星徽股份(300464)股票信息
| 股票代码 | 300464 |
| 股票名称 | 星徽股份 |
| 最新价/元 | 5.76 |
| 涨跌额/元 | 0.84 |
| 涨跌幅/% | 17.07 |
| 买入/元 | 5.76 |
| 卖出/元 | 5.77 |
| 昨收/元 | 4.92 |
| 今开/元 | 5.80 |
| 最高/元 | 5.80 |
| 最低/元 | 5.08 |
| 成交量/手 | 460802.96 |
| 成交额/万 | 25206.91 |
| 股净值/元 | -30.51 |
| 市净率 | 4.46 |
| 总市值/万 | 271071.17 |
| 流通值/万 | 185740.09 |
| 换手率/% | 14.29 |
| 入市日期 | 2015-06-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
星徽股份(300464)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 | 5.80 | 5.76 | 0.84 | 17.07 | 460802.96 | 25206.91 | 14.29 |
| 2024-09-30 | 4.40 | 4.92 | 0.67 | 15.77 | 399183.20 | 18370.79 | 12.38 |
| 2024-09-27 | 4.07 | 4.25 | 0.23 | 5.72 | 280077.50 | 11599.06 | 8.69 |
| 2024-09-26 | 3.93 | 4.02 | 0.07 | 1.77 | 209457.00 | 8343.50 | 6.50 |
| 2024-09-25 | 3.89 | 3.95 | 0.06 | 1.54 | 258345.00 | 10216.33 | 8.01 |
| 2024-09-24 | 3.73 | 3.89 | 0.15 | 4.01 | 216014.06 | 8310.20 | 6.70 |
| 2024-09-23 | 3.68 | 3.74 | 0.06 | 1.63 | 128610.00 | 4780.47 | 3.99 |
| 2024-09-20 | 3.77 | 3.68 | -0.04 | -1.08 | 150350.50 | 5577.09 | 4.66 |
| 2024-09-19 | 3.61 | 3.72 | 0.09 | 2.48 | 224518.00 | 8322.96 | 6.96 |
| 2024-09-18 | 3.81 | 3.63 | -0.24 | -6.20 | 228414.40 | 8309.73 | 7.08 |
| 2024-09-13 | 4.09 | 3.87 | -0.25 | -6.07 | 355327.40 | 13759.88 | 11.02 |
| 2024-09-12 | 4.15 | 4.12 | -0.11 | -2.60 | 363322.80 | 14952.56 | 11.27 |
| 2024-09-11 | 4.01 | 4.23 | -0.14 | -3.20 | 449157.40 | 18459.21 | 13.93 |
| 2024-09-10 | 4.18 | 4.37 | 0.27 | 6.59 | 593967.40 | 25737.33 | 18.42 |
| 2024-09-09 | 4.05 | 4.10 | -0.37 | -8.28 | 503282.85 | 20425.50 | 15.61 |
| 2024-09-06 | 4.10 | 4.47 | 0.28 | 6.68 | 779262.91 | 35301.59 | 24.17 |
| 2024-09-05 | 3.47 | 4.19 | 0.70 | 20.06 | 527313.26 | 21458.55 | 16.35 |
| 2024-09-04 | 3.52 | 3.49 | -0.07 | -1.97 | 53270.00 | 1864.38 | 1.65 |
| 2024-09-03 | 3.53 | 3.56 | 0.02 | 0.57 | 54305.00 | 1933.85 | 1.68 |
| 2024-09-02 | 3.59 | 3.54 | -0.05 | -1.39 | 64000.00 | 2297.48 | 1.98 |
| 2024-08-30 | 3.53 | 3.59 | 0.06 | 1.70 | 81040.50 | 2917.25 | 2.51 |
| 2024-08-29 | 3.43 | 3.53 | 0.09 | 2.62 | 75963.00 | 2643.85 | 2.36 |
| 2024-08-28 | 3.35 | 3.44 | 0.10 | 2.99 | 76423.00 | 2610.86 | 2.37 |
| 2024-08-27 | 3.50 | 3.34 | -0.16 | -4.57 | 75370.54 | 2552.80 | 2.34 |
| 2024-08-26 | 3.46 | 3.50 | -0.01 | -0.29 | 68603.00 | 2393.41 | 2.13 |
| 2024-08-23 | 3.57 | 3.51 | -0.10 | -2.77 | 108263.00 | 3775.08 | 3.36 |
| 2024-08-22 | 3.76 | 3.61 | -0.12 | -3.22 | 96921.00 | 3522.19 | 3.01 |
| 2024-08-21 | 3.71 | 3.73 | -0.03 | -0.80 | 129013.27 | 4799.84 | 4.00 |
| 2024-08-20 | 3.77 | 3.76 | -0.14 | -3.59 | 199287.00 | 7441.27 | 6.18 |
