ST汇金(300368)股票信息
| 股票代码 | 300368 |
| 股票名称 | ST汇金 |
| 最新价/元 | 4.31 |
| 涨跌额/元 | 0.72 |
| 涨跌幅/% | 20.06 |
| 买入/元 | 4.31 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.59 |
| 今开/元 | 4.31 |
| 最高/元 | 4.31 |
| 最低/元 | 4.04 |
| 成交量/手 | 625221.64 |
| 成交额/万 | 26684.26 |
| 股净值/元 | -9.19 |
| 市净率 | 7.66 |
| 总市值/万 | 227974.64 |
| 流通值/万 | 227974.64 |
| 换手率/% | 11.82 |
| 入市日期 | 2014-01-23 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-09 06:15:52 |
ST汇金(300368)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 | 4.31 | 4.31 | 0.72 | 20.06 | 625221.64 | 26684.26 | 11.82 |
| 2024-09-30 | 3.15 | 3.59 | 0.60 | 20.07 | 631029.37 | 21145.09 | 11.93 |
| 2024-09-27 | 2.90 | 2.99 | 0.18 | 6.41 | 430307.16 | 12700.12 | 8.14 |
| 2024-09-26 | 2.72 | 2.81 | 0.02 | 0.72 | 286681.35 | 7943.52 | 5.42 |
| 2024-09-25 | 2.71 | 2.79 | 0.13 | 4.89 | 400093.68 | 11234.99 | 7.56 |
| 2024-09-24 | 2.49 | 2.66 | 0.19 | 7.69 | 284467.79 | 7420.25 | 5.38 |
| 2024-09-23 | 2.47 | 2.47 | 0.01 | 0.41 | 72590.36 | 1790.25 | 1.37 |
| 2024-09-20 | 2.45 | 2.46 | 0.01 | 0.41 | 84865.45 | 2097.77 | 1.60 |
| 2024-09-19 | 2.40 | 2.45 | 0.06 | 2.51 | 93348.80 | 2277.92 | 1.76 |
| 2024-09-18 | 2.45 | 2.39 | -0.08 | -3.24 | 108404.72 | 2595.29 | 2.05 |
| 2024-09-13 | 2.48 | 2.47 | -0.02 | -0.80 | 88053.08 | 2199.98 | 1.66 |
| 2024-09-12 | 2.47 | 2.49 | 0.02 | 0.81 | 90891.00 | 2259.85 | 1.72 |
| 2024-09-11 | 2.54 | 2.47 | -0.08 | -3.14 | 111323.16 | 2766.12 | 2.10 |
| 2024-09-10 | 2.57 | 2.55 | -0.02 | -0.78 | 95656.94 | 2427.81 | 1.81 |
| 2024-09-09 | 2.58 | 2.57 | -0.06 | -2.28 | 140482.00 | 3589.74 | 2.66 |
| 2024-09-06 | 2.60 | 2.63 | 0.05 | 1.94 | 251147.54 | 6695.08 | 4.75 |
| 2024-09-05 | 2.51 | 2.58 | 0.03 | 1.18 | 119268.34 | 3064.41 | 2.25 |
| 2024-09-04 | 2.66 | 2.55 | -0.12 | -4.49 | 190719.00 | 4930.51 | 3.61 |
| 2024-09-03 | 2.53 | 2.67 | 0.15 | 5.95 | 243345.07 | 6335.66 | 4.60 |
| 2024-09-02 | 2.49 | 2.52 | 0.02 | 0.80 | 162529.00 | 4099.01 | 3.07 |
| 2024-08-30 | 2.42 | 2.50 | 0.08 | 3.31 | 168735.00 | 4191.58 | 3.19 |
| 2024-08-29 | 2.40 | 2.42 | -0.01 | -0.41 | 134279.00 | 3225.14 | 2.54 |
| 2024-08-28 | 2.40 | 2.43 | 0.01 | 0.41 | 153414.08 | 3747.22 | 2.90 |
| 2024-08-27 | 2.41 | 2.42 | 0.02 | 0.83 | 147642.08 | 3552.05 | 2.79 |
| 2024-08-26 | 2.47 | 2.40 | -0.09 | -3.61 | 113613.70 | 2753.09 | 2.15 |
| 2024-08-23 | 2.58 | 2.49 | -0.09 | -3.49 | 172186.01 | 4290.67 | 3.26 |
| 2024-08-22 | 2.54 | 2.58 | 0.03 | 1.18 | 226940.41 | 5927.96 | 4.29 |
| 2024-08-21 | 2.50 | 2.55 | 0.03 | 1.19 | 139421.89 | 3498.39 | 2.64 |
| 2024-08-20 | 2.54 | 2.52 | -0.01 | -0.40 | 133203.77 | 3356.59 | 2.52 |
