*ST有树(300209)股票信息
| 股票代码 | 300209 |
| 股票名称 | *ST有树 |
| 最新价/元 | 4.46 |
| 涨跌额/元 | 0.22 |
| 涨跌幅/% | 5.19 |
| 买入/元 | 4.46 |
| 卖出/元 | 4.47 |
| 昨收/元 | 4.24 |
| 今开/元 | 4.99 |
| 最高/元 | 4.99 |
| 最低/元 | 4.30 |
| 成交量/手 | 358453.95 |
| 成交额/万 | 16262.27 |
| 股净值/元 | -3.89 |
| 市净率 | -4.35 |
| 总市值/万 | 188259.87 |
| 流通值/万 | 178069.89 |
| 换手率/% | 8.98 |
| 入市日期 | 2011-04-26 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-08 16:15:54 |
*ST有树(300209)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 | 4.99 | 4.46 | 0.22 | 5.19 | 358453.95 | 16262.27 | 8.98 |
| 2024-09-30 | 3.85 | 4.24 | 0.32 | 8.16 | 280034.76 | 11516.71 | 7.01 |
| 2024-09-27 | 3.97 | 3.92 | -0.03 | -0.76 | 206284.60 | 7895.71 | 5.17 |
| 2024-09-26 | 4.01 | 3.95 | -0.09 | -2.23 | 116333.00 | 4679.13 | 2.91 |
| 2024-09-25 | 4.00 | 4.04 | 0.02 | 0.50 | 110315.00 | 4485.54 | 2.76 |
| 2024-09-24 | 3.83 | 4.02 | 0.15 | 3.88 | 139791.20 | 5554.57 | 3.50 |
| 2024-09-23 | 4.00 | 3.87 | -0.05 | -1.28 | 142063.00 | 5456.79 | 3.56 |
| 2024-09-20 | 4.26 | 3.92 | -0.14 | -3.45 | 219134.26 | 8896.02 | 5.49 |
| 2024-09-19 | 3.49 | 4.06 | 0.68 | 20.12 | 242941.07 | 9304.39 | 6.08 |
| 2024-09-18 | 3.50 | 3.38 | -0.18 | -5.06 | 192194.26 | 6432.18 | 4.81 |
| 2024-09-13 | 3.94 | 3.56 | -0.32 | -8.25 | 248551.46 | 9093.84 | 6.23 |
| 2024-09-12 | 4.18 | 3.88 | -0.34 | -8.06 | 226683.93 | 9014.84 | 5.68 |
| 2024-09-11 | 4.54 | 4.22 | -0.26 | -5.80 | 145447.00 | 6316.96 | 3.64 |
| 2024-09-10 | 4.48 | 4.48 | 0.00 | 0.00 | 127670.00 | 5718.26 | 3.20 |
| 2024-09-09 | 4.53 | 4.48 | 0.00 | 0.00 | 171678.00 | 7601.58 | 4.30 |
| 2024-09-06 | 4.23 | 4.48 | 0.33 | 7.95 | 250795.00 | 11339.84 | 6.28 |
| 2024-09-05 | 3.82 | 4.15 | 0.32 | 8.36 | 169067.13 | 6739.06 | 4.23 |
| 2024-09-04 | 3.70 | 3.83 | -0.09 | -2.30 | 154115.60 | 5931.71 | 3.86 |
| 2024-09-03 | 4.05 | 3.92 | 0.00 | 0.00 | 246402.58 | 9822.59 | 6.17 |
| 2024-09-02 | 3.66 | 3.92 | 0.51 | 14.96 | 256613.01 | 9952.30 | 6.43 |
| 2024-08-30 | 3.44 | 3.41 | 0.00 | 0.00 | 102222.19 | 3476.12 | 2.56 |
| 2024-08-29 | 3.34 | 3.41 | 0.06 | 1.79 | 70003.19 | 2339.52 | 1.75 |
| 2024-08-28 | 3.30 | 3.35 | 0.01 | 0.30 | 87739.20 | 2953.65 | 2.20 |
| 2024-08-27 | 3.42 | 3.34 | -0.04 | -1.18 | 89954.74 | 3044.66 | 2.25 |
| 2024-08-26 | 3.20 | 3.38 | 0.19 | 5.96 | 108027.19 | 3625.90 | 2.71 |
| 2024-08-23 | 3.32 | 3.19 | -0.12 | -3.63 | 95621.48 | 3073.46 | 2.39 |
| 2024-08-22 | 3.22 | 3.31 | -0.02 | -0.60 | 106742.63 | 3555.57 | 2.67 |
| 2024-08-21 | 3.09 | 3.33 | 0.25 | 8.12 | 150227.49 | 4957.89 | 3.76 |
| 2024-08-20 | 3.06 | 3.08 | 0.05 | 1.65 | 56991.00 | 1761.85 | 1.43 |
