思特奇(300608)股票信息
| 股票代码 | 300608 |
| 股票名称 | 思特奇 |
| 最新价/元 | 13.24 |
| 涨跌额/元 | -2.60 |
| 涨跌幅/% | -16.41 |
| 买入/元 | 13.23 |
| 卖出/元 | 13.24 |
| 昨收/元 | 15.84 |
| 今开/元 | 14.59 |
| 最高/元 | 15.54 |
| 最低/元 | 13.20 |
| 成交量/手 | 447405.48 |
| 成交额/万 | 64524.15 |
| 股净值/元 | 189.14 |
| 市净率 | 2.96 |
| 总市值/万 | 438503.45 |
| 流通值/万 | 364209.77 |
| 换手率/% | 16.26 |
| 入市日期 | 2017-02-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
思特奇(300608)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 14.59 | 13.24 | -2.60 | -16.41 | 447405.48 | 64524.15 | 16.26 |
| 2024-10-08 | 15.40 | 15.84 | 2.64 | 20.00 | 558804.07 | 84971.26 | 20.31 |
| 2024-09-30 | 11.98 | 13.20 | 2.20 | 20.00 | 526816.16 | 65179.34 | 19.15 |
| 2024-09-27 | 10.30 | 11.00 | 0.70 | 6.80 | 369453.09 | 39925.50 | 13.43 |
| 2024-09-26 | 9.92 | 10.30 | 0.20 | 1.98 | 259972.40 | 26527.53 | 9.45 |
| 2024-09-25 | 10.03 | 10.10 | 0.21 | 2.12 | 385613.13 | 39725.42 | 14.02 |
| 2024-09-24 | 9.43 | 9.89 | 0.39 | 4.11 | 298236.75 | 28759.13 | 10.84 |
| 2024-09-23 | 9.70 | 9.50 | -0.05 | -0.52 | 194368.20 | 18667.29 | 7.07 |
| 2024-09-20 | 9.30 | 9.55 | 0.17 | 1.81 | 212360.40 | 20199.48 | 7.72 |
| 2024-09-19 | 9.26 | 9.38 | 0.13 | 1.41 | 186207.15 | 17327.34 | 6.77 |
| 2024-09-18 | 8.95 | 9.25 | 0.14 | 1.54 | 173534.75 | 15780.77 | 6.31 |
| 2024-09-13 | 9.10 | 9.11 | 0.06 | 0.66 | 203989.55 | 18500.91 | 7.42 |
| 2024-09-12 | 8.61 | 9.05 | 0.43 | 4.99 | 253112.80 | 22963.45 | 9.20 |
| 2024-09-11 | 8.79 | 8.62 | -0.19 | -2.16 | 91585.00 | 7917.22 | 3.33 |
| 2024-09-10 | 8.67 | 8.81 | 0.18 | 2.09 | 145459.22 | 12547.32 | 5.29 |
| 2024-09-09 | 8.90 | 8.63 | -0.64 | -6.90 | 178405.72 | 15605.36 | 6.49 |
| 2024-09-06 | 9.74 | 9.27 | -0.33 | -3.44 | 288338.95 | 28309.04 | 10.48 |
| 2024-09-05 | 9.54 | 9.60 | -0.12 | -1.24 | 176556.15 | 16858.86 | 6.42 |
| 2024-09-04 | 9.31 | 9.72 | 0.22 | 2.32 | 303933.40 | 29290.30 | 11.05 |
| 2024-09-03 | 9.24 | 9.50 | 0.31 | 3.37 | 228193.78 | 21301.91 | 8.30 |
| 2024-09-02 | 9.47 | 9.19 | -0.30 | -3.16 | 192193.92 | 17910.52 | 6.99 |
| 2024-08-30 | 9.23 | 9.49 | 0.16 | 1.72 | 335449.37 | 32123.04 | 12.20 |
| 2024-08-29 | 8.87 | 9.33 | 0.30 | 3.32 | 292676.33 | 27087.83 | 10.64 |
| 2024-08-28 | 9.01 | 9.03 | -0.07 | -0.77 | 203919.71 | 18042.43 | 7.41 |
| 2024-08-27 | 8.71 | 9.10 | 0.27 | 3.06 | 310443.16 | 28346.94 | 11.29 |
| 2024-08-26 | 8.80 | 8.83 | -0.16 | -1.78 | 175934.90 | 15363.18 | 6.40 |
| 2024-08-23 | 8.38 | 8.99 | 0.66 | 7.92 | 245710.88 | 21836.94 | 8.93 |
| 2024-08-22 | 8.50 | 8.33 | -0.18 | -2.12 | 67234.00 | 5734.14 | 2.44 |
| 2024-08-21 | 8.40 | 8.51 | 0.08 | 0.95 | 46025.00 | 3935.93 | 1.67 |