| 2024-08-19 | 2.54 | 2.53 | -0.03 | -1.17 | 121651.90 | 3110.75 | 2.30 |
| 2024-08-16 | 2.59 | 2.56 | -0.03 | -1.16 | 169646.41 | 4397.68 | 3.21 |
| 2024-08-15 | 2.62 | 2.59 | -0.04 | -1.52 | 203070.00 | 5267.49 | 3.84 |
| 2024-08-14 | 2.67 | 2.63 | -0.06 | -2.23 | 211630.82 | 5596.12 | 4.00 |
| 2024-08-13 | 2.63 | 2.69 | 0.05 | 1.89 | 219221.41 | 5937.81 | 4.14 |
| 2024-08-12 | 2.82 | 2.64 | -0.23 | -8.01 | 338701.00 | 9187.03 | 6.40 |
| 2024-08-09 | 2.93 | 2.87 | -0.11 | -3.69 | 507219.20 | 15174.34 | 9.59 |
| 2024-08-08 | 2.65 | 2.98 | 0.26 | 9.56 | 524721.43 | 15082.03 | 9.92 |
| 2024-08-07 | 2.66 | 2.72 | 0.02 | 0.74 | 325188.58 | 8841.04 | 6.15 |
| 2024-08-06 | 2.77 | 2.70 | 0.13 | 5.06 | 427154.00 | 11830.84 | 8.08 |
| 2024-08-05 | 2.41 | 2.57 | 0.13 | 5.33 | 387511.82 | 9945.65 | 7.33 |
| 2024-08-02 | 2.55 | 2.44 | -0.10 | -3.94 | 199213.01 | 4993.94 | 3.77 |
| 2024-08-01 | 2.54 | 2.54 | -0.01 | -0.39 | 225165.01 | 5806.56 | 4.26 |
| 2024-07-31 | 2.47 | 2.55 | 0.06 | 2.41 | 199892.82 | 5073.84 | 3.78 |
| 2024-07-30 | 2.42 | 2.49 | 0.05 | 2.05 | 133814.00 | 3304.04 | 2.53 |
| 2024-07-29 | 2.42 | 2.44 | -0.01 | -0.41 | 125033.82 | 3028.43 | 2.36 |
| 2024-07-26 | 2.45 | 2.45 | -0.04 | -1.61 | 164142.00 | 4036.95 | 3.10 |
| 2024-07-25 | 2.42 | 2.49 | 0.07 | 2.89 | 235735.00 | 5922.64 | 4.46 |
| 2024-07-24 | 2.39 | 2.42 | -0.01 | -0.41 | 151685.23 | 3651.97 | 2.87 |
| 2024-07-23 | 2.42 | 2.43 | -0.01 | -0.41 | 290529.00 | 7240.75 | 5.49 |
| 2024-07-22 | 2.33 | 2.44 | 0.09 | 3.83 | 177667.00 | 4279.65 | 3.36 |
| 2024-07-19 | 2.27 | 2.35 | 0.08 | 3.52 | 136077.82 | 3162.37 | 2.57 |
| 2024-07-18 | 2.30 | 2.27 | -0.05 | -2.16 | 126203.82 | 2851.98 | 2.39 |
| 2024-07-17 | 2.35 | 2.32 | -0.03 | -1.28 | 127757.82 | 2973.14 | 2.42 |
| 2024-07-16 | 2.25 | 2.35 | 0.09 | 3.98 | 158536.82 | 3705.93 | 3.00 |
| 2024-07-15 | 2.32 | 2.26 | -0.06 | -2.59 | 87614.00 | 1982.73 | 1.66 |
| 2024-07-12 | 2.31 | 2.32 | 0.03 | 1.31 | 130558.08 | 3031.79 | 2.47 |
| 2024-07-11 | 2.24 | 2.29 | 0.08 | 3.62 | 112013.80 | 2542.91 | 2.12 |
| 2024-07-10 | 2.28 | 2.21 | -0.08 | -3.49 | 127080.00 | 2838.46 | 2.40 |
| 2024-07-09 | 2.30 | 2.29 | 0.00 | 0.00 | 137800.00 | 3149.87 | 2.61 |
| 2024-07-08 | 2.39 | 2.29 | -0.14 | -5.76 | 175231.00 | 4052.15 | 3.31 |
| 2024-07-05 | 2.39 | 2.43 | 0.03 | 1.25 | 169470.80 | 4129.71 | 3.20 |
| 2024-07-04 | 2.54 | 2.40 | -0.16 | -6.25 | 255153.62 | 6230.86 | 4.82 |
| 2024-07-03 | 2.46 | 2.56 | 0.06 | 2.40 | 351488.86 | 9044.42 | 6.65 |
| 2024-07-02 | 2.35 | 2.50 | 0.12 | 5.04 | 278608.43 | 6891.61 | 5.27 |
| 2024-07-01 | 2.26 | 2.38 | 0.12 | 5.31 | 201162.69 | 4700.67 | 3.80 |