| 2024-08-19 | 2.94 | 3.03 | 0.05 | 1.68 | 44969.00 | 1349.26 | 1.13 |
| 2024-08-16 | 2.94 | 2.98 | 0.06 | 2.06 | 62133.00 | 1866.42 | 1.56 |
| 2024-08-15 | 2.98 | 2.92 | -0.04 | -1.35 | 63305.13 | 1849.38 | 1.59 |
| 2024-08-14 | 2.96 | 2.96 | 0.00 | 0.00 | 29581.13 | 872.32 | 0.74 |
| 2024-08-13 | 3.02 | 2.96 | 0.01 | 0.34 | 53193.00 | 1583.11 | 1.33 |
| 2024-08-12 | 2.88 | 2.95 | 0.08 | 2.79 | 72574.00 | 2104.72 | 1.82 |
| 2024-08-09 | 2.90 | 2.87 | -0.05 | -1.71 | 93688.00 | 2759.36 | 2.35 |
| 2024-08-08 | 2.82 | 2.92 | 0.10 | 3.55 | 93456.01 | 2698.74 | 2.34 |
| 2024-08-07 | 2.75 | 2.82 | 0.10 | 3.68 | 79693.00 | 2207.20 | 2.00 |
| 2024-08-06 | 2.78 | 2.72 | -0.07 | -2.51 | 119376.01 | 3372.35 | 2.99 |
| 2024-08-05 | 2.70 | 2.79 | 0.09 | 3.33 | 164731.00 | 4707.63 | 4.13 |
| 2024-08-02 | 2.64 | 2.70 | 0.06 | 2.27 | 100597.88 | 2711.72 | 2.52 |
| 2024-08-01 | 2.52 | 2.64 | 0.12 | 4.76 | 77534.46 | 2006.86 | 1.94 |
| 2024-07-31 | 2.51 | 2.52 | 0.05 | 2.02 | 71092.00 | 1818.32 | 1.78 |
| 2024-07-30 | 2.43 | 2.47 | 0.05 | 2.07 | 51577.05 | 1260.70 | 1.29 |
| 2024-07-29 | 2.33 | 2.42 | 0.02 | 0.83 | 40026.00 | 965.53 | 1.00 |
| 2024-07-26 | 2.39 | 2.40 | -0.01 | -0.42 | 37011.00 | 887.24 | 0.93 |
| 2024-07-25 | 2.42 | 2.41 | 0.02 | 0.84 | 45244.00 | 1093.75 | 1.13 |
| 2024-07-24 | 2.37 | 2.39 | -0.03 | -1.24 | 51494.00 | 1240.44 | 1.29 |
| 2024-07-23 | 2.39 | 2.42 | 0.00 | 0.00 | 77954.00 | 1925.67 | 1.95 |
| 2024-07-22 | 2.33 | 2.42 | 0.09 | 3.86 | 78985.00 | 1914.94 | 1.98 |
| 2024-07-19 | 2.38 | 2.33 | -0.05 | -2.10 | 54738.00 | 1282.38 | 1.37 |
| 2024-07-18 | 2.31 | 2.38 | 0.07 | 3.03 | 81263.97 | 1947.35 | 2.04 |
| 2024-07-17 | 2.31 | 2.31 | -0.02 | -0.86 | 32343.00 | 748.65 | 0.81 |
| 2024-07-16 | 2.34 | 2.33 | 0.01 | 0.43 | 53136.00 | 1231.12 | 1.33 |
| 2024-07-15 | 2.45 | 2.32 | -0.24 | -9.38 | 116915.49 | 2745.19 | 2.93 |
| 2024-07-12 | 2.33 | 2.56 | 0.24 | 10.35 | 126897.47 | 3248.04 | 3.18 |
| 2024-07-11 | 2.25 | 2.32 | 0.07 | 3.11 | 47420.03 | 1086.46 | 1.19 |
| 2024-07-10 | 2.31 | 2.25 | -0.06 | -2.60 | 45841.01 | 1027.21 | 1.15 |
| 2024-07-09 | 2.28 | 2.31 | 0.00 | 0.00 | 46791.00 | 1071.39 | 1.17 |
| 2024-07-08 | 2.26 | 2.31 | 0.07 | 3.13 | 72735.00 | 1686.80 | 1.82 |
| 2024-07-05 | 2.19 | 2.24 | 0.01 | 0.45 | 36909.00 | 825.43 | 0.92 |
| 2024-07-04 | 2.30 | 2.23 | -0.07 | -3.04 | 61067.56 | 1370.22 | 1.53 |
| 2024-07-03 | 2.24 | 2.30 | 0.06 | 2.68 | 81225.49 | 1866.59 | 2.03 |
| 2024-07-02 | 2.24 | 2.24 | -0.04 | -1.75 | 43439.49 | 977.60 | 1.09 |
| 2024-07-01 | 2.23 | 2.28 | 0.06 | 2.70 | 43269.49 | 976.37 | 1.08 |
