ST瑞科(300600)股票信息
| 股票代码 | 300600 |
| 股票名称 | ST瑞科 |
| 最新价/元 | 7.52 |
| 涨跌额/元 | 0.64 |
| 涨跌幅/% | 9.30 |
| 买入/元 | 7.52 |
| 卖出/元 | 7.53 |
| 昨收/元 | 6.88 |
| 今开/元 | 7.82 |
| 最高/元 | 8.05 |
| 最低/元 | 7.07 |
| 成交量/手 | 174768.65 |
| 成交额/万 | 13207.95 |
| 股净值/元 | -94.00 |
| 市净率 | 2.37 |
| 总市值/万 | 221264.33 |
| 流通值/万 | 185114.90 |
| 换手率/% | 7.10 |
| 入市日期 | 2017-01-25 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-09 06:15:47 |
ST瑞科(300600)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 | 7.82 | 7.52 | 0.64 | 9.30 | 174768.65 | 13207.95 | 7.10 |
| 2024-09-30 | 6.35 | 6.88 | 0.72 | 11.69 | 140143.93 | 9217.95 | 5.69 |
| 2024-09-27 | 5.96 | 6.16 | 0.23 | 3.88 | 76867.40 | 4666.61 | 3.12 |
| 2024-09-26 | 5.83 | 5.93 | 0.06 | 1.02 | 38980.37 | 2294.06 | 1.58 |
| 2024-09-25 | 5.75 | 5.87 | 0.12 | 2.09 | 45958.80 | 2693.09 | 1.87 |
| 2024-09-24 | 5.63 | 5.75 | 0.11 | 1.95 | 42107.36 | 2402.79 | 1.71 |
| 2024-09-23 | 5.64 | 5.64 | -0.02 | -0.35 | 21513.00 | 1216.70 | 0.87 |
| 2024-09-20 | 5.67 | 5.66 | 0.00 | 0.00 | 22180.00 | 1257.97 | 0.90 |
| 2024-09-19 | 5.61 | 5.66 | 0.07 | 1.25 | 28117.80 | 1587.42 | 1.14 |
| 2024-09-18 | 5.61 | 5.59 | -0.06 | -1.06 | 22966.68 | 1284.49 | 0.93 |
| 2024-09-13 | 5.66 | 5.65 | 0.05 | 0.89 | 30079.00 | 1701.30 | 1.22 |
| 2024-09-12 | 5.65 | 5.60 | -0.06 | -1.06 | 25018.80 | 1412.96 | 1.02 |
| 2024-09-11 | 5.74 | 5.66 | -0.10 | -1.74 | 25921.00 | 1469.59 | 1.05 |
| 2024-09-10 | 5.63 | 5.76 | 0.14 | 2.49 | 35033.00 | 1994.77 | 1.42 |
| 2024-09-09 | 5.60 | 5.62 | -0.02 | -0.36 | 30466.40 | 1701.43 | 1.24 |
| 2024-09-06 | 5.60 | 5.64 | 0.04 | 0.71 | 40583.00 | 2299.88 | 1.65 |
| 2024-09-05 | 5.52 | 5.60 | 0.04 | 0.72 | 20536.00 | 1146.68 | 0.83 |
| 2024-09-04 | 5.73 | 5.56 | -0.22 | -3.81 | 52328.00 | 2949.18 | 2.13 |
| 2024-09-03 | 5.71 | 5.78 | 0.19 | 3.40 | 74384.44 | 4325.19 | 3.02 |
| 2024-09-02 | 5.52 | 5.59 | 0.08 | 1.45 | 51314.00 | 2889.94 | 2.08 |
| 2024-08-30 | 5.45 | 5.51 | 0.03 | 0.55 | 30602.00 | 1697.17 | 1.24 |
| 2024-08-29 | 5.45 | 5.48 | -0.12 | -2.14 | 42624.00 | 2311.58 | 1.73 |
| 2024-08-28 | 5.36 | 5.60 | 0.23 | 4.28 | 33426.20 | 1848.12 | 1.45 |
| 2024-08-27 | 5.36 | 5.37 | 0.00 | 0.00 | 19651.00 | 1056.11 | 0.85 |
| 2024-08-26 | 5.28 | 5.37 | 0.12 | 2.29 | 29190.01 | 1565.78 | 1.27 |
| 2024-08-23 | 5.47 | 5.25 | -0.22 | -4.02 | 31874.00 | 1690.69 | 1.38 |
| 2024-08-22 | 5.53 | 5.47 | -0.06 | -1.09 | 27694.00 | 1529.19 | 1.20 |
| 2024-08-21 | 5.60 | 5.53 | -0.07 | -1.25 | 35714.00 | 1968.00 | 1.55 |
| 2024-08-20 | 5.63 | 5.60 | -0.01 | -0.18 | 24128.98 | 1353.36 | 1.05 |
