星源材质(300568)股票信息
| 股票代码 | 300568 |
| 股票名称 | 星源材质 |
| 最新价/元 | 12.35 |
| 涨跌额/元 | 2.06 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 12.35 |
| 卖出/元 | 0.00 |
| 昨收/元 | 10.29 |
| 今开/元 | 12.35 |
| 最高/元 | 12.35 |
| 最低/元 | 11.00 |
| 成交量/手 | 1473381.27 |
| 成交额/万 | 175228.64 |
| 股净值/元 | 27.44 |
| 市净率 | 1.70 |
| 总市值/万 | 1658551.86 |
| 流通值/万 | 1499147.97 |
| 换手率/% | 12.14 |
| 入市日期 | 2016-12-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
星源材质(300568)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 | 12.35 | 12.35 | 2.06 | 20.02 | 1473381.27 | 175228.64 | 12.14 |
| 2024-09-30 | 9.15 | 10.29 | 1.64 | 18.96 | 1144433.89 | 110450.99 | 9.43 |
| 2024-09-27 | 8.06 | 8.65 | 0.77 | 9.77 | 727307.07 | 61454.14 | 5.99 |
| 2024-09-26 | 7.53 | 7.88 | 0.33 | 4.37 | 398528.21 | 30638.92 | 3.28 |
| 2024-09-25 | 7.53 | 7.55 | 0.12 | 1.62 | 523197.94 | 39947.24 | 4.31 |
| 2024-09-24 | 6.86 | 7.43 | 0.60 | 8.79 | 568968.84 | 40758.56 | 4.69 |
| 2024-09-23 | 6.81 | 6.83 | 0.00 | 0.00 | 162265.98 | 11063.15 | 1.34 |
| 2024-09-20 | 6.94 | 6.83 | -0.15 | -2.15 | 228321.38 | 15585.84 | 1.88 |
| 2024-09-19 | 6.91 | 6.98 | 0.11 | 1.60 | 242238.36 | 16884.53 | 2.00 |
| 2024-09-18 | 7.08 | 6.87 | -0.20 | -2.83 | 225137.47 | 15522.63 | 1.85 |
| 2024-09-13 | 7.39 | 7.07 | -0.32 | -4.33 | 241415.23 | 17315.05 | 1.99 |
| 2024-09-12 | 7.50 | 7.39 | -0.13 | -1.73 | 238692.12 | 17852.18 | 1.97 |
| 2024-09-11 | 7.27 | 7.52 | 0.27 | 3.72 | 352512.09 | 26329.89 | 2.90 |
| 2024-09-10 | 7.36 | 7.25 | -0.09 | -1.23 | 201920.85 | 14538.09 | 1.66 |
| 2024-09-09 | 7.45 | 7.34 | -0.14 | -1.87 | 236820.48 | 17443.91 | 1.95 |
| 2024-09-06 | 7.78 | 7.48 | -0.31 | -3.98 | 348107.97 | 26354.68 | 2.87 |
| 2024-09-05 | 7.68 | 7.79 | 0.02 | 0.26 | 402473.71 | 31544.89 | 3.32 |
| 2024-09-04 | 7.54 | 7.77 | 0.20 | 2.64 | 600970.03 | 46949.04 | 4.95 |
| 2024-09-03 | 7.31 | 7.57 | 0.26 | 3.56 | 328077.98 | 24653.11 | 2.70 |
| 2024-09-02 | 7.45 | 7.31 | -0.14 | -1.88 | 190314.50 | 14088.54 | 1.57 |
| 2024-08-30 | 7.40 | 7.45 | 0.06 | 0.81 | 276194.55 | 20650.72 | 2.28 |
| 2024-08-29 | 7.07 | 7.39 | 0.33 | 4.67 | 345096.44 | 25335.82 | 2.84 |
| 2024-08-28 | 7.07 | 7.06 | -0.01 | -0.14 | 115116.67 | 8099.34 | 0.95 |
| 2024-08-27 | 7.21 | 7.07 | -0.19 | -2.62 | 138907.78 | 9876.84 | 1.14 |
| 2024-08-26 | 7.14 | 7.26 | 0.15 | 2.11 | 181491.85 | 13225.23 | 1.50 |
| 2024-08-23 | 7.22 | 7.11 | -0.10 | -1.39 | 135514.27 | 9680.85 | 1.12 |
| 2024-08-22 | 7.39 | 7.21 | -0.14 | -1.91 | 185656.55 | 13633.97 | 1.53 |
| 2024-08-21 | 7.30 | 7.35 | 0.03 | 0.41 | 119786.31 | 8831.29 | 0.99 |
| 2024-08-20 | 7.48 | 7.32 | -0.15 | -2.01 | 104515.70 | 7746.02 | 0.86 |