| 2024-06-28 | 2.22 | 2.22 | 0.00 | 0.00 | 74112.27 | 1660.64 | 1.86 |
| 2024-06-27 | 2.16 | 2.22 | 0.07 | 3.26 | 109394.40 | 2446.31 | 2.74 |
| 2024-06-26 | 2.00 | 2.15 | 0.11 | 5.39 | 80331.40 | 1677.84 | 2.01 |
| 2024-06-25 | 2.11 | 2.04 | -0.12 | -5.56 | 61820.00 | 1295.45 | 1.55 |
| 2024-06-24 | 2.30 | 2.16 | -0.18 | -7.69 | 105819.31 | 2319.48 | 2.65 |
| 2024-06-21 | 1.92 | 2.34 | 0.39 | 20.00 | 146191.35 | 3217.72 | 3.66 |
| 2024-06-20 | 2.07 | 1.95 | -0.15 | -7.14 | 62880.41 | 1261.88 | 1.57 |
| 2024-06-19 | 2.12 | 2.10 | -0.04 | -1.87 | 25604.00 | 541.44 | 0.64 |
| 2024-06-18 | 2.15 | 2.14 | -0.01 | -0.47 | 30801.00 | 651.75 | 0.77 |
| 2024-06-17 | 2.14 | 2.15 | 0.02 | 0.94 | 31063.40 | 665.72 | 0.78 |
| 2024-06-14 | 2.16 | 2.13 | -0.03 | -1.39 | 36502.55 | 773.21 | 0.91 |
| 2024-06-13 | 2.22 | 2.16 | -0.06 | -2.70 | 43899.00 | 957.77 | 1.10 |
| 2024-06-12 | 2.16 | 2.22 | 0.03 | 1.37 | 59853.24 | 1320.14 | 1.50 |
| 2024-06-11 | 2.18 | 2.19 | -0.02 | -0.91 | 61183.19 | 1339.49 | 1.53 |
| 2024-06-07 | 2.18 | 2.21 | 0.11 | 5.24 | 75445.71 | 1667.28 | 1.89 |
| 2024-06-06 | 2.28 | 2.10 | -0.22 | -9.48 | 113706.48 | 2445.42 | 2.85 |
| 2024-06-05 | 2.35 | 2.32 | 0.02 | 0.87 | 61037.48 | 1435.62 | 1.53 |
| 2024-06-04 | 2.26 | 2.30 | 0.00 | 0.00 | 86574.04 | 1972.27 | 2.17 |
| 2024-06-03 | 2.59 | 2.30 | -0.30 | -11.54 | 128727.34 | 3024.79 | 3.22 |
| 2024-05-31 | 2.55 | 2.60 | 0.04 | 1.56 | 29994.00 | 781.72 | 0.75 |
| 2024-05-30 | 2.58 | 2.56 | -0.05 | -1.92 | 41243.55 | 1066.56 | 1.03 |
| 2024-05-29 | 2.66 | 2.61 | -0.07 | -2.61 | 53939.01 | 1419.88 | 1.35 |
| 2024-05-28 | 2.70 | 2.68 | -0.07 | -2.55 | 69694.18 | 1858.79 | 1.75 |
| 2024-05-27 | 2.73 | 2.75 | 0.13 | 4.96 | 113311.76 | 3100.13 | 2.84 |
| 2024-05-24 | 2.70 | 2.62 | 0.02 | 0.77 | 57850.05 | 1526.18 | 1.45 |
| 2024-05-23 | 2.61 | 2.60 | -0.07 | -2.62 | 60844.00 | 1577.33 | 1.52 |
| 2024-05-22 | 2.65 | 2.67 | 0.11 | 4.30 | 87003.01 | 2352.74 | 2.18 |
| 2024-05-21 | 2.59 | 2.56 | -0.13 | -4.83 | 84910.86 | 2192.49 | 2.13 |
| 2024-05-20 | 2.79 | 2.69 | -0.10 | -3.58 | 89048.76 | 2428.32 | 2.23 |
| 2024-05-17 | 2.86 | 2.79 | -0.06 | -2.11 | 103386.50 | 2874.84 | 2.59 |
| 2024-05-16 | 2.82 | 2.85 | 0.08 | 2.89 | 129737.01 | 3648.59 | 3.25 |
| 2024-05-15 | 2.74 | 2.77 | 0.01 | 0.36 | 112793.49 | 3147.67 | 2.83 |
| 2024-05-14 | 2.71 | 2.76 | 0.01 | 0.36 | 149161.49 | 4090.97 | 3.74 |
| 2024-05-13 | 2.46 | 2.75 | 0.33 | 13.64 | 174934.36 | 4712.18 | 4.38 |
| 2024-05-10 | 2.50 | 2.42 | -0.13 | -5.10 | 83574.38 | 2042.98 | 2.09 |
日K线
周K线
月K线