| 2024-08-19 | 3.68 | 3.90 | 0.23 | 6.27 | 302039.37 | 11605.48 | 9.37 |
| 2024-08-16 | 3.55 | 3.67 | 0.14 | 3.97 | 209816.01 | 7664.19 | 6.51 |
| 2024-08-15 | 3.39 | 3.53 | 0.14 | 4.13 | 85219.01 | 2947.20 | 2.64 |
| 2024-08-14 | 3.41 | 3.39 | -0.02 | -0.59 | 52461.00 | 1783.11 | 1.63 |
| 2024-08-13 | 3.33 | 3.41 | 0.01 | 0.29 | 55647.00 | 1890.50 | 1.73 |
| 2024-08-12 | 3.44 | 3.40 | -0.06 | -1.73 | 41179.00 | 1402.50 | 1.28 |
| 2024-08-09 | 3.54 | 3.46 | -0.09 | -2.54 | 40568.00 | 1414.77 | 1.26 |
| 2024-08-08 | 3.50 | 3.55 | 0.05 | 1.43 | 53602.47 | 1870.35 | 1.66 |
| 2024-08-07 | 3.53 | 3.50 | -0.03 | -0.85 | 47869.00 | 1676.11 | 1.48 |
| 2024-08-06 | 3.42 | 3.53 | 0.13 | 3.82 | 59295.50 | 2076.12 | 1.84 |
| 2024-08-05 | 3.46 | 3.40 | -0.08 | -2.30 | 40204.00 | 1394.28 | 1.25 |
| 2024-08-02 | 3.53 | 3.48 | -0.09 | -2.52 | 37535.00 | 1321.70 | 1.16 |
| 2024-08-01 | 3.56 | 3.57 | 0.02 | 0.56 | 37826.50 | 1347.69 | 1.17 |
| 2024-07-31 | 3.46 | 3.55 | 0.09 | 2.60 | 45913.97 | 1613.76 | 1.42 |
| 2024-07-30 | 3.42 | 3.46 | 0.04 | 1.17 | 35844.50 | 1232.31 | 1.11 |
| 2024-07-29 | 3.35 | 3.42 | 0.05 | 1.48 | 42079.00 | 1424.10 | 1.30 |
| 2024-07-26 | 3.33 | 3.37 | 0.06 | 1.81 | 35117.00 | 1176.70 | 1.09 |
| 2024-07-25 | 3.31 | 3.31 | 0.02 | 0.61 | 33048.00 | 1092.76 | 1.02 |
| 2024-07-24 | 3.36 | 3.29 | -0.07 | -2.08 | 32655.00 | 1083.95 | 1.01 |
| 2024-07-23 | 3.45 | 3.36 | -0.07 | -2.04 | 33507.00 | 1145.78 | 1.04 |
| 2024-07-22 | 3.37 | 3.43 | 0.05 | 1.48 | 28046.50 | 953.35 | 0.87 |
| 2024-07-19 | 3.31 | 3.38 | 0.03 | 0.90 | 28430.00 | 955.67 | 0.88 |
| 2024-07-18 | 3.38 | 3.35 | -0.07 | -2.05 | 32513.50 | 1086.71 | 1.01 |
| 2024-07-17 | 3.45 | 3.42 | -0.02 | -0.58 | 31647.00 | 1084.59 | 0.98 |
| 2024-07-16 | 3.43 | 3.44 | 0.01 | 0.29 | 37169.12 | 1271.45 | 1.15 |
| 2024-07-15 | 3.50 | 3.43 | -0.10 | -2.83 | 42854.12 | 1471.11 | 1.33 |
| 2024-07-12 | 3.60 | 3.53 | -0.08 | -2.22 | 70674.00 | 2504.08 | 2.19 |
| 2024-07-11 | 3.44 | 3.61 | 0.25 | 7.44 | 98259.50 | 3517.14 | 3.05 |
| 2024-07-10 | 3.44 | 3.36 | -0.10 | -2.89 | 38476.00 | 1303.97 | 1.19 |
| 2024-07-09 | 3.39 | 3.46 | 0.06 | 1.77 | 50782.00 | 1723.95 | 1.57 |
| 2024-07-08 | 3.57 | 3.40 | -0.14 | -3.96 | 42812.00 | 1467.27 | 1.33 |
| 2024-07-05 | 3.44 | 3.54 | 0.10 | 2.91 | 42784.00 | 1491.46 | 1.33 |
| 2024-07-04 | 3.62 | 3.44 | -0.15 | -4.18 | 43228.00 | 1511.65 | 1.34 |
| 2024-07-03 | 3.60 | 3.59 | 0.01 | 0.28 | 42510.50 | 1522.69 | 1.32 |
| 2024-07-02 | 3.51 | 3.58 | 0.07 | 1.99 | 56786.50 | 2031.31 | 1.76 |
| 2024-07-01 | 3.52 | 3.51 | -0.01 | -0.28 | 46823.00 | 1628.36 | 1.45 |