| 2024-08-19 | 7.50 | 7.47 | -0.03 | -0.40 | 81287.42 | 6116.41 | 0.67 |
| 2024-08-16 | 7.69 | 7.50 | -0.19 | -2.47 | 135283.67 | 10228.27 | 1.11 |
| 2024-08-15 | 7.55 | 7.69 | 0.09 | 1.18 | 156300.51 | 11998.59 | 1.29 |
| 2024-08-14 | 7.76 | 7.60 | -0.18 | -2.31 | 120431.45 | 9212.31 | 0.99 |
| 2024-08-13 | 7.68 | 7.78 | 0.12 | 1.57 | 145516.16 | 11277.67 | 1.20 |
| 2024-08-12 | 7.67 | 7.66 | -0.01 | -0.13 | 85021.89 | 6505.91 | 0.70 |
| 2024-08-09 | 7.85 | 7.67 | -0.14 | -1.79 | 96663.90 | 7504.49 | 0.80 |
| 2024-08-08 | 7.80 | 7.81 | -0.01 | -0.13 | 107991.73 | 8401.36 | 0.89 |
| 2024-08-07 | 7.82 | 7.82 | -0.01 | -0.13 | 130428.81 | 10195.90 | 1.08 |
| 2024-08-06 | 7.77 | 7.83 | 0.16 | 2.09 | 141519.34 | 11034.51 | 1.17 |
| 2024-08-05 | 7.78 | 7.67 | -0.15 | -1.92 | 171754.24 | 13461.42 | 1.42 |
| 2024-08-02 | 7.84 | 7.82 | -0.07 | -0.89 | 141594.95 | 11213.53 | 1.17 |
| 2024-08-01 | 7.88 | 7.89 | -0.02 | -0.25 | 137297.90 | 10824.90 | 1.13 |
| 2024-07-31 | 7.55 | 7.91 | 0.38 | 5.05 | 193061.41 | 14971.79 | 1.59 |
| 2024-07-30 | 7.46 | 7.53 | 0.05 | 0.67 | 93964.19 | 7049.46 | 0.77 |
| 2024-07-29 | 7.59 | 7.48 | -0.09 | -1.19 | 119135.03 | 8900.93 | 0.98 |
| 2024-07-26 | 7.42 | 7.57 | 0.17 | 2.30 | 152568.06 | 11531.87 | 1.26 |
| 2024-07-25 | 7.27 | 7.40 | 0.10 | 1.37 | 200092.67 | 14859.58 | 1.65 |
| 2024-07-24 | 7.48 | 7.30 | -0.17 | -2.28 | 158633.10 | 11710.27 | 1.31 |
| 2024-07-23 | 7.76 | 7.47 | -0.29 | -3.74 | 179695.43 | 13725.89 | 1.48 |
| 2024-07-22 | 7.88 | 7.76 | -0.10 | -1.27 | 163867.09 | 12796.31 | 1.35 |
| 2024-07-19 | 7.86 | 7.86 | -0.02 | -0.25 | 136587.79 | 10738.17 | 1.13 |
| 2024-07-18 | 7.90 | 7.88 | -0.04 | -0.51 | 173933.99 | 13627.26 | 1.43 |
| 2024-07-17 | 7.98 | 7.92 | -0.06 | -0.75 | 125768.10 | 10002.28 | 1.04 |
| 2024-07-16 | 7.95 | 7.98 | 0.03 | 0.38 | 124423.33 | 9930.31 | 1.03 |
| 2024-07-15 | 8.05 | 7.95 | -0.15 | -1.85 | 117631.69 | 9396.65 | 0.97 |
| 2024-07-12 | 8.11 | 8.10 | -0.01 | -0.12 | 148263.23 | 12021.95 | 1.22 |
| 2024-07-11 | 7.96 | 8.11 | 0.33 | 4.24 | 243820.29 | 19704.29 | 2.01 |
| 2024-07-10 | 7.79 | 7.78 | -0.03 | -0.38 | 135744.11 | 10691.72 | 1.12 |
| 2024-07-09 | 7.55 | 7.81 | 0.21 | 2.76 | 214458.90 | 16547.26 | 1.77 |
| 2024-07-08 | 7.82 | 7.60 | -0.27 | -3.43 | 194616.78 | 14915.18 | 1.60 |
| 2024-07-05 | 7.90 | 7.87 | -0.03 | -0.38 | 157270.46 | 12336.34 | 1.30 |
| 2024-07-04 | 8.19 | 7.90 | -0.28 | -3.42 | 173077.93 | 13879.82 | 1.43 |
| 2024-07-03 | 8.12 | 8.18 | 0.07 | 0.86 | 215560.13 | 17657.61 | 1.78 |
| 2024-07-02 | 8.19 | 8.11 | -0.07 | -0.86 | 180100.45 | 14671.00 | 1.49 |
| 2024-07-01 | 8.20 | 8.18 | -0.02 | -0.24 | 153971.69 | 12551.52 | 1.27 |
