星星科技(300256)股票信息
| 股票代码 | 300256 |
| 股票名称 | 星星科技 |
| 最新价/元 | 3.83 |
| 涨跌额/元 | 0.64 |
| 涨跌幅/% | 20.06 |
| 买入/元 | 3.83 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.19 |
| 今开/元 | 3.83 |
| 最高/元 | 3.83 |
| 最低/元 | 3.42 |
| 成交量/手 | 2781415.46 |
| 成交额/万 | 103953.84 |
| 股净值/元 | -17.41 |
| 市净率 | 6.05 |
| 总市值/万 | 868794.67 |
| 流通值/万 | 629419.67 |
| 换手率/% | 16.92 |
| 入市日期 | 2011-08-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
星星科技(300256)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 | 3.83 | 3.83 | 0.64 | 20.06 | 2781415.46 | 103953.84 | 16.92 |
| 2024-09-30 | 2.77 | 3.19 | 0.53 | 19.93 | 2952201.58 | 87764.88 | 17.96 |
| 2024-09-27 | 2.54 | 2.66 | 0.15 | 5.98 | 2238754.11 | 58409.50 | 13.62 |
| 2024-09-26 | 2.41 | 2.51 | 0.09 | 3.72 | 1960026.25 | 48099.05 | 11.93 |
| 2024-09-25 | 2.38 | 2.42 | 0.02 | 0.83 | 1867302.47 | 45552.34 | 11.36 |
| 2024-09-24 | 2.27 | 2.40 | 0.11 | 4.80 | 1822733.42 | 42775.20 | 11.09 |
| 2024-09-23 | 2.39 | 2.29 | -0.07 | -2.97 | 1149056.00 | 26362.40 | 6.99 |
| 2024-09-20 | 2.26 | 2.36 | 0.10 | 4.43 | 1791443.10 | 42003.72 | 10.90 |
| 2024-09-19 | 2.22 | 2.26 | 0.06 | 2.73 | 978863.63 | 21878.60 | 5.96 |
| 2024-09-18 | 2.28 | 2.20 | -0.08 | -3.51 | 857278.25 | 18963.43 | 5.22 |
| 2024-09-13 | 2.36 | 2.28 | -0.10 | -4.20 | 1347291.28 | 31019.73 | 8.20 |
| 2024-09-12 | 2.47 | 2.38 | -0.03 | -1.25 | 1105580.00 | 26565.64 | 6.73 |
| 2024-09-11 | 2.46 | 2.41 | -0.05 | -2.03 | 1306340.67 | 32145.11 | 7.95 |
| 2024-09-10 | 2.58 | 2.46 | -0.10 | -3.91 | 1449880.50 | 35586.70 | 8.82 |
| 2024-09-09 | 2.54 | 2.56 | 0.08 | 3.23 | 1933124.00 | 50435.36 | 11.76 |
| 2024-09-06 | 2.56 | 2.48 | -0.11 | -4.25 | 1601398.03 | 40639.96 | 9.74 |
| 2024-09-05 | 2.67 | 2.59 | -0.12 | -4.43 | 1738755.11 | 45526.57 | 10.58 |
| 2024-09-04 | 2.82 | 2.71 | -0.19 | -6.55 | 2318971.66 | 62774.23 | 14.11 |
| 2024-09-03 | 2.88 | 2.90 | -0.15 | -4.92 | 3228349.60 | 94802.68 | 19.64 |
| 2024-09-02 | 2.71 | 3.05 | 0.43 | 16.41 | 4310402.26 | 127176.21 | 26.23 |
| 2024-08-30 | 2.54 | 2.62 | 0.10 | 3.97 | 3052783.16 | 80796.21 | 18.58 |
| 2024-08-29 | 2.38 | 2.52 | 0.10 | 4.13 | 2204986.22 | 54378.71 | 13.42 |
| 2024-08-28 | 2.35 | 2.42 | 0.08 | 3.42 | 1888735.66 | 46390.87 | 11.49 |
| 2024-08-27 | 2.54 | 2.34 | -0.29 | -11.03 | 2151251.50 | 52658.52 | 13.09 |
| 2024-08-26 | 2.46 | 2.63 | 0.12 | 4.78 | 3018166.75 | 77030.86 | 18.37 |
| 2024-08-23 | 2.41 | 2.51 | 0.03 | 1.21 | 2826437.36 | 69595.26 | 17.20 |
| 2024-08-22 | 2.40 | 2.48 | 0.06 | 2.48 | 2258724.67 | 55185.96 | 13.74 |
| 2024-08-21 | 2.53 | 2.42 | -0.10 | -3.97 | 2940669.32 | 73779.08 | 17.89 |