| 2024-06-28 | 3.48 | 3.52 | 0.01 | 0.29 | 52474.00 | 1860.66 | 1.63 |
| 2024-06-27 | 3.50 | 3.51 | -0.03 | -0.85 | 59747.00 | 2120.79 | 1.85 |
| 2024-06-26 | 3.38 | 3.54 | 0.15 | 4.43 | 64435.50 | 2220.84 | 2.00 |
| 2024-06-25 | 3.36 | 3.39 | 0.03 | 0.89 | 48448.50 | 1635.52 | 1.50 |
| 2024-06-24 | 3.46 | 3.36 | -0.09 | -2.61 | 74120.00 | 2484.87 | 2.30 |
| 2024-06-21 | 3.49 | 3.45 | -0.04 | -1.15 | 58086.00 | 2007.54 | 1.80 |
| 2024-06-20 | 3.60 | 3.49 | -0.14 | -3.86 | 78015.00 | 2759.35 | 2.42 |
| 2024-06-19 | 3.68 | 3.63 | 0.03 | 0.83 | 85738.50 | 3116.39 | 2.66 |
| 2024-06-18 | 3.51 | 3.60 | 0.09 | 2.56 | 88227.00 | 3175.53 | 2.74 |
| 2024-06-17 | 3.56 | 3.51 | -0.08 | -2.23 | 74958.83 | 2639.07 | 2.32 |
| 2024-06-14 | 3.67 | 3.59 | -0.08 | -2.18 | 104186.00 | 3759.30 | 3.23 |
| 2024-06-13 | 3.64 | 3.67 | 0.01 | 0.27 | 181400.50 | 6619.23 | 5.63 |
| 2024-06-12 | 3.76 | 3.66 | 0.21 | 6.09 | 225885.50 | 8630.52 | 7.00 |
| 2024-06-11 | 3.49 | 3.45 | -0.05 | -1.43 | 85853.00 | 2933.76 | 2.66 |
| 2024-06-07 | 3.41 | 3.50 | 0.11 | 3.25 | 118281.62 | 4128.30 | 3.67 |
| 2024-06-06 | 3.42 | 3.39 | -0.06 | -1.74 | 162385.00 | 5514.42 | 5.04 |
| 2024-06-05 | 3.60 | 3.45 | -0.19 | -5.22 | 188430.62 | 6532.79 | 5.84 |
| 2024-06-04 | 4.03 | 3.64 | -0.55 | -13.13 | 285968.81 | 10652.20 | 8.87 |
| 2024-06-03 | 4.27 | 4.19 | -0.14 | -3.23 | 248288.49 | 10636.80 | 7.70 |
| 2024-05-31 | 4.60 | 4.33 | -0.29 | -6.28 | 281690.30 | 12524.94 | 8.74 |
| 2024-05-30 | 4.53 | 4.62 | -0.06 | -1.28 | 397175.37 | 18045.62 | 12.32 |
| 2024-05-29 | 4.12 | 4.68 | 0.44 | 10.38 | 496509.69 | 22282.07 | 15.40 |
| 2024-05-28 | 4.34 | 4.24 | -0.38 | -8.23 | 439296.70 | 18659.27 | 13.62 |
| 2024-05-27 | 4.00 | 4.62 | 0.77 | 20.00 | 427334.70 | 19526.33 | 13.25 |
| 2024-05-24 | 3.90 | 3.85 | -0.07 | -1.79 | 23955.00 | 936.00 | 0.74 |
| 2024-05-23 | 4.01 | 3.92 | -0.10 | -2.49 | 35886.00 | 1413.21 | 1.11 |
| 2024-05-22 | 4.05 | 4.02 | 0.00 | 0.00 | 27703.00 | 1117.44 | 0.86 |
| 2024-05-21 | 4.06 | 4.02 | -0.05 | -1.23 | 37971.00 | 1531.48 | 1.18 |
| 2024-05-20 | 4.13 | 4.07 | -0.06 | -1.45 | 37957.54 | 1556.29 | 1.18 |
| 2024-05-17 | 4.10 | 4.13 | 0.03 | 0.73 | 31472.00 | 1290.40 | 0.98 |
| 2024-05-16 | 3.95 | 4.10 | 0.14 | 3.54 | 35971.50 | 1466.12 | 1.12 |
| 2024-05-15 | 4.02 | 3.96 | -0.05 | -1.25 | 33152.00 | 1330.56 | 1.03 |
| 2024-05-14 | 3.88 | 4.01 | 0.09 | 2.30 | 44312.00 | 1770.36 | 1.37 |
| 2024-05-13 | 4.00 | 3.92 | -0.12 | -2.97 | 41858.00 | 1647.53 | 1.30 |
| 2024-05-10 | 4.14 | 4.04 | -0.10 | -2.42 | 24348.54 | 986.89 | 0.76 |
日K线
周K线
月K线
