ST峡创(300300)股票信息
| 股票代码 | 300300 |
| 股票名称 | ST峡创 |
| 最新价/元 | 2.34 |
| 涨跌额/元 | 0.39 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 2.34 |
| 卖出/元 | 0.00 |
| 昨收/元 | 1.95 |
| 今开/元 | 2.31 |
| 最高/元 | 2.34 |
| 最低/元 | 2.03 |
| 成交量/手 | 888116.36 |
| 成交额/万 | 19595.81 |
| 股净值/元 | -4.98 |
| 市净率 | 9.82 |
| 总市值/万 | 156042.21 |
| 流通值/万 | 156032.28 |
| 换手率/% | 13.32 |
| 入市日期 | 2012-03-19 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-08 16:15:53 |
ST峡创(300300)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 | 2.31 | 2.34 | 0.39 | 20.00 | 888116.36 | 19595.81 | 13.32 |
| 2024-09-30 | 1.74 | 1.95 | 0.26 | 15.39 | 687957.53 | 12607.43 | 10.32 |
| 2024-09-27 | 1.66 | 1.69 | 0.04 | 2.42 | 523710.34 | 8854.64 | 7.85 |
| 2024-09-26 | 1.55 | 1.65 | 0.09 | 5.77 | 475946.98 | 7699.95 | 7.14 |
| 2024-09-25 | 1.52 | 1.56 | 0.05 | 3.31 | 421252.46 | 6568.25 | 6.32 |
| 2024-09-24 | 1.47 | 1.51 | 0.04 | 2.72 | 261130.83 | 3905.05 | 3.92 |
| 2024-09-23 | 1.47 | 1.47 | -0.01 | -0.68 | 179094.80 | 2632.46 | 2.69 |
| 2024-09-20 | 1.46 | 1.48 | 0.02 | 1.37 | 197705.83 | 2921.23 | 2.96 |
| 2024-09-19 | 1.42 | 1.46 | 0.04 | 2.82 | 193851.89 | 2816.16 | 2.91 |
| 2024-09-18 | 1.48 | 1.42 | -0.07 | -4.70 | 245111.55 | 3514.72 | 3.68 |
| 2024-09-13 | 1.54 | 1.49 | -0.04 | -2.61 | 303561.52 | 4631.03 | 4.55 |
| 2024-09-12 | 1.48 | 1.53 | 0.05 | 3.38 | 354525.71 | 5395.29 | 5.32 |
| 2024-09-11 | 1.44 | 1.48 | 0.02 | 1.37 | 368502.00 | 5482.92 | 5.53 |
| 2024-09-10 | 1.44 | 1.46 | 0.02 | 1.39 | 233515.46 | 3347.70 | 3.50 |
| 2024-09-09 | 1.45 | 1.44 | -0.04 | -2.70 | 304117.01 | 4325.48 | 4.56 |
| 2024-09-06 | 1.47 | 1.48 | 0.01 | 0.68 | 305852.48 | 4560.20 | 4.59 |
| 2024-09-05 | 1.45 | 1.47 | 0.01 | 0.69 | 277256.38 | 4111.76 | 4.16 |
| 2024-09-04 | 1.55 | 1.46 | -0.13 | -8.18 | 479752.80 | 7246.64 | 7.19 |
| 2024-09-03 | 1.47 | 1.59 | 0.12 | 8.16 | 520714.02 | 7877.69 | 7.81 |
| 2024-09-02 | 1.40 | 1.47 | 0.07 | 5.00 | 397753.78 | 5795.04 | 5.97 |
| 2024-08-30 | 1.38 | 1.40 | 0.02 | 1.45 | 340893.95 | 4779.85 | 5.11 |
| 2024-08-29 | 1.35 | 1.38 | 0.06 | 4.55 | 365779.39 | 5053.30 | 5.49 |
| 2024-08-28 | 1.29 | 1.32 | 0.02 | 1.54 | 302454.46 | 4011.54 | 4.54 |
| 2024-08-27 | 1.28 | 1.30 | 0.02 | 1.56 | 212134.82 | 2718.81 | 3.18 |
| 2024-08-26 | 1.30 | 1.28 | -0.01 | -0.78 | 194246.88 | 2497.89 | 2.91 |
| 2024-08-23 | 1.35 | 1.29 | -0.08 | -5.84 | 302608.00 | 3971.13 | 4.54 |
| 2024-08-22 | 1.34 | 1.37 | 0.02 | 1.48 | 365831.65 | 5008.12 | 5.49 |
| 2024-08-21 | 1.33 | 1.35 | 0.00 | 0.00 | 312240.46 | 4132.50 | 4.68 |
| 2024-08-20 | 1.35 | 1.35 | 0.03 | 2.27 | 386522.41 | 5296.00 | 5.80 |