| 2024-08-20 | 2.55 | 2.52 | -0.36 | -12.50 | 3954067.85 | 103571.35 | 24.06 |
| 2024-08-19 | 3.10 | 2.88 | -0.72 | -20.00 | 2004840.90 | 59279.91 | 12.20 |
| 2024-08-16 | 3.68 | 3.60 | 0.20 | 5.88 | 6153597.51 | 232484.03 | 37.44 |
| 2024-08-15 | 2.97 | 3.40 | 0.57 | 20.14 | 3613789.40 | 114951.17 | 21.99 |
| 2024-08-14 | 2.29 | 2.83 | 0.47 | 19.92 | 2916171.51 | 75020.32 | 17.74 |
| 2024-08-13 | 2.10 | 2.36 | -0.01 | -0.42 | 2958649.67 | 68511.81 | 18.00 |
| 2024-08-12 | 2.27 | 2.37 | 0.29 | 13.94 | 3258902.13 | 78356.95 | 19.83 |
| 2024-08-09 | 1.73 | 2.08 | 0.35 | 20.23 | 895141.32 | 17234.76 | 5.45 |
| 2024-08-08 | 1.68 | 1.73 | 0.04 | 2.37 | 270293.29 | 4639.22 | 1.64 |
| 2024-08-07 | 1.72 | 1.69 | -0.03 | -1.74 | 136404.50 | 2339.91 | 0.83 |
| 2024-08-06 | 1.70 | 1.72 | 0.02 | 1.18 | 163819.00 | 2802.79 | 1.00 |
| 2024-08-05 | 1.75 | 1.70 | -0.06 | -3.41 | 291320.00 | 5043.24 | 1.77 |
| 2024-08-02 | 1.78 | 1.76 | -0.01 | -0.57 | 249070.00 | 4442.75 | 1.52 |
| 2024-08-01 | 1.77 | 1.77 | 0.00 | 0.00 | 184593.00 | 3270.04 | 1.12 |
| 2024-07-31 | 1.72 | 1.77 | 0.05 | 2.91 | 212083.03 | 3709.41 | 1.29 |
| 2024-07-30 | 1.73 | 1.72 | 0.00 | 0.00 | 120301.00 | 2069.32 | 0.73 |
| 2024-07-29 | 1.70 | 1.72 | 0.04 | 2.38 | 184110.25 | 3142.41 | 1.12 |
| 2024-07-26 | 1.63 | 1.68 | 0.05 | 3.07 | 161675.92 | 2687.86 | 0.98 |
| 2024-07-25 | 1.63 | 1.63 | -0.01 | -0.61 | 180254.50 | 2913.58 | 1.10 |
| 2024-07-24 | 1.65 | 1.64 | -0.03 | -1.80 | 155540.50 | 2578.47 | 0.95 |
| 2024-07-23 | 1.71 | 1.67 | -0.04 | -2.34 | 130930.42 | 2226.34 | 0.80 |
| 2024-07-22 | 1.67 | 1.71 | 0.03 | 1.79 | 154371.50 | 2598.49 | 0.94 |
| 2024-07-19 | 1.68 | 1.68 | -0.01 | -0.59 | 146549.00 | 2485.55 | 0.89 |
| 2024-07-18 | 1.69 | 1.69 | -0.03 | -1.74 | 181845.00 | 3046.97 | 1.11 |
| 2024-07-17 | 1.77 | 1.72 | -0.05 | -2.83 | 190027.00 | 3290.81 | 1.16 |
| 2024-07-16 | 1.77 | 1.77 | 0.00 | 0.00 | 158103.00 | 2795.04 | 0.96 |
| 2024-07-15 | 1.79 | 1.77 | -0.04 | -2.21 | 169732.00 | 3006.74 | 1.03 |
| 2024-07-12 | 1.84 | 1.81 | -0.03 | -1.63 | 216402.50 | 3932.84 | 1.32 |
| 2024-07-11 | 1.78 | 1.84 | 0.10 | 5.75 | 363921.01 | 6627.05 | 2.21 |
| 2024-07-10 | 1.80 | 1.74 | -0.08 | -4.40 | 246596.51 | 4333.97 | 1.50 |
| 2024-07-09 | 1.81 | 1.82 | -0.01 | -0.55 | 325504.51 | 5800.31 | 1.98 |
| 2024-07-08 | 1.84 | 1.83 | -0.04 | -2.14 | 303888.01 | 5518.34 | 1.85 |
| 2024-07-05 | 1.76 | 1.87 | 0.10 | 5.65 | 426876.04 | 7873.84 | 2.60 |
| 2024-07-04 | 1.87 | 1.77 | -0.12 | -6.35 | 359989.50 | 6523.38 | 2.19 |
| 2024-07-03 | 1.79 | 1.89 | 0.10 | 5.59 | 465703.00 | 8663.37 | 2.83 |
| 2024-07-02 | 1.75 | 1.79 | 0.04 | 2.29 | 230860.65 | 4131.92 | 1.40 |
