*ST名家(300506)股票信息
| 股票代码 | 300506 |
| 股票名称 | *ST名家 |
| 最新价/元 | 2.92 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 9.77 |
| 买入/元 | 2.92 |
| 卖出/元 | 2.93 |
| 昨收/元 | 2.66 |
| 今开/元 | 3.19 |
| 最高/元 | 3.19 |
| 最低/元 | 2.66 |
| 成交量/手 | 514681.00 |
| 成交额/万 | 15051.68 |
| 股净值/元 | -5.41 |
| 市净率 | 15.64 |
| 总市值/万 | 203114.20 |
| 流通值/万 | 168288.89 |
| 换手率/% | 8.93 |
| 入市日期 | 2016-03-24 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-09 06:15:49 |
*ST名家(300506)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 | 3.19 | 2.92 | 0.26 | 9.77 | 514681.00 | 15051.68 | 8.93 |
| 2024-09-30 | 2.27 | 2.66 | 0.42 | 18.75 | 397821.20 | 9733.91 | 6.90 |
| 2024-09-27 | 2.20 | 2.24 | 0.03 | 1.36 | 276677.22 | 6171.88 | 4.80 |
| 2024-09-26 | 2.19 | 2.21 | 0.00 | 0.00 | 156287.85 | 3435.15 | 2.71 |
| 2024-09-25 | 2.23 | 2.21 | 0.03 | 1.38 | 203357.40 | 4451.43 | 3.53 |
| 2024-09-24 | 2.18 | 2.18 | -0.04 | -1.80 | 233647.11 | 5047.46 | 4.05 |
| 2024-09-23 | 2.09 | 2.22 | 0.13 | 6.22 | 290611.09 | 6422.08 | 5.04 |
| 2024-09-20 | 1.90 | 2.09 | 0.19 | 10.00 | 335576.89 | 6993.89 | 5.82 |
| 2024-09-19 | 1.88 | 1.90 | 0.04 | 2.15 | 111729.20 | 2137.47 | 1.94 |
| 2024-09-18 | 1.86 | 1.86 | 0.00 | 0.00 | 107143.51 | 1967.50 | 1.86 |
| 2024-09-13 | 1.87 | 1.86 | 0.00 | 0.00 | 105541.73 | 1967.46 | 1.83 |
| 2024-09-12 | 1.87 | 1.86 | -0.02 | -1.06 | 90146.00 | 1691.41 | 1.56 |
| 2024-09-11 | 1.92 | 1.88 | -0.07 | -3.59 | 170273.90 | 3291.33 | 2.95 |
| 2024-09-10 | 1.83 | 1.95 | 0.13 | 7.14 | 212657.07 | 3976.49 | 3.69 |
| 2024-09-09 | 1.86 | 1.82 | -0.09 | -4.71 | 122377.20 | 2231.13 | 2.12 |
| 2024-09-06 | 1.87 | 1.91 | 0.03 | 1.60 | 104121.52 | 1966.40 | 1.81 |
| 2024-09-05 | 1.82 | 1.88 | 0.05 | 2.73 | 87659.77 | 1629.41 | 1.52 |
| 2024-09-04 | 1.97 | 1.83 | -0.16 | -8.04 | 223846.17 | 4227.05 | 3.88 |
| 2024-09-03 | 1.85 | 1.99 | 0.14 | 7.57 | 285592.04 | 5509.77 | 4.96 |
| 2024-09-02 | 1.83 | 1.85 | 0.02 | 1.09 | 149615.13 | 2751.66 | 2.60 |
| 2024-08-30 | 1.79 | 1.83 | 0.02 | 1.11 | 169491.48 | 3088.31 | 2.94 |
| 2024-08-29 | 1.75 | 1.81 | 0.05 | 2.84 | 94046.97 | 1658.87 | 1.63 |
| 2024-08-28 | 1.79 | 1.76 | 0.01 | 0.57 | 154817.31 | 2789.11 | 2.69 |
| 2024-08-27 | 1.65 | 1.75 | 0.08 | 4.79 | 132496.56 | 2257.88 | 2.30 |
| 2024-08-26 | 1.70 | 1.67 | -0.04 | -2.34 | 78042.44 | 1323.79 | 1.35 |
| 2024-08-23 | 1.78 | 1.71 | -0.06 | -3.39 | 99410.81 | 1721.97 | 1.72 |
| 2024-08-22 | 1.71 | 1.77 | 0.08 | 4.73 | 149911.27 | 2640.96 | 2.60 |
| 2024-08-21 | 1.67 | 1.69 | 0.02 | 1.20 | 124505.87 | 2050.84 | 2.16 |
| 2024-08-20 | 1.80 | 1.67 | -0.11 | -6.18 | 110157.70 | 1879.65 | 1.91 |