| 2024-08-19 | 1.34 | 1.32 | -0.02 | -1.49 | 213844.53 | 2802.74 | 3.21 |
| 2024-08-16 | 1.34 | 1.34 | 0.01 | 0.75 | 271267.88 | 3661.96 | 4.07 |
| 2024-08-15 | 1.36 | 1.33 | -0.04 | -2.92 | 325669.83 | 4379.83 | 4.88 |
| 2024-08-14 | 1.36 | 1.37 | 0.01 | 0.74 | 245500.28 | 3341.87 | 3.68 |
| 2024-08-13 | 1.32 | 1.36 | 0.03 | 2.26 | 267527.63 | 3628.13 | 4.01 |
| 2024-08-12 | 1.39 | 1.33 | -0.09 | -6.34 | 373045.37 | 5008.72 | 5.59 |
| 2024-08-09 | 1.49 | 1.42 | -0.10 | -6.58 | 504601.27 | 7445.88 | 7.57 |
| 2024-08-08 | 1.52 | 1.52 | 0.02 | 1.33 | 494691.17 | 7553.25 | 7.42 |
| 2024-08-07 | 1.55 | 1.50 | -0.07 | -4.46 | 416995.16 | 6362.07 | 6.25 |
| 2024-08-06 | 1.43 | 1.57 | 0.13 | 9.03 | 573543.27 | 8474.87 | 8.60 |
| 2024-08-05 | 1.34 | 1.44 | 0.09 | 6.67 | 647558.16 | 9428.79 | 9.71 |
| 2024-08-02 | 1.39 | 1.35 | -0.01 | -0.74 | 444377.85 | 6202.11 | 6.66 |
| 2024-08-01 | 1.29 | 1.36 | 0.07 | 5.43 | 389571.21 | 5214.12 | 5.84 |
| 2024-07-31 | 1.26 | 1.29 | 0.03 | 2.38 | 336964.05 | 4314.65 | 5.05 |
| 2024-07-30 | 1.22 | 1.26 | 0.04 | 3.28 | 283221.61 | 3542.58 | 4.25 |
| 2024-07-29 | 1.22 | 1.22 | 0.00 | 0.00 | 197073.14 | 2405.64 | 2.96 |
| 2024-07-26 | 1.23 | 1.22 | -0.03 | -2.40 | 321450.67 | 3962.78 | 4.82 |
| 2024-07-25 | 1.20 | 1.25 | 0.03 | 2.46 | 259591.18 | 3204.85 | 3.89 |
| 2024-07-24 | 1.25 | 1.22 | -0.05 | -3.94 | 365455.72 | 4538.10 | 5.48 |
| 2024-07-23 | 1.25 | 1.27 | 0.03 | 2.42 | 577061.91 | 7484.36 | 8.65 |
| 2024-07-22 | 1.20 | 1.24 | 0.04 | 3.33 | 258630.64 | 3175.07 | 3.88 |
| 2024-07-19 | 1.20 | 1.20 | -0.03 | -2.44 | 301449.41 | 3655.38 | 4.52 |
| 2024-07-18 | 1.19 | 1.23 | 0.03 | 2.50 | 456350.98 | 5554.21 | 6.84 |
| 2024-07-17 | 1.16 | 1.20 | 0.04 | 3.45 | 307597.64 | 3558.89 | 4.61 |
| 2024-07-16 | 1.12 | 1.16 | 0.04 | 3.57 | 308023.44 | 3563.85 | 4.62 |
| 2024-07-15 | 1.13 | 1.12 | -0.02 | -1.75 | 176876.21 | 1980.85 | 2.65 |
| 2024-07-12 | 1.08 | 1.14 | 0.05 | 4.59 | 265365.00 | 3002.40 | 3.98 |
| 2024-07-11 | 1.07 | 1.09 | 0.04 | 3.81 | 208624.68 | 2268.99 | 3.13 |
| 2024-07-10 | 1.09 | 1.05 | -0.07 | -6.25 | 312001.40 | 3331.86 | 4.68 |
| 2024-07-09 | 1.12 | 1.12 | 0.00 | 0.00 | 261677.62 | 2951.93 | 3.92 |
| 2024-07-08 | 1.14 | 1.12 | -0.05 | -4.27 | 299359.66 | 3419.86 | 4.49 |
| 2024-07-05 | 1.07 | 1.17 | 0.08 | 7.34 | 373411.70 | 4252.81 | 5.60 |
| 2024-07-04 | 1.16 | 1.09 | -0.09 | -7.63 | 464204.56 | 5156.76 | 6.96 |
| 2024-07-03 | 1.10 | 1.18 | 0.07 | 6.31 | 566168.52 | 6616.42 | 8.49 |
| 2024-07-02 | 1.02 | 1.11 | 0.07 | 6.73 | 551972.10 | 5977.05 | 8.28 |
| 2024-07-01 | 0.98 | 1.04 | 0.04 | 4.00 | 367365.46 | 3696.30 | 5.51 |