| 2024-06-28 | 8.28 | 8.20 | -0.08 | -0.97 | 162985.77 | 13553.44 | 1.34 |
| 2024-06-27 | 8.40 | 8.28 | -0.20 | -2.36 | 175885.84 | 14714.22 | 1.45 |
| 2024-06-26 | 8.11 | 8.48 | 0.36 | 4.43 | 256145.98 | 21135.64 | 2.11 |
| 2024-06-25 | 8.18 | 8.12 | -0.04 | -0.49 | 185547.70 | 15151.08 | 1.53 |
| 2024-06-24 | 8.53 | 8.16 | -0.44 | -5.12 | 310094.24 | 25634.20 | 2.56 |
| 2024-06-21 | 8.75 | 8.60 | -0.15 | -1.71 | 176515.72 | 15262.48 | 1.46 |
| 2024-06-20 | 9.02 | 8.75 | -0.29 | -3.21 | 182058.38 | 16154.73 | 1.50 |
| 2024-06-19 | 9.18 | 9.04 | -0.15 | -1.63 | 151925.29 | 13822.94 | 1.25 |
| 2024-06-18 | 9.18 | 9.19 | 0.00 | 0.00 | 150922.33 | 13809.85 | 1.24 |
| 2024-06-17 | 9.09 | 9.19 | 0.05 | 0.55 | 236592.77 | 21864.14 | 1.95 |
| 2024-06-14 | 8.93 | 9.14 | 0.18 | 2.01 | 226745.54 | 20448.59 | 1.87 |
| 2024-06-13 | 9.08 | 8.96 | -0.01 | -0.11 | 191767.40 | 17303.47 | 1.58 |
| 2024-06-12 | 9.07 | 9.19 | 0.08 | 0.88 | 165254.88 | 15140.61 | 1.36 |
| 2024-06-11 | 9.00 | 9.11 | -0.01 | -0.11 | 178752.90 | 16127.96 | 1.47 |
| 2024-06-07 | 9.25 | 9.12 | -0.05 | -0.55 | 223910.85 | 20521.89 | 1.85 |
| 2024-06-06 | 9.53 | 9.17 | -0.36 | -3.78 | 298814.50 | 27772.46 | 2.46 |
| 2024-06-05 | 9.51 | 9.53 | 0.02 | 0.21 | 226078.17 | 21773.80 | 1.86 |
| 2024-06-04 | 9.48 | 9.51 | -0.03 | -0.31 | 210341.78 | 19970.78 | 1.73 |
| 2024-06-03 | 9.60 | 9.54 | -0.05 | -0.52 | 181068.36 | 17206.16 | 1.49 |
| 2024-05-31 | 9.58 | 9.59 | 0.00 | 0.00 | 196294.48 | 18960.57 | 1.62 |
| 2024-05-30 | 9.85 | 9.59 | -0.24 | -2.44 | 314208.36 | 30415.95 | 2.59 |
| 2024-05-29 | 9.75 | 9.83 | 0.12 | 1.24 | 275436.25 | 27230.81 | 2.27 |
| 2024-05-28 | 9.88 | 9.71 | -0.27 | -2.71 | 236948.93 | 23190.76 | 1.95 |
| 2024-05-27 | 10.15 | 9.98 | -0.06 | -0.60 | 385228.60 | 38124.74 | 3.18 |
| 2024-05-24 | 9.87 | 10.04 | 0.10 | 1.01 | 416565.77 | 41968.80 | 3.44 |
| 2024-05-23 | 10.22 | 9.94 | -0.33 | -3.21 | 285028.98 | 28569.03 | 2.35 |
| 2024-05-22 | 9.92 | 10.27 | 0.33 | 3.32 | 443270.37 | 45023.92 | 3.66 |
| 2024-05-21 | 9.90 | 9.94 | 0.03 | 0.30 | 223486.48 | 22096.23 | 1.84 |
| 2024-05-20 | 9.96 | 9.91 | -0.07 | -0.70 | 276527.36 | 27620.80 | 2.28 |
| 2024-05-17 | 9.74 | 9.98 | 0.24 | 2.46 | 270296.52 | 26639.67 | 2.23 |
| 2024-05-16 | 9.78 | 9.74 | -0.03 | -0.31 | 189596.70 | 18569.97 | 1.56 |
| 2024-05-15 | 9.86 | 9.77 | -0.04 | -0.41 | 213886.49 | 21037.54 | 1.76 |
| 2024-05-14 | 9.95 | 9.81 | -0.05 | -0.51 | 284530.72 | 28053.89 | 2.35 |
| 2024-05-13 | 10.08 | 9.86 | -0.39 | -3.81 | 360292.73 | 35831.89 | 2.97 |
| 2024-05-10 | 10.46 | 10.25 | -0.31 | -2.94 | 405731.99 | 41819.38 | 3.35 |
日K线
周K线
月K线
