斯迪克(300806)股票信息
| 股票代码 | 300806 |
| 股票名称 | 斯迪克 |
| 最新价/元 | 11.84 |
| 涨跌额/元 | -2.36 |
| 涨跌幅/% | -16.62 |
| 买入/元 | 11.84 |
| 卖出/元 | 11.85 |
| 昨收/元 | 14.20 |
| 今开/元 | 13.38 |
| 最高/元 | 13.50 |
| 最低/元 | 11.80 |
| 成交量/手 | 319489.05 |
| 成交额/万 | 40472.21 |
| 股净值/元 | 98.67 |
| 市净率 | 2.44 |
| 总市值/万 | 536707.80 |
| 流通值/万 | 330737.12 |
| 换手率/% | 11.44 |
| 入市日期 | 2019-11-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
斯迪克(300806)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 | 13.38 | 11.84 | -2.36 | -16.62 | 319489.05 | 40472.21 | 11.44 |
| 2024-10-08 | 14.80 | 14.20 | 1.75 | 14.06 | 380422.31 | 52306.60 | 13.62 |
| 2024-09-30 | 11.02 | 12.45 | 1.69 | 15.71 | 317627.14 | 36996.25 | 11.37 |
| 2024-09-27 | 10.27 | 10.76 | 0.62 | 6.11 | 179202.83 | 18829.17 | 6.42 |
| 2024-09-26 | 9.84 | 10.14 | 0.28 | 2.84 | 112106.80 | 11165.01 | 4.01 |
| 2024-09-25 | 9.73 | 9.86 | 0.14 | 1.44 | 145042.36 | 14468.67 | 5.19 |
| 2024-09-24 | 9.40 | 9.72 | 0.35 | 3.74 | 107503.55 | 10277.38 | 3.85 |
| 2024-09-23 | 9.49 | 9.37 | -0.18 | -1.89 | 78759.06 | 7437.10 | 2.82 |
| 2024-09-20 | 9.69 | 9.55 | -0.14 | -1.45 | 87122.58 | 8335.02 | 3.12 |
| 2024-09-19 | 9.62 | 9.69 | 0.07 | 0.73 | 97917.40 | 9461.34 | 3.51 |
| 2024-09-18 | 9.77 | 9.62 | -0.11 | -1.13 | 98196.50 | 9475.72 | 3.52 |
| 2024-09-13 | 10.38 | 9.73 | -0.79 | -7.51 | 201806.68 | 20038.30 | 7.22 |
| 2024-09-12 | 10.65 | 10.52 | -0.73 | -6.49 | 249054.71 | 26489.34 | 8.92 |
| 2024-09-11 | 11.20 | 11.25 | 0.05 | 0.45 | 321995.22 | 37099.00 | 11.53 |
| 2024-09-10 | 10.74 | 11.20 | 0.43 | 3.99 | 156423.13 | 16865.00 | 5.60 |
| 2024-09-09 | 11.25 | 10.77 | -0.19 | -1.73 | 162905.48 | 18078.14 | 5.83 |
| 2024-09-06 | 11.20 | 10.96 | -0.35 | -3.10 | 180931.35 | 20212.99 | 6.48 |
| 2024-09-05 | 11.46 | 11.31 | -0.38 | -3.25 | 237458.22 | 26787.30 | 8.50 |
| 2024-09-04 | 11.91 | 11.69 | -0.61 | -4.96 | 374365.32 | 42774.32 | 13.40 |
| 2024-09-03 | 11.56 | 12.30 | 0.28 | 2.33 | 507768.47 | 63004.81 | 18.18 |
| 2024-09-02 | 11.91 | 12.02 | 0.41 | 3.53 | 434613.19 | 52116.70 | 15.56 |
| 2024-08-30 | 11.08 | 11.61 | 0.66 | 6.03 | 364521.78 | 41936.70 | 13.05 |
| 2024-08-29 | 10.15 | 10.95 | 0.60 | 5.80 | 225920.16 | 24325.88 | 8.09 |
| 2024-08-28 | 10.31 | 10.35 | -0.13 | -1.24 | 123595.04 | 12820.53 | 4.42 |
| 2024-08-27 | 10.75 | 10.48 | -0.54 | -4.90 | 187797.87 | 19771.38 | 6.72 |
| 2024-08-26 | 10.56 | 11.02 | 0.60 | 5.76 | 320724.85 | 34957.74 | 11.48 |
| 2024-08-23 | 9.81 | 10.42 | 0.58 | 5.89 | 234838.78 | 23687.00 | 8.41 |
| 2024-08-22 | 10.20 | 9.84 | -0.28 | -2.77 | 124815.00 | 12388.84 | 4.47 |
| 2024-08-21 | 9.40 | 10.12 | 0.60 | 6.30 | 204066.88 | 20502.67 | 7.31 |