| 2024-08-19 | 1.79 | 1.78 | -0.04 | -2.20 | 57799.50 | 1038.17 | 1.00 |
| 2024-08-16 | 1.85 | 1.82 | -0.02 | -1.09 | 61979.75 | 1139.21 | 1.08 |
| 2024-08-15 | 1.85 | 1.84 | 0.00 | 0.00 | 74595.84 | 1361.55 | 1.29 |
| 2024-08-14 | 1.81 | 1.84 | 0.04 | 2.22 | 80402.65 | 1484.17 | 1.40 |
| 2024-08-13 | 1.79 | 1.80 | 0.02 | 1.12 | 94235.40 | 1688.28 | 1.64 |
| 2024-08-12 | 1.90 | 1.78 | -0.22 | -11.00 | 225343.74 | 4164.58 | 3.91 |
| 2024-08-09 | 2.09 | 2.00 | -0.08 | -3.85 | 194622.45 | 4026.70 | 3.38 |
| 2024-08-08 | 2.01 | 2.08 | 0.06 | 2.97 | 197199.75 | 4102.50 | 3.42 |
| 2024-08-07 | 2.07 | 2.02 | -0.07 | -3.35 | 131967.85 | 2695.63 | 2.29 |
| 2024-08-06 | 2.05 | 2.09 | 0.05 | 2.45 | 192786.02 | 3993.79 | 3.35 |
| 2024-08-05 | 1.96 | 2.04 | 0.03 | 1.49 | 230634.80 | 4727.69 | 4.00 |
| 2024-08-02 | 2.04 | 2.01 | -0.05 | -2.43 | 205883.15 | 4112.74 | 3.57 |
| 2024-08-01 | 2.14 | 2.06 | 0.00 | 0.00 | 221999.40 | 4727.05 | 3.85 |
| 2024-07-31 | 2.04 | 2.06 | 0.02 | 0.98 | 151913.25 | 3079.64 | 2.64 |
| 2024-07-30 | 2.03 | 2.04 | -0.01 | -0.49 | 130893.80 | 2652.77 | 2.27 |
| 2024-07-29 | 2.00 | 2.05 | 0.01 | 0.49 | 151186.42 | 3104.08 | 2.62 |
| 2024-07-26 | 2.19 | 2.04 | -0.14 | -6.42 | 221066.70 | 4623.65 | 3.84 |
| 2024-07-25 | 2.04 | 2.18 | 0.11 | 5.31 | 271335.29 | 5807.31 | 4.71 |
| 2024-07-24 | 1.95 | 2.07 | 0.05 | 2.48 | 238325.63 | 4717.37 | 4.14 |
| 2024-07-23 | 1.94 | 2.02 | 0.04 | 2.02 | 367485.75 | 7627.50 | 6.38 |
| 2024-07-22 | 1.75 | 1.98 | 0.23 | 13.14 | 271706.45 | 5150.77 | 4.71 |
| 2024-07-19 | 1.75 | 1.75 | 0.00 | 0.00 | 105543.25 | 1851.48 | 1.83 |
| 2024-07-18 | 1.73 | 1.75 | 0.02 | 1.16 | 111617.85 | 1913.86 | 1.94 |
| 2024-07-17 | 1.65 | 1.73 | 0.05 | 2.98 | 182839.45 | 3169.99 | 3.17 |
| 2024-07-16 | 1.60 | 1.68 | 0.05 | 3.07 | 123317.50 | 2074.90 | 2.14 |
| 2024-07-15 | 1.66 | 1.63 | -0.07 | -4.12 | 109078.95 | 1786.03 | 1.89 |
| 2024-07-12 | 1.64 | 1.70 | 0.04 | 2.41 | 142409.10 | 2441.30 | 2.47 |
| 2024-07-11 | 1.63 | 1.66 | 0.04 | 2.47 | 130690.46 | 2134.98 | 2.27 |
| 2024-07-10 | 1.70 | 1.62 | -0.09 | -5.26 | 144806.20 | 2381.79 | 2.51 |
| 2024-07-09 | 1.68 | 1.71 | 0.00 | 0.00 | 191318.25 | 3348.45 | 3.32 |
| 2024-07-08 | 1.70 | 1.71 | -0.09 | -5.00 | 206750.74 | 3520.40 | 3.59 |
| 2024-07-05 | 1.74 | 1.80 | 0.06 | 3.45 | 335305.50 | 6122.36 | 5.82 |
| 2024-07-04 | 1.85 | 1.74 | -0.08 | -4.40 | 379700.29 | 6674.17 | 6.59 |
| 2024-07-03 | 1.58 | 1.82 | 0.30 | 19.74 | 328992.05 | 5633.71 | 5.71 |
| 2024-07-02 | 1.27 | 1.52 | 0.25 | 19.69 | 278516.50 | 3967.44 | 4.83 |
| 2024-07-01 | 1.23 | 1.27 | 0.02 | 1.60 | 118867.36 | 1487.60 | 2.06 |
