ST佳沃(300268)股票信息
| 股票代码 | 300268 |
| 股票名称 | ST佳沃 |
| 最新价/元 | 7.85 |
| 涨跌额/元 | 0.59 |
| 涨跌幅/% | 8.13 |
| 买入/元 | 7.84 |
| 卖出/元 | 7.85 |
| 昨收/元 | 7.26 |
| 今开/元 | 8.18 |
| 最高/元 | 8.38 |
| 最低/元 | 7.40 |
| 成交量/手 | 72137.60 |
| 成交额/万 | 5672.99 |
| 股净值/元 | -1.19 |
| 市净率 | -1.03 |
| 总市值/万 | 136747.00 |
| 流通值/万 | 104901.36 |
| 换手率/% | 5.40 |
| 入市日期 | 2011-09-27 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-08 16:15:54 |
ST佳沃(300268)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 | 8.18 | 7.85 | 0.59 | 8.13 | 72137.60 | 5672.99 | 5.40 |
| 2024-09-30 | 6.75 | 7.26 | 0.61 | 9.17 | 88677.53 | 6231.46 | 6.64 |
| 2024-09-27 | 6.61 | 6.65 | 0.16 | 2.47 | 48368.73 | 3167.36 | 3.62 |
| 2024-09-26 | 6.38 | 6.49 | 0.09 | 1.41 | 10865.00 | 703.23 | 0.81 |
| 2024-09-25 | 6.35 | 6.40 | 0.07 | 1.11 | 16851.00 | 1092.11 | 1.26 |
| 2024-09-24 | 6.31 | 6.33 | 0.04 | 0.64 | 8637.00 | 545.15 | 0.65 |
| 2024-09-23 | 6.28 | 6.29 | -0.05 | -0.79 | 3620.60 | 229.07 | 0.27 |
| 2024-09-20 | 6.23 | 6.34 | 0.12 | 1.93 | 6940.60 | 434.93 | 0.52 |
| 2024-09-19 | 5.94 | 6.22 | 0.36 | 6.14 | 12483.00 | 765.06 | 0.93 |
| 2024-09-18 | 6.00 | 5.86 | -0.13 | -2.17 | 5181.02 | 303.50 | 0.39 |
| 2024-09-13 | 6.05 | 5.99 | -0.02 | -0.33 | 4055.02 | 244.17 | 0.30 |
| 2024-09-12 | 6.03 | 6.01 | -0.02 | -0.33 | 2710.00 | 163.54 | 0.20 |
| 2024-09-11 | 6.05 | 6.03 | -0.07 | -1.15 | 3746.00 | 226.41 | 0.28 |
| 2024-09-10 | 6.08 | 6.10 | 0.02 | 0.33 | 4127.00 | 250.00 | 0.31 |
| 2024-09-09 | 6.09 | 6.08 | -0.05 | -0.82 | 3650.65 | 221.72 | 0.27 |
| 2024-09-06 | 6.16 | 6.13 | -0.05 | -0.81 | 6964.00 | 429.17 | 0.52 |
| 2024-09-05 | 6.19 | 6.18 | -0.05 | -0.80 | 14270.65 | 879.11 | 1.07 |
| 2024-09-04 | 6.38 | 6.23 | -0.19 | -2.96 | 11713.00 | 739.79 | 0.88 |
| 2024-09-03 | 6.29 | 6.42 | 0.16 | 2.56 | 9501.65 | 603.21 | 0.71 |
| 2024-09-02 | 6.32 | 6.26 | -0.06 | -0.95 | 9283.00 | 582.69 | 0.69 |
| 2024-08-30 | 6.23 | 6.32 | 0.09 | 1.45 | 13669.00 | 859.68 | 1.02 |
| 2024-08-29 | 6.28 | 6.23 | -0.15 | -2.35 | 10556.22 | 659.71 | 0.79 |
| 2024-08-28 | 6.29 | 6.38 | 0.06 | 0.95 | 5132.00 | 323.81 | 0.38 |
| 2024-08-27 | 6.32 | 6.32 | -0.08 | -1.25 | 5236.00 | 330.81 | 0.39 |
| 2024-08-26 | 6.70 | 6.40 | -0.02 | -0.31 | 12235.36 | 792.36 | 0.92 |
| 2024-08-23 | 6.32 | 6.42 | 0.07 | 1.10 | 3922.00 | 251.12 | 0.29 |
| 2024-08-22 | 6.32 | 6.35 | 0.01 | 0.16 | 4429.00 | 282.61 | 0.33 |
| 2024-08-21 | 6.42 | 6.34 | -0.09 | -1.40 | 3922.00 | 250.03 | 0.29 |
| 2024-08-20 | 6.62 | 6.43 | -0.20 | -3.02 | 11254.13 | 726.85 | 0.84 |