| 2024-08-20 | 9.50 | 9.52 | -0.02 | -0.21 | 70515.80 | 6818.87 | 2.52 |
| 2024-08-19 | 9.89 | 9.54 | -0.43 | -4.31 | 118305.87 | 11430.21 | 4.24 |
| 2024-08-16 | 9.81 | 9.97 | 0.26 | 2.68 | 183326.23 | 18422.66 | 6.56 |
| 2024-08-15 | 9.48 | 9.71 | 0.11 | 1.15 | 76623.80 | 7410.02 | 2.74 |
| 2024-08-14 | 9.41 | 9.60 | 0.20 | 2.13 | 73034.40 | 6975.95 | 2.61 |
| 2024-08-13 | 9.29 | 9.40 | 0.06 | 0.64 | 44064.25 | 4119.19 | 1.58 |
| 2024-08-12 | 9.60 | 9.34 | -0.41 | -4.21 | 77764.00 | 7330.03 | 2.78 |
| 2024-08-09 | 9.38 | 9.75 | 0.42 | 4.50 | 133213.25 | 12869.98 | 4.77 |
| 2024-08-08 | 9.50 | 9.33 | -0.23 | -2.41 | 81232.55 | 7622.39 | 2.91 |
| 2024-08-07 | 9.58 | 9.56 | -0.03 | -0.31 | 50790.40 | 4875.17 | 1.82 |
| 2024-08-06 | 9.79 | 9.59 | 0.12 | 1.27 | 58705.04 | 5629.05 | 2.10 |
| 2024-08-05 | 10.05 | 9.47 | -0.64 | -6.33 | 103318.70 | 10121.78 | 3.70 |
| 2024-08-02 | 10.30 | 10.11 | -0.29 | -2.79 | 80479.08 | 8231.86 | 2.88 |
| 2024-08-01 | 10.45 | 10.40 | -0.07 | -0.67 | 87955.32 | 9171.84 | 3.15 |
| 2024-07-31 | 9.95 | 10.47 | 0.41 | 4.08 | 140440.41 | 14455.36 | 5.03 |
| 2024-07-30 | 10.30 | 10.06 | -0.33 | -3.18 | 107564.40 | 10938.37 | 3.85 |
| 2024-07-29 | 9.79 | 10.39 | 0.60 | 6.13 | 158074.55 | 15959.36 | 5.66 |
| 2024-07-26 | 9.71 | 9.79 | 0.01 | 0.10 | 49882.06 | 4912.89 | 1.79 |
| 2024-07-25 | 9.70 | 9.78 | -0.06 | -0.61 | 76419.93 | 7434.83 | 2.74 |
| 2024-07-24 | 9.82 | 9.84 | -0.08 | -0.81 | 73211.65 | 7206.62 | 2.62 |
| 2024-07-23 | 10.19 | 9.92 | -0.27 | -2.65 | 95525.46 | 9582.50 | 3.42 |
| 2024-07-22 | 10.25 | 10.19 | -0.15 | -1.45 | 92164.87 | 9408.55 | 3.30 |
| 2024-07-19 | 10.24 | 10.34 | 0.11 | 1.08 | 128723.50 | 13447.65 | 4.66 |
| 2024-07-18 | 10.02 | 10.23 | 0.12 | 1.19 | 113321.39 | 11512.05 | 4.11 |
| 2024-07-17 | 10.50 | 10.11 | -0.44 | -4.17 | 111903.65 | 11509.79 | 4.06 |
| 2024-07-16 | 10.42 | 10.55 | 0.21 | 2.03 | 117685.98 | 12285.06 | 4.27 |
| 2024-07-15 | 10.88 | 10.34 | -0.70 | -6.34 | 174347.82 | 18333.12 | 6.33 |
| 2024-07-12 | 11.11 | 11.04 | -0.40 | -3.50 | 206538.00 | 23015.68 | 7.50 |
| 2024-07-11 | 11.03 | 11.44 | 0.59 | 5.44 | 345242.56 | 38430.96 | 12.53 |
| 2024-07-10 | 10.57 | 10.85 | 0.25 | 2.36 | 247806.74 | 26392.22 | 8.99 |
| 2024-07-09 | 9.98 | 10.60 | 0.60 | 6.00 | 176739.97 | 18329.89 | 6.41 |
| 2024-07-08 | 10.31 | 10.00 | -0.24 | -2.34 | 78499.40 | 7912.60 | 2.85 |
| 2024-07-05 | 9.98 | 10.24 | 0.24 | 2.40 | 130949.58 | 13258.48 | 4.75 |
| 2024-07-04 | 10.42 | 10.00 | -0.42 | -4.03 | 129031.39 | 13090.65 | 4.68 |
| 2024-07-03 | 10.40 | 10.42 | 0.00 | 0.00 | 140366.10 | 14499.43 | 5.09 |
| 2024-07-02 | 10.93 | 10.42 | -0.48 | -4.40 | 195290.24 | 20640.29 | 7.09 |
