1.33 | 1.35 | 0.02 | 1.50 | 131306.00 | 1784.98 | 3.15 |
| 2024-05-28 | 1.40 | 1.33 | -0.07 | -5.00 | 167320.00 | 2292.86 | 4.01 |
| 2024-05-27 | 1.44 | 1.40 | -0.05 | -3.45 | 161540.00 | 2275.40 | 3.88 |
| 2024-05-24 | 1.40 | 1.45 | 0.03 | 2.11 | 185196.00 | 2643.52 | 4.44 |
| 2024-05-23 | 1.48 | 1.42 | -0.06 | -4.05 | 172499.87 | 2472.82 | 4.14 |
| 2024-05-22 | 1.43 | 1.48 | 0.04 | 2.78 | 144289.07 | 2124.74 | 3.46 |
| 2024-05-21 | 1.45 | 1.44 | -0.03 | -2.04 | 168260.87 | 2409.32 | 4.04 |
| 2024-05-20 | 1.52 | 1.47 | -0.04 | -2.65 | 212067.00 | 3209.62 | 5.09 |
| 2024-05-17 | 1.54 | 1.51 | -0.03 | -1.95 | 219709.00 | 3346.66 | 5.27 |
| 2024-05-16 | 1.49 | 1.54 | 0.04 | 2.67 | 305529.78 | 4630.57 | 7.33 |
| 2024-05-15 | 1.47 | 1.50 | 0.03 | 2.04 | 311600.39 | 4638.06 | 7.48 |
| 2024-05-14 | 1.37 | 1.47 | 0.12 | 8.89 | 284758.04 | 4096.73 | 6.83 |
| 2024-05-13 | 1.30 | 1.35 | -0.02 | -1.46 | 274561.00 | 3745.40 | 6.59 |
| 2024-05-10 | 1.51 | 1.37 | -0.15 | -9.87 | 503991.78 | 7151.78 | 12.09 |
日K线
周K线
月K线