| 2024-06-28 | 1.04 | 1.00 | -0.11 | -9.91 | 566309.76 | 5883.94 | 8.49 |
| 2024-06-27 | 1.14 | 1.11 | -0.06 | -5.13 | 228217.64 | 2608.45 | 3.42 |
| 2024-06-26 | 1.16 | 1.17 | -0.02 | -1.68 | 315361.65 | 3576.69 | 4.73 |
| 2024-06-25 | 1.20 | 1.19 | -0.02 | -1.65 | 150707.44 | 1813.20 | 2.26 |
| 2024-06-24 | 1.26 | 1.21 | -0.07 | -5.47 | 177595.12 | 2149.36 | 2.66 |
| 2024-06-21 | 1.27 | 1.28 | -0.02 | -1.54 | 131658.91 | 1688.49 | 1.97 |
| 2024-06-20 | 1.40 | 1.30 | -0.11 | -7.80 | 260224.87 | 3442.91 | 3.90 |
| 2024-06-19 | 1.40 | 1.41 | 0.01 | 0.71 | 232288.75 | 3284.83 | 3.48 |
| 2024-06-18 | 1.37 | 1.40 | 0.03 | 2.19 | 206508.81 | 2860.05 | 3.10 |
| 2024-06-17 | 1.34 | 1.37 | 0.01 | 0.74 | 188379.82 | 2553.65 | 2.83 |
| 2024-06-14 | 1.35 | 1.36 | 0.01 | 0.74 | 202125.22 | 2754.00 | 3.03 |
| 2024-06-13 | 1.37 | 1.35 | -0.03 | -2.17 | 253264.55 | 3481.62 | 3.80 |
| 2024-06-12 | 1.32 | 1.38 | 0.03 | 2.22 | 288032.59 | 3965.83 | 4.32 |
| 2024-06-11 | 1.27 | 1.35 | 0.06 | 4.65 | 360819.38 | 4785.72 | 5.41 |
| 2024-06-07 | 1.27 | 1.29 | 0.11 | 9.32 | 339447.70 | 4315.79 | 5.09 |
| 2024-06-06 | 1.27 | 1.18 | -0.15 | -11.28 | 330322.88 | 4064.72 | 4.95 |
| 2024-06-05 | 1.21 | 1.33 | 0.13 | 10.83 | 370575.19 | 4835.17 | 5.56 |
| 2024-06-04 | 1.18 | 1.20 | -0.01 | -0.83 | 282923.96 | 3461.51 | 4.24 |
| 2024-06-03 | 1.45 | 1.21 | -0.30 | -19.87 | 505163.34 | 6574.78 | 7.58 |
| 2024-05-31 | 1.48 | 1.51 | 0.02 | 1.34 | 167503.61 | 2525.11 | 2.51 |
| 2024-05-30 | 1.63 | 1.49 | -0.15 | -9.15 | 343525.27 | 5210.53 | 5.15 |
| 2024-05-29 | 1.64 | 1.64 | -0.02 | -1.21 | 149756.78 | 2449.16 | 2.25 |
| 2024-05-28 | 1.72 | 1.66 | -0.07 | -4.05 | 197545.16 | 3316.56 | 2.96 |
| 2024-05-27 | 1.78 | 1.73 | -0.06 | -3.35 | 182176.91 | 3187.63 | 2.73 |
| 2024-05-24 | 1.76 | 1.79 | 0.02 | 1.13 | 206888.35 | 3655.73 | 3.10 |
| 2024-05-23 | 1.78 | 1.77 | 0.01 | 0.57 | 220853.85 | 3908.98 | 3.31 |
| 2024-05-22 | 1.76 | 1.76 | -0.02 | -1.12 | 249939.46 | 4450.39 | 3.75 |
| 2024-05-21 | 1.72 | 1.78 | 0.06 | 3.49 | 290245.51 | 5099.31 | 4.35 |
| 2024-05-20 | 1.69 | 1.72 | 0.01 | 0.59 | 278603.42 | 4810.63 | 4.18 |
| 2024-05-17 | 1.73 | 1.71 | -0.05 | -2.84 | 409557.21 | 7096.03 | 6.14 |
| 2024-05-16 | 1.63 | 1.76 | 0.10 | 6.02 | 773817.65 | 13308.90 | 11.61 |
| 2024-05-15 | 1.60 | 1.66 | -0.34 | -17.00 | 1055006.79 | 17243.76 | 15.82 |
| 2024-05-14 | 2.00 | 2.00 | -0.50 | -20.00 | 7355.00 | 147.10 | 0.11 |
| 2024-05-10 | 2.57 | 2.50 | -0.06 | -2.34 | 135943.00 | 3423.31 | 2.04 |
| 2024-05-09 | 2.53 | 2.56 | 0.02 | 0.79 | 171055.90 | 4361.09 | 2.57 |
日K线
周K线
月K线