| 2024-07-01 | 11.18 | 10.90 | -0.30 | -2.68 | 148474.93 | 16226.50 | 5.39 |
| 2024-06-28 | 10.77 | 11.20 | 0.24 | 2.19 | 245680.53 | 27115.60 | 8.92 |
| 2024-06-27 | 11.70 | 10.96 | -0.77 | -6.56 | 230118.85 | 25979.41 | 8.35 |
| 2024-06-26 | 11.19 | 11.73 | 0.21 | 1.82 | 257658.63 | 29361.44 | 9.35 |
| 2024-06-25 | 11.15 | 11.52 | 0.52 | 4.73 | 267911.81 | 30191.28 | 9.72 |
| 2024-06-24 | 11.38 | 11.00 | -0.66 | -5.66 | 255296.05 | 28875.48 | 9.27 |
| 2024-06-21 | 11.55 | 11.66 | -0.25 | -2.10 | 297726.92 | 35348.09 | 10.81 |
| 2024-06-20 | 12.84 | 11.91 | -1.37 | -10.32 | 433606.82 | 53098.64 | 15.74 |
| 2024-06-19 | 13.17 | 13.28 | -0.72 | -5.14 | 546871.65 | 71858.22 | 19.85 |
| 2024-06-18 | 13.22 | 14.00 | 0.86 | 6.55 | 811024.57 | 109021.49 | 29.44 |
| 2024-06-17 | 10.96 | 13.14 | 2.19 | 20.00 | 712278.66 | 88339.16 | 25.85 |
| 2024-06-14 | 11.45 | 10.95 | -0.93 | -7.83 | 379009.11 | 42180.30 | 13.76 |
| 2024-06-13 | 10.90 | 11.88 | 0.93 | 8.49 | 532947.61 | 61770.11 | 19.34 |
| 2024-06-12 | 10.00 | 10.95 | 1.39 | 14.54 | 437434.18 | 46298.38 | 15.88 |
| 2024-06-11 | 9.22 | 9.56 | 0.18 | 1.92 | 99757.86 | 9324.49 | 3.62 |
| 2024-06-07 | 9.35 | 9.38 | 0.25 | 2.74 | 109880.47 | 10241.59 | 3.99 |
| 2024-06-06 | 9.48 | 9.13 | -0.43 | -4.50 | 172263.08 | 16198.97 | 6.25 |
| 2024-06-05 | 10.00 | 9.56 | -0.47 | -4.69 | 156696.30 | 15333.40 | 5.69 |
| 2024-06-04 | 9.44 | 10.03 | 0.50 | 5.25 | 248582.06 | 24165.49 | 9.02 |
| 2024-06-03 | 9.62 | 9.53 | -0.14 | -1.45 | 125028.88 | 11913.64 | 4.54 |
| 2024-05-31 | 9.29 | 9.67 | 0.41 | 4.43 | 138606.00 | 13333.52 | 5.03 |
| 2024-05-30 | 9.22 | 9.26 | 0.02 | 0.22 | 91273.26 | 8448.08 | 3.31 |
| 2024-05-29 | 9.02 | 9.24 | 0.02 | 0.22 | 115697.31 | 10737.69 | 4.20 |
| 2024-05-28 | 9.18 | 9.22 | -0.17 | -1.81 | 159397.35 | 14949.34 | 5.79 |
| 2024-05-27 | 10.10 | 9.39 | -0.61 | -6.10 | 230023.55 | 21834.15 | 8.35 |
| 2024-05-24 | 9.35 | 10.00 | 0.51 | 5.37 | 277730.21 | 27345.51 | 10.08 |
| 2024-05-23 | 9.37 | 9.49 | 0.14 | 1.50 | 150701.59 | 14341.05 | 5.47 |
| 2024-05-22 | 9.27 | 9.37 | 0.09 | 0.97 | 29380.63 | 2732.52 | 1.07 |
| 2024-05-21 | 9.46 | 9.28 | -0.14 | -1.49 | 37178.98 | 3444.83 | 1.35 |
| 2024-05-20 | 9.30 | 9.42 | 0.15 | 1.62 | 45290.84 | 4252.89 | 1.64 |
| 2024-05-17 | 9.07 | 9.27 | 0.26 | 2.89 | 41820.97 | 3829.16 | 1.52 |
| 2024-05-16 | 9.02 | 9.01 | 0.06 | 0.67 | 33647.57 | 3058.77 | 1.22 |
| 2024-05-15 | 9.10 | 8.95 | -0.20 | -2.19 | 35283.61 | 3181.31 | 1.28 |
| 2024-05-14 | 9.02 | 9.15 | 0.11 | 1.22 | 37935.01 | 3477.83 | 1.38 |
| 2024-05-13 | 9.15 | 9.04 | -0.20 | -2.17 | 46060.96 | 4167.71 | 1.67 |
日K线
周K线
月K线