| 2024-08-19 | 6.69 | 6.63 | -0.02 | -0.30 | 4760.00 | 316.93 | 0.36 |
| 2024-08-16 | 6.75 | 6.65 | -0.12 | -1.77 | 13988.00 | 932.67 | 1.05 |
| 2024-08-15 | 6.75 | 6.77 | -0.04 | -0.59 | 7060.00 | 476.32 | 0.53 |
| 2024-08-14 | 6.87 | 6.81 | -0.10 | -1.45 | 3843.52 | 263.83 | 0.29 |
| 2024-08-13 | 6.88 | 6.91 | 0.08 | 1.17 | 7292.72 | 505.97 | 0.55 |
| 2024-08-12 | 7.04 | 6.83 | -0.28 | -3.94 | 13753.00 | 948.04 | 1.03 |
| 2024-08-09 | 7.42 | 7.11 | -0.31 | -4.18 | 15248.00 | 1103.21 | 1.14 |
| 2024-08-08 | 6.94 | 7.42 | 0.38 | 5.40 | 21254.72 | 1552.27 | 1.59 |
| 2024-08-07 | 7.15 | 7.04 | -0.12 | -1.68 | 10952.00 | 775.50 | 0.82 |
| 2024-08-06 | 6.89 | 7.16 | 0.23 | 3.32 | 15762.00 | 1121.40 | 1.18 |
| 2024-08-05 | 6.71 | 6.93 | 0.22 | 3.28 | 19293.00 | 1325.35 | 1.44 |
| 2024-08-02 | 6.71 | 6.71 | -0.05 | -0.74 | 11265.00 | 759.17 | 0.84 |
| 2024-08-01 | 6.77 | 6.76 | -0.02 | -0.30 | 10183.00 | 686.98 | 0.76 |
| 2024-07-31 | 6.65 | 6.78 | 0.11 | 1.65 | 12263.00 | 831.44 | 0.92 |
| 2024-07-30 | 6.68 | 6.67 | -0.01 | -0.15 | 4715.00 | 313.90 | 0.35 |
| 2024-07-29 | 6.74 | 6.68 | -0.05 | -0.74 | 3973.00 | 266.22 | 0.30 |
| 2024-07-26 | 6.55 | 6.73 | 0.16 | 2.44 | 5858.00 | 389.37 | 0.44 |
| 2024-07-25 | 6.69 | 6.57 | -0.11 | -1.65 | 5147.00 | 339.63 | 0.39 |
| 2024-07-24 | 6.77 | 6.68 | -0.15 | -2.20 | 5521.00 | 372.50 | 0.41 |
| 2024-07-23 | 6.66 | 6.83 | 0.12 | 1.79 | 10760.00 | 743.98 | 0.81 |
| 2024-07-22 | 6.66 | 6.71 | 0.02 | 0.30 | 3593.00 | 239.58 | 0.27 |
| 2024-07-19 | 6.60 | 6.69 | 0.00 | 0.00 | 3962.00 | 264.20 | 0.30 |
| 2024-07-18 | 6.68 | 6.69 | 0.01 | 0.15 | 4478.00 | 299.41 | 0.34 |
| 2024-07-17 | 6.80 | 6.68 | -0.12 | -1.77 | 5108.00 | 345.46 | 0.38 |
| 2024-07-16 | 6.60 | 6.80 | 0.19 | 2.87 | 6781.00 | 454.93 | 0.51 |
| 2024-07-15 | 6.56 | 6.61 | 0.05 | 0.76 | 8992.00 | 580.60 | 0.67 |
| 2024-07-12 | 6.74 | 6.56 | -0.17 | -2.53 | 5534.00 | 368.42 | 0.41 |
| 2024-07-11 | 6.73 | 6.73 | 0.00 | 0.00 | 6907.00 | 463.59 | 0.52 |
| 2024-07-10 | 6.84 | 6.73 | -0.11 | -1.61 | 6502.00 | 438.84 | 0.49 |
| 2024-07-09 | 6.86 | 6.84 | -0.09 | -1.30 | 6871.00 | 470.72 | 0.51 |
| 2024-07-08 | 6.64 | 6.93 | 0.17 | 2.52 | 12522.00 | 857.12 | 0.94 |
| 2024-07-05 | 6.50 | 6.76 | 0.16 | 2.42 | 7048.00 | 472.16 | 0.53 |
| 2024-07-04 | 6.83 | 6.60 | -0.24 | -3.51 | 9861.00 | 658.84 | 0.74 |
| 2024-07-03 | 6.59 | 6.84 | 0.17 | 2.55 | 16547.00 | 1138.38 | 1.24 |
| 2024-07-02 | 6.44 | 6.67 | 0.23 | 3.57 | 12636.00 | 827.94 | 0.95 |
| 2024-07-01 | 6.23 | 6.44 | 0.17 | 2.71 | 19084.00 | 1196.67 | 1.43 |