| 2024-08-19 | 5.68 | 5.61 | -0.09 | -1.58 | 33440.00 | 1891.36 | 1.45 |
| 2024-08-16 | 5.75 | 5.70 | -0.02 | -0.35 | 38413.36 | 2206.90 | 1.67 |
| 2024-08-15 | 5.79 | 5.72 | -0.08 | -1.38 | 36508.00 | 2093.05 | 1.59 |
| 2024-08-14 | 5.80 | 5.80 | -0.06 | -1.02 | 48197.25 | 2783.70 | 2.09 |
| 2024-08-13 | 5.47 | 5.86 | 0.36 | 6.55 | 87852.50 | 5065.66 | 3.81 |
| 2024-08-12 | 5.68 | 5.50 | -0.19 | -3.34 | 41642.00 | 2319.56 | 1.81 |
| 2024-08-09 | 5.64 | 5.69 | 0.07 | 1.25 | 55664.67 | 3173.90 | 2.42 |
| 2024-08-08 | 5.57 | 5.62 | 0.06 | 1.08 | 40588.88 | 2256.66 | 1.76 |
| 2024-08-07 | 5.61 | 5.56 | -0.09 | -1.59 | 31617.67 | 1772.35 | 1.37 |
| 2024-08-06 | 5.51 | 5.65 | 0.20 | 3.67 | 49107.31 | 2739.58 | 2.13 |
| 2024-08-05 | 5.51 | 5.45 | -0.13 | -2.33 | 52416.20 | 2910.04 | 2.28 |
| 2024-08-02 | 5.65 | 5.58 | -0.09 | -1.59 | 37825.00 | 2134.94 | 1.64 |
| 2024-08-01 | 5.61 | 5.67 | 0.05 | 0.89 | 42245.26 | 2400.11 | 1.83 |
| 2024-07-31 | 5.53 | 5.62 | 0.05 | 0.90 | 50287.92 | 2803.07 | 2.18 |
| 2024-07-30 | 5.52 | 5.57 | 0.01 | 0.18 | 34924.26 | 1925.84 | 1.52 |
| 2024-07-29 | 5.52 | 5.56 | 0.01 | 0.18 | 37115.26 | 2078.66 | 1.61 |
| 2024-07-26 | 5.44 | 5.55 | 0.13 | 2.40 | 35345.00 | 1938.45 | 1.53 |
| 2024-07-25 | 5.40 | 5.42 | -0.05 | -0.91 | 31282.96 | 1687.83 | 1.36 |
| 2024-07-24 | 5.36 | 5.47 | 0.10 | 1.86 | 55046.76 | 2991.47 | 2.39 |
| 2024-07-23 | 5.28 | 5.37 | 0.04 | 0.75 | 64266.68 | 3517.70 | 2.79 |
| 2024-07-22 | 5.18 | 5.33 | 0.12 | 2.30 | 31930.80 | 1690.07 | 1.39 |
| 2024-07-19 | 5.12 | 5.21 | 0.07 | 1.36 | 25899.40 | 1338.12 | 1.12 |
| 2024-07-18 | 5.17 | 5.14 | -0.04 | -0.77 | 35457.56 | 1806.73 | 1.54 |
| 2024-07-17 | 5.36 | 5.18 | -0.18 | -3.36 | 39690.96 | 2081.48 | 1.72 |
| 2024-07-16 | 5.22 | 5.36 | 0.11 | 2.10 | 43379.40 | 2309.37 | 1.88 |
| 2024-07-15 | 5.14 | 5.25 | 0.12 | 2.34 | 49115.80 | 2585.72 | 2.13 |
| 2024-07-12 | 5.14 | 5.13 | 0.00 | 0.00 | 23749.73 | 1220.52 | 1.03 |
| 2024-07-11 | 5.01 | 5.13 | 0.16 | 3.22 | 31500.21 | 1606.61 | 1.37 |
| 2024-07-10 | 5.00 | 4.97 | -0.09 | -1.78 | 23084.00 | 1153.61 | 1.00 |
| 2024-07-09 | 4.98 | 5.06 | 0.07 | 1.40 | 33733.31 | 1676.87 | 1.46 |
| 2024-07-08 | 5.16 | 4.99 | -0.19 | -3.67 | 34720.08 | 1751.21 | 1.51 |
| 2024-07-05 | 5.15 | 5.18 | 0.05 | 0.98 | 22720.40 | 1175.76 | 0.99 |
| 2024-07-04 | 5.35 | 5.13 | -0.25 | -4.65 | 42156.46 | 2190.56 | 1.83 |
| 2024-07-03 | 5.30 | 5.38 | 0.06 | 1.13 | 32362.36 | 1733.97 | 1.41 |
| 2024-07-02 | 5.24 | 5.32 | 0.07 | 1.33 | 34305.72 | 1826.50 | 1.49 |
| 2024-07-01 | 5.21 | 5.25 | 0.00 | 0.00 | 33412.80 | 1730.55 | 1.45 |