| 2024-07-01 | 1.73 | 1.75 | 0.01 | 0.58 | 166932.50 | 2892.63 | 1.02 |
| 2024-06-28 | 1.73 | 1.74 | -0.01 | -0.57 | 242993.71 | 4283.61 | 1.48 |
| 2024-06-27 | 1.78 | 1.75 | -0.01 | -0.57 | 365489.00 | 6576.08 | 2.22 |
| 2024-06-26 | 1.73 | 1.76 | 0.03 | 1.73 | 371678.80 | 6348.23 | 2.26 |
| 2024-06-25 | 1.81 | 1.73 | -0.14 | -7.49 | 503789.06 | 8837.04 | 3.07 |
| 2024-06-24 | 1.92 | 1.87 | 0.05 | 2.75 | 585500.50 | 11261.71 | 3.56 |
| 2024-06-21 | 1.82 | 1.82 | -0.01 | -0.55 | 121639.13 | 2212.05 | 0.74 |
| 2024-06-20 | 1.89 | 1.83 | -0.06 | -3.18 | 164730.50 | 3063.00 | 1.00 |
| 2024-06-19 | 1.91 | 1.89 | -0.02 | -1.05 | 133173.00 | 2526.63 | 0.81 |
| 2024-06-18 | 1.86 | 1.91 | 0.05 | 2.69 | 191279.49 | 3619.23 | 1.16 |
| 2024-06-17 | 1.88 | 1.86 | -0.03 | -1.59 | 99756.00 | 1863.39 | 0.61 |
| 2024-06-14 | 1.88 | 1.89 | 0.02 | 1.07 | 139904.50 | 2618.28 | 0.85 |
| 2024-06-13 | 1.88 | 1.87 | -0.01 | -0.53 | 141427.00 | 2653.43 | 0.86 |
| 2024-06-12 | 1.84 | 1.88 | 0.02 | 1.08 | 168659.00 | 3174.33 | 1.03 |
| 2024-06-11 | 1.86 | 1.86 | -0.01 | -0.54 | 203611.24 | 3746.33 | 1.24 |
| 2024-06-07 | 1.80 | 1.87 | 0.09 | 5.06 | 223340.87 | 4129.66 | 1.36 |
| 2024-06-06 | 1.85 | 1.78 | -0.08 | -4.30 | 303229.50 | 5487.12 | 1.85 |
| 2024-06-05 | 1.90 | 1.86 | -0.04 | -2.11 | 186332.50 | 3489.35 | 1.13 |
| 2024-06-04 | 1.96 | 1.90 | -0.08 | -4.04 | 311371.58 | 5928.69 | 1.89 |
| 2024-06-03 | 2.04 | 1.98 | -0.02 | -1.00 | 267227.50 | 5387.09 | 1.63 |
| 2024-05-31 | 1.95 | 2.00 | 0.05 | 2.56 | 226667.50 | 4538.43 | 1.38 |
| 2024-05-30 | 1.96 | 1.95 | -0.01 | -0.51 | 156848.50 | 3058.10 | 0.95 |
| 2024-05-29 | 1.98 | 1.96 | 0.00 | 0.00 | 142966.97 | 2830.07 | 0.87 |
| 2024-05-28 | 1.98 | 1.96 | -0.02 | -1.01 | 132340.00 | 2610.59 | 0.81 |
| 2024-05-27 | 2.02 | 1.98 | -0.03 | -1.49 | 216100.97 | 4257.77 | 1.31 |
| 2024-05-24 | 2.03 | 2.01 | -0.01 | -0.50 | 162153.50 | 3273.10 | 0.99 |
| 2024-05-23 | 2.08 | 2.02 | -0.06 | -2.89 | 170243.00 | 3462.30 | 1.04 |
| 2024-05-22 | 2.06 | 2.08 | 0.03 | 1.46 | 168565.12 | 3500.36 | 1.03 |
| 2024-05-21 | 2.08 | 2.05 | -0.03 | -1.44 | 139774.00 | 2873.58 | 0.85 |
| 2024-05-20 | 2.08 | 2.08 | 0.01 | 0.48 | 196703.00 | 4124.49 | 1.20 |
| 2024-05-17 | 2.04 | 2.07 | 0.03 | 1.47 | 201065.00 | 4116.25 | 1.22 |
| 2024-05-16 | 2.00 | 2.04 | 0.05 | 2.51 | 192832.00 | 3924.58 | 1.17 |
| 2024-05-15 | 1.99 | 1.99 | 0.00 | 0.00 | 147758.00 | 2950.63 | 0.90 |
| 2024-05-14 | 1.96 | 1.99 | -0.01 | -0.50 | 205739.97 | 4092.42 | 1.25 |
| 2024-05-13 | 2.06 | 2.00 | -0.08 | -3.85 | 202505.50 | 4068.67 | 1.23 |
| 2024-05-10 | 2.14 | 2.08 | -0.05 | -2.35 | 140421.06 | 2936.58 | 0.85 |
日K线
周K线
月K线