| 2024-06-28 | 6.22 | 6.27 | -0.01 | -0.16 | 11205.00 | 695.44 | 0.84 |
| 2024-06-27 | 6.25 | 6.28 | -0.02 | -0.32 | 8458.00 | 532.85 | 0.63 |
| 2024-06-26 | 6.40 | 6.30 | -0.11 | -1.72 | 17598.00 | 1088.95 | 1.32 |
| 2024-06-25 | 6.72 | 6.41 | -0.49 | -7.10 | 30960.00 | 2015.02 | 2.32 |
| 2024-06-24 | 6.18 | 6.90 | 0.80 | 13.12 | 40670.00 | 2820.69 | 3.04 |
| 2024-06-21 | 6.09 | 6.10 | 0.01 | 0.16 | 4338.87 | 264.67 | 0.32 |
| 2024-06-20 | 6.33 | 6.09 | -0.27 | -4.25 | 8693.00 | 537.79 | 0.65 |
| 2024-06-19 | 6.37 | 6.36 | -0.03 | -0.47 | 4123.87 | 262.24 | 0.31 |
| 2024-06-18 | 6.50 | 6.39 | -0.06 | -0.93 | 6697.00 | 426.09 | 0.50 |
| 2024-06-17 | 6.37 | 6.45 | 0.08 | 1.26 | 5748.87 | 369.12 | 0.43 |
| 2024-06-14 | 6.36 | 6.37 | 0.01 | 0.16 | 6338.00 | 402.17 | 0.47 |
| 2024-06-13 | 6.55 | 6.36 | -0.21 | -3.20 | 9378.87 | 604.27 | 0.70 |
| 2024-06-12 | 6.65 | 6.57 | -0.07 | -1.05 | 10548.00 | 698.30 | 0.79 |
| 2024-06-11 | 6.55 | 6.64 | 0.13 | 2.00 | 16842.00 | 1113.02 | 1.26 |
| 2024-06-07 | 6.59 | 6.51 | 0.03 | 0.46 | 11452.00 | 754.07 | 0.86 |
| 2024-06-06 | 6.90 | 6.48 | -0.49 | -7.03 | 26100.00 | 1699.30 | 1.95 |
| 2024-06-05 | 6.96 | 6.97 | -0.06 | -0.85 | 20176.00 | 1441.71 | 1.51 |
| 2024-06-04 | 6.90 | 7.03 | 0.13 | 1.88 | 9957.06 | 690.15 | 0.75 |
| 2024-06-03 | 7.18 | 6.90 | -0.27 | -3.77 | 17543.00 | 1223.40 | 1.31 |
| 2024-05-31 | 7.13 | 7.17 | 0.01 | 0.14 | 7599.00 | 541.49 | 0.57 |
| 2024-05-30 | 7.25 | 7.16 | -0.16 | -2.19 | 11519.34 | 826.18 | 0.86 |
| 2024-05-29 | 7.28 | 7.32 | -0.03 | -0.41 | 21108.35 | 1531.73 | 1.58 |
| 2024-05-28 | 7.38 | 7.35 | -0.12 | -1.61 | 13883.01 | 1039.24 | 1.04 |
| 2024-05-27 | 7.92 | 7.47 | -0.46 | -5.80 | 21931.88 | 1650.54 | 1.64 |
| 2024-05-24 | 8.05 | 7.93 | -0.16 | -1.98 | 14843.01 | 1188.40 | 1.11 |
| 2024-05-23 | 8.16 | 8.09 | -0.22 | -2.65 | 27980.92 | 2281.64 | 2.09 |
| 2024-05-22 | 8.15 | 8.31 | 0.06 | 0.73 | 20451.92 | 1702.10 | 1.53 |
| 2024-05-21 | 8.55 | 8.25 | -0.52 | -5.93 | 37934.82 | 3174.52 | 2.84 |
| 2024-05-20 | 8.80 | 8.77 | -0.14 | -1.57 | 43003.03 | 3884.71 | 3.22 |
| 2024-05-17 | 8.85 | 8.91 | -0.49 | -5.21 | 67612.02 | 6077.14 | 5.06 |
| 2024-05-16 | 8.26 | 9.40 | 1.24 | 15.20 | 99310.47 | 8767.59 | 7.43 |
| 2024-05-15 | 7.60 | 8.16 | 1.36 | 20.00 | 69465.00 | 5581.11 | 5.20 |
| 2024-05-13 | 7.66 | 6.80 | -1.02 | -13.04 | 56991.00 | 3850.97 | 4.26 |
| 2024-05-10 | 8.03 | 7.82 | -0.18 | -2.25 | 6114.00 | 479.83 | 0.46 |
| 2024-05-09 | 8.13 | 8.00 | -0.12 | -1.48 | 11900.00 | 962.46 | 0.89 |
日K线
周K线
月K线