| 2024-06-28 | 1.33 | 1.25 | -0.08 | -6.02 | 186605.30 | 2429.06 | 3.24 |
| 2024-06-27 | 1.33 | 1.33 | -0.08 | -5.67 | 143108.30 | 1957.90 | 2.48 |
| 2024-06-26 | 1.45 | 1.41 | -0.06 | -4.08 | 273073.04 | 3578.66 | 4.74 |
| 2024-06-25 | 1.51 | 1.47 | -0.04 | -2.65 | 96174.90 | 1448.56 | 1.67 |
| 2024-06-24 | 1.61 | 1.51 | -0.13 | -7.93 | 146952.84 | 2256.11 | 2.55 |
| 2024-06-21 | 1.61 | 1.64 | 0.11 | 7.19 | 183274.55 | 3012.82 | 3.18 |
| 2024-06-20 | 1.64 | 1.53 | -0.11 | -6.71 | 218121.69 | 3353.11 | 3.78 |
| 2024-06-19 | 1.69 | 1.64 | -0.08 | -4.65 | 160489.85 | 2703.98 | 2.78 |
| 2024-06-18 | 1.61 | 1.72 | -0.07 | -3.91 | 226622.25 | 3796.08 | 3.93 |
| 2024-06-17 | 1.77 | 1.79 | -0.02 | -1.11 | 96867.96 | 1721.28 | 1.68 |
| 2024-06-14 | 1.83 | 1.81 | -0.04 | -2.16 | 103048.09 | 1875.26 | 1.79 |
| 2024-06-13 | 1.88 | 1.85 | -0.04 | -2.12 | 124767.70 | 2303.82 | 2.16 |
| 2024-06-12 | 1.84 | 1.89 | 0.05 | 2.72 | 173794.60 | 3245.72 | 3.02 |
| 2024-06-11 | 1.70 | 1.84 | 0.06 | 3.37 | 163630.51 | 2990.41 | 2.84 |
| 2024-06-07 | 1.77 | 1.78 | 0.09 | 5.33 | 148666.07 | 2634.46 | 2.58 |
| 2024-06-06 | 1.82 | 1.69 | -0.19 | -10.11 | 218731.60 | 3875.06 | 3.80 |
| 2024-06-05 | 1.84 | 1.88 | 0.03 | 1.62 | 252246.75 | 4645.05 | 4.38 |
| 2024-06-04 | 1.71 | 1.85 | 0.08 | 4.52 | 210380.60 | 3848.93 | 3.65 |
| 2024-06-03 | 2.06 | 1.77 | -0.32 | -15.31 | 329356.20 | 6115.79 | 5.71 |
| 2024-05-31 | 2.18 | 2.09 | -0.06 | -2.79 | 180912.12 | 3803.70 | 3.14 |
| 2024-05-30 | 2.04 | 2.15 | 0.08 | 3.87 | 227543.54 | 4901.67 | 3.95 |
| 2024-05-29 | 2.10 | 2.07 | -0.08 | -3.72 | 258759.20 | 5370.48 | 4.49 |
| 2024-05-28 | 2.24 | 2.15 | -0.12 | -5.29 | 256720.70 | 5720.06 | 4.45 |
| 2024-05-27 | 2.20 | 2.27 | -0.03 | -1.30 | 315991.23 | 7153.18 | 5.48 |
| 2024-05-24 | 2.02 | 2.30 | 0.22 | 10.58 | 495793.48 | 11011.05 | 8.60 |
| 2024-05-23 | 2.15 | 2.08 | -0.14 | -6.31 | 329944.00 | 6920.37 | 5.72 |
| 2024-05-22 | 2.11 | 2.22 | 0.10 | 4.72 | 420024.18 | 9287.46 | 7.29 |
| 2024-05-21 | 2.17 | 2.12 | -0.10 | -4.51 | 406994.70 | 8647.64 | 7.06 |
| 2024-05-20 | 2.30 | 2.22 | 0.08 | 3.74 | 613191.13 | 14227.70 | 10.64 |
| 2024-05-17 | 2.22 | 2.14 | -0.18 | -7.76 | 643034.03 | 14057.69 | 11.16 |
| 2024-05-16 | 1.97 | 2.32 | 0.35 | 17.77 | 744895.48 | 16628.91 | 12.92 |
| 2024-05-15 | 1.77 | 1.97 | 0.22 | 12.57 | 470983.88 | 8834.15 | 8.17 |
| 2024-05-14 | 1.61 | 1.75 | 0.16 | 10.06 | 314488.35 | 5384.84 | 5.46 |
| 2024-05-13 | 1.56 | 1.59 | -0.03 | -1.85 | 219190.55 | 3532.58 | 3.80 |
| 2024-05-10 | 1.77 | 1.62 | -0.15 | -8.48 | 409006.19 | 6901.23 | 7.10 |
日K线
周K线
月K线