| 2024-06-28 | 5.14 | 5.25 | 0.11 | 2.14 | 36344.20 | 1914.33 | 1.58 |
| 2024-06-27 | 5.28 | 5.14 | -0.10 | -1.91 | 28238.20 | 1474.21 | 1.23 |
| 2024-06-26 | 5.06 | 5.24 | 0.20 | 3.97 | 37857.88 | 1957.41 | 1.64 |
| 2024-06-25 | 5.05 | 5.04 | -0.03 | -0.59 | 34101.54 | 1725.79 | 1.48 |
| 2024-06-24 | 5.38 | 5.07 | -0.35 | -6.46 | 56789.64 | 2928.52 | 2.47 |
| 2024-06-21 | 5.42 | 5.42 | -0.04 | -0.73 | 27993.88 | 1518.85 | 1.22 |
| 2024-06-20 | 5.73 | 5.46 | -0.29 | -5.04 | 61238.00 | 3407.05 | 2.66 |
| 2024-06-19 | 5.67 | 5.75 | 0.06 | 1.05 | 39306.90 | 2248.94 | 1.71 |
| 2024-06-18 | 5.59 | 5.69 | 0.10 | 1.79 | 50452.08 | 2859.19 | 2.19 |
| 2024-06-17 | 5.75 | 5.59 | -0.19 | -3.29 | 65825.28 | 3714.38 | 2.86 |
| 2024-06-14 | 5.82 | 5.78 | -0.07 | -1.20 | 42793.52 | 2469.95 | 1.86 |
| 2024-06-13 | 5.89 | 5.85 | -0.04 | -0.68 | 60730.84 | 3585.18 | 2.64 |
| 2024-06-12 | 5.83 | 5.89 | 0.00 | 0.00 | 52376.40 | 3083.97 | 2.27 |
| 2024-06-11 | 5.78 | 5.89 | 0.04 | 0.68 | 66869.00 | 3908.02 | 2.90 |
| 2024-06-07 | 5.78 | 5.85 | 0.17 | 2.99 | 78968.52 | 4621.08 | 3.43 |
| 2024-06-06 | 5.90 | 5.68 | -0.31 | -5.18 | 92592.72 | 5320.06 | 4.02 |
| 2024-06-05 | 5.80 | 5.99 | 0.19 | 3.28 | 101051.00 | 6054.86 | 4.39 |
| 2024-06-04 | 5.65 | 5.80 | 0.16 | 2.84 | 78509.48 | 4513.52 | 3.41 |
| 2024-06-03 | 5.88 | 5.64 | -0.23 | -3.92 | 112935.36 | 6423.94 | 4.90 |
| 2024-05-31 | 5.79 | 5.87 | 0.01 | 0.17 | 81555.88 | 4767.56 | 3.54 |
| 2024-05-30 | 6.01 | 5.86 | -0.15 | -2.50 | 86243.68 | 5174.09 | 3.74 |
| 2024-05-29 | 5.97 | 6.01 | 0.03 | 0.50 | 81175.40 | 4902.19 | 3.52 |
| 2024-05-28 | 6.00 | 5.98 | -0.09 | -1.48 | 105644.80 | 6282.70 | 4.59 |
| 2024-05-27 | 5.78 | 6.07 | 0.30 | 5.20 | 154019.72 | 9219.30 | 6.69 |
| 2024-05-24 | 5.70 | 5.77 | 0.00 | 0.00 | 132320.54 | 7692.02 | 5.75 |
| 2024-05-23 | 5.64 | 5.77 | 0.05 | 0.87 | 239187.43 | 13985.15 | 10.39 |
| 2024-05-22 | 5.76 | 5.72 | -0.32 | -5.30 | 345009.36 | 19657.82 | 14.98 |
| 2024-05-21 | 6.04 | 6.04 | -1.51 | -20.00 | 16945.00 | 1023.48 | 0.74 |
| 2024-05-17 | 7.30 | 7.55 | 0.21 | 2.86 | 74631.20 | 5559.18 | 3.24 |
| 2024-05-16 | 7.30 | 7.34 | -0.28 | -3.68 | 109316.82 | 8070.87 | 4.75 |
| 2024-05-15 | 7.75 | 7.62 | -0.18 | -2.31 | 58253.00 | 4494.59 | 2.53 |
| 2024-05-14 | 7.85 | 7.80 | -0.05 | -0.64 | 61026.00 | 4775.29 | 2.65 |
| 2024-05-13 | 8.10 | 7.85 | -0.41 | -4.96 | 93289.89 | 7338.80 | 4.05 |
| 2024-05-10 | 8.50 | 8.26 | -0.29 | -3.39 | 100211.88 | 8371.27 | 4.35 |
| 2024-05-09 | 8.08 | 8.55 | 0.47 | 5.82 | 122900.77 | 10281.24 | 5.34 |
日K线
周K线
月K线