| 2024-08-20 | 8.66 | 8.43 | -0.27 | -3.10 | 43603.50 | 3713.88 | 1.59 |
| 2024-08-19 | 8.62 | 8.70 | 0.13 | 1.52 | 64003.50 | 5606.92 | 2.33 |
| 2024-08-16 | 8.55 | 8.57 | 0.08 | 0.94 | 49779.84 | 4267.93 | 1.81 |
| 2024-08-15 | 8.34 | 8.49 | 0.22 | 2.66 | 60754.40 | 5116.24 | 2.21 |
| 2024-08-14 | 8.23 | 8.27 | 0.07 | 0.85 | 35683.20 | 2954.71 | 1.30 |
| 2024-08-13 | 8.14 | 8.20 | 0.07 | 0.86 | 42780.50 | 3477.66 | 1.56 |
| 2024-08-12 | 8.27 | 8.13 | -0.18 | -2.17 | 48611.34 | 3966.67 | 1.77 |
| 2024-08-09 | 8.64 | 8.31 | -0.18 | -2.12 | 56553.26 | 4754.97 | 2.06 |
| 2024-08-08 | 8.82 | 8.49 | -0.51 | -5.67 | 112339.46 | 9632.69 | 4.08 |
| 2024-08-07 | 8.77 | 9.00 | 0.23 | 2.62 | 100341.40 | 9089.03 | 3.65 |
| 2024-08-06 | 8.69 | 8.77 | 0.14 | 1.62 | 37026.06 | 3228.75 | 1.35 |
| 2024-08-05 | 8.84 | 8.63 | -0.30 | -3.36 | 66247.40 | 5828.42 | 2.41 |
| 2024-08-02 | 9.10 | 8.93 | -0.21 | -2.30 | 47250.60 | 4274.46 | 1.72 |
| 2024-08-01 | 9.11 | 9.14 | 0.00 | 0.00 | 53154.00 | 4866.68 | 1.93 |
| 2024-07-31 | 8.87 | 9.14 | 0.27 | 3.04 | 72263.00 | 6559.02 | 2.63 |
| 2024-07-30 | 8.73 | 8.87 | 0.09 | 1.03 | 59678.00 | 5285.10 | 2.17 |
| 2024-07-29 | 8.67 | 8.78 | 0.09 | 1.04 | 61036.60 | 5313.55 | 2.22 |
| 2024-07-26 | 8.41 | 8.69 | 0.28 | 3.33 | 64797.00 | 5615.71 | 2.36 |
| 2024-07-25 | 8.31 | 8.41 | -0.01 | -0.12 | 39139.00 | 3279.05 | 1.42 |
| 2024-07-24 | 8.55 | 8.42 | -0.18 | -2.09 | 53980.52 | 4570.11 | 1.96 |
| 2024-07-23 | 8.73 | 8.60 | -0.18 | -2.05 | 61876.13 | 5394.89 | 2.25 |
| 2024-07-22 | 8.59 | 8.78 | 0.28 | 3.29 | 93565.00 | 8238.35 | 3.40 |
| 2024-07-19 | 8.22 | 8.50 | 0.25 | 3.03 | 58244.60 | 4905.82 | 2.12 |
| 2024-07-18 | 8.31 | 8.25 | -0.09 | -1.08 | 72188.40 | 5867.75 | 2.62 |
| 2024-07-17 | 8.50 | 8.34 | -0.17 | -2.00 | 34523.04 | 2903.01 | 1.26 |
| 2024-07-16 | 8.36 | 8.51 | 0.10 | 1.19 | 35404.60 | 2992.11 | 1.29 |
| 2024-07-15 | 8.65 | 8.41 | -0.28 | -3.22 | 37222.78 | 3150.30 | 1.35 |
| 2024-07-12 | 8.79 | 8.69 | -0.10 | -1.14 | 41678.00 | 3645.81 | 1.52 |
| 2024-07-11 | 8.59 | 8.79 | 0.32 | 3.78 | 52023.86 | 4544.95 | 1.89 |
| 2024-07-10 | 8.50 | 8.47 | -0.08 | -0.94 | 42545.00 | 3625.54 | 1.55 |
| 2024-07-09 | 8.41 | 8.55 | 0.14 | 1.67 | 61721.81 | 5184.02 | 2.24 |
| 2024-07-08 | 8.75 | 8.41 | -0.33 | -3.78 | 47570.88 | 4038.96 | 1.73 |
| 2024-07-05 | 8.56 | 8.74 | 0.18 | 2.10 | 59673.44 | 5168.49 | 2.17 |
| 2024-07-04 | 8.90 | 8.56 | -0.35 | -3.93 | 62327.20 | 5420.00 | 2.27 |
| 2024-07-03 | 9.19 | 8.91 | -0.29 | -3.15 | 72929.20 | 6554.85 | 2.65 |
| 2024-07-02 | 9.10 | 9.20 | 0.18 | 2.00 | 107212.92 | 9916.43 | 3.90 |