| 2024-06-28 | 2.25 | 2.26 | -0.04 | -1.74 | 171555.39 | 3932.43 | 3.24 |
| 2024-06-27 | 2.33 | 2.30 | -0.05 | -2.13 | 175898.00 | 4140.55 | 3.33 |
| 2024-06-26 | 2.28 | 2.35 | 0.05 | 2.17 | 209632.39 | 4763.01 | 3.96 |
| 2024-06-25 | 2.29 | 2.30 | -0.01 | -0.43 | 172756.27 | 3957.82 | 3.27 |
| 2024-06-24 | 2.38 | 2.31 | -0.11 | -4.55 | 260083.04 | 5971.76 | 4.92 |
| 2024-06-21 | 2.39 | 2.42 | -0.01 | -0.41 | 170411.00 | 4180.74 | 3.22 |
| 2024-06-20 | 2.62 | 2.43 | -0.21 | -7.96 | 331286.27 | 8311.25 | 6.26 |
| 2024-06-19 | 2.55 | 2.64 | 0.07 | 2.72 | 349397.27 | 9263.27 | 6.61 |
| 2024-06-18 | 2.50 | 2.57 | 0.08 | 3.21 | 303732.27 | 7781.84 | 5.74 |
| 2024-06-17 | 2.42 | 2.49 | 0.03 | 1.22 | 247700.00 | 6156.74 | 4.68 |
| 2024-06-14 | 2.39 | 2.46 | 0.07 | 2.93 | 298498.44 | 7253.30 | 5.64 |
| 2024-06-13 | 2.40 | 2.39 | -0.05 | -2.05 | 293668.00 | 7071.99 | 5.55 |
| 2024-06-12 | 2.45 | 2.44 | -0.03 | -1.22 | 376632.06 | 9387.23 | 7.12 |
| 2024-06-11 | 2.39 | 2.47 | -0.01 | -0.40 | 544640.19 | 13724.70 | 10.30 |
| 2024-06-07 | 2.30 | 2.48 | 0.36 | 16.98 | 604719.19 | 14438.66 | 11.43 |
| 2024-06-06 | 2.20 | 2.12 | -0.23 | -9.79 | 527381.52 | 11437.72 | 9.97 |
| 2024-06-05 | 2.18 | 2.35 | 0.31 | 15.20 | 710605.50 | 16647.50 | 13.43 |
| 2024-06-04 | 2.02 | 2.04 | -0.03 | -1.45 | 277003.04 | 5723.11 | 5.24 |
| 2024-06-03 | 2.29 | 2.07 | -0.29 | -12.29 | 383960.06 | 8259.96 | 7.26 |
| 2024-05-31 | 2.36 | 2.36 | 0.00 | 0.00 | 223496.05 | 5336.10 | 4.23 |
| 2024-05-30 | 2.50 | 2.36 | -0.16 | -6.35 | 314264.91 | 7465.29 | 5.94 |
| 2024-05-29 | 2.50 | 2.52 | 0.00 | 0.00 | 204351.00 | 5231.22 | 3.86 |
| 2024-05-28 | 2.73 | 2.52 | -0.24 | -8.70 | 329337.04 | 8568.65 | 6.23 |
| 2024-05-27 | 2.92 | 2.76 | -0.17 | -5.80 | 241778.00 | 6745.38 | 4.57 |
| 2024-05-24 | 2.87 | 2.93 | 0.04 | 1.38 | 195690.02 | 5723.05 | 3.70 |
| 2024-05-23 | 2.97 | 2.89 | -0.11 | -3.67 | 231138.27 | 6720.39 | 4.37 |
| 2024-05-22 | 3.02 | 3.00 | -0.02 | -0.66 | 224590.97 | 6788.52 | 4.25 |
| 2024-05-21 | 3.06 | 3.02 | -0.04 | -1.31 | 238577.26 | 7162.87 | 4.51 |
| 2024-05-20 | 3.08 | 3.06 | -0.03 | -0.97 | 266671.63 | 8221.99 | 5.04 |
| 2024-05-17 | 3.10 | 3.09 | -0.20 | -6.08 | 431226.60 | 13452.17 | 8.15 |
| 2024-05-16 | 2.85 | 3.29 | 0.27 | 8.94 | 717172.72 | 21562.55 | 13.56 |
| 2024-05-15 | 3.02 | 3.02 | -0.76 | -20.11 | 16212.00 | 489.60 | 0.31 |
| 2024-05-14 | 3.78 | 3.78 | -0.95 | -20.09 | 4604.00 | 174.03 | 0.09 |
| 2024-05-10 | 4.87 | 4.73 | -0.12 | -2.47 | 62941.00 | 3005.90 | 1.19 |
| 2024-05-09 | 4.82 | 4.85 | 0.03 | 0.62 | 49043.00 | 2386.11 | 0.93 |
日K线
周K线
月K线