| 2024-07-01 | 8.99 | 9.02 | 0.04 | 0.45 | 66529.98 | 5935.69 | 2.42 |
| 2024-06-28 | 9.27 | 8.98 | -0.23 | -2.50 | 92027.17 | 8386.60 | 3.35 |
| 2024-06-27 | 9.44 | 9.21 | -0.17 | -1.81 | 72767.97 | 6796.63 | 2.65 |
| 2024-06-26 | 8.78 | 9.38 | 0.58 | 6.59 | 81478.80 | 7422.93 | 2.96 |
| 2024-06-25 | 8.96 | 8.80 | -0.16 | -1.79 | 53550.40 | 4742.00 | 1.95 |
| 2024-06-24 | 9.33 | 8.96 | -0.46 | -4.88 | 64041.88 | 5810.66 | 2.33 |
| 2024-06-21 | 9.31 | 9.42 | 0.01 | 0.11 | 44277.70 | 4157.50 | 1.61 |
| 2024-06-20 | 9.77 | 9.41 | -0.37 | -3.78 | 61313.38 | 5879.30 | 2.23 |
| 2024-06-19 | 9.88 | 9.78 | -0.04 | -0.41 | 50318.88 | 4947.08 | 1.83 |
| 2024-06-18 | 9.58 | 9.82 | 0.26 | 2.72 | 56253.86 | 5482.15 | 2.05 |
| 2024-06-17 | 9.59 | 9.56 | -0.06 | -0.62 | 45940.53 | 4391.42 | 1.67 |
| 2024-06-14 | 9.64 | 9.62 | 0.04 | 0.42 | 60278.28 | 5772.36 | 2.19 |
| 2024-06-13 | 9.63 | 9.58 | 0.00 | 0.00 | 69958.20 | 6751.30 | 2.54 |
| 2024-06-12 | 9.39 | 9.58 | 0.26 | 2.79 | 73939.08 | 7065.86 | 2.69 |
| 2024-06-11 | 9.11 | 9.32 | 0.22 | 2.42 | 66959.49 | 6147.57 | 2.43 |
| 2024-06-07 | 9.19 | 9.10 | 0.12 | 1.34 | 76679.11 | 6976.66 | 2.79 |
| 2024-06-06 | 9.70 | 8.98 | -0.65 | -6.75 | 115626.99 | 10575.39 | 4.20 |
| 2024-06-05 | 9.70 | 9.63 | -0.07 | -0.72 | 57605.84 | 5592.51 | 2.09 |
| 2024-06-04 | 10.07 | 9.70 | -0.37 | -3.67 | 84965.46 | 8239.61 | 3.09 |
| 2024-06-03 | 10.20 | 10.07 | -0.17 | -1.66 | 87289.74 | 8984.37 | 3.17 |
| 2024-05-31 | 9.94 | 10.24 | 0.26 | 2.61 | 59060.06 | 6003.95 | 2.15 |
| 2024-05-30 | 10.03 | 9.98 | -0.10 | -0.99 | 37070.20 | 3701.87 | 1.35 |
| 2024-05-29 | 10.18 | 10.08 | 0.04 | 0.40 | 44999.88 | 4548.56 | 1.64 |
| 2024-05-28 | 10.20 | 10.04 | -0.14 | -1.38 | 47318.48 | 4783.25 | 1.72 |
| 2024-05-27 | 10.11 | 10.18 | 0.07 | 0.69 | 64330.17 | 6445.31 | 2.34 |
| 2024-05-24 | 10.37 | 10.11 | -0.22 | -2.13 | 61804.06 | 6306.58 | 2.25 |
| 2024-05-23 | 10.70 | 10.33 | -0.29 | -2.73 | 68104.76 | 7113.16 | 2.48 |
| 2024-05-22 | 10.65 | 10.63 | 0.05 | 0.47 | 50707.00 | 5373.30 | 1.84 |
| 2024-05-21 | 10.63 | 10.58 | -0.05 | -0.47 | 54828.39 | 5823.76 | 1.99 |
| 2024-05-20 | 10.77 | 10.63 | -0.04 | -0.38 | 67187.00 | 7168.70 | 2.44 |
| 2024-05-17 | 10.46 | 10.67 | 0.24 | 2.30 | 80213.17 | 8491.22 | 2.92 |
| 2024-05-16 | 10.55 | 10.43 | -0.09 | -0.86 | 80147.34 | 8448.52 | 2.91 |
| 2024-05-15 | 10.73 | 10.52 | -0.52 | -4.71 | 100882.27 | 10800.76 | 3.67 |
| 2024-05-14 | 11.03 | 11.04 | 0.53 | 5.04 | 158636.19 | 17274.77 | 5.77 |
| 2024-05-13 | 10.56 | 10.51 | -0.17 | -1.59 | 84848.20 | 8819.32 | 3.08 |
日K线
周K线
月K线
