星辉环材(300834)股票信息
| 股票代码 | 300834 |
| 股票名称 | 星辉环材 |
| 最新价/元 | 19.98 |
| 涨跌额/元 | -2.02 |
| 涨跌幅/% | -9.18 |
| 买入/元 | 19.98 |
| 卖出/元 | 19.99 |
| 昨收/元 | 22.00 |
| 今开/元 | 21.50 |
| 最高/元 | 21.55 |
| 最低/元 | 19.90 |
| 成交量/手 | 29097.63 |
| 成交额/万 | 6060.00 |
| 股净值/元 | 48.73 |
| 市净率 | 1.33 |
| 总市值/万 | 387037.28 |
| 流通值/万 | 122691.00 |
| 换手率/% | 4.74 |
| 入市日期 | 2022-01-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
星辉环材(300834)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 | 21.50 | 19.98 | -2.02 | -9.18 | 29097.63 | 6060.00 | 4.74 |
| 2024-10-08 | 23.39 | 22.00 | 1.65 | 8.11 | 61135.58 | 13526.98 | 9.96 |
| 2024-09-30 | 18.89 | 20.35 | 2.19 | 12.06 | 42307.17 | 8326.05 | 6.89 |
| 2024-09-27 | 17.77 | 18.16 | 0.67 | 3.83 | 15511.03 | 2795.67 | 2.53 |
| 2024-09-26 | 17.02 | 17.49 | 0.40 | 2.34 | 8514.53 | 1471.26 | 1.39 |
| 2024-09-25 | 17.03 | 17.09 | 0.23 | 1.36 | 8921.49 | 1530.26 | 1.45 |
| 2024-09-24 | 16.48 | 16.86 | 0.49 | 2.99 | 5757.75 | 963.00 | 0.94 |
| 2024-09-23 | 16.45 | 16.37 | -0.16 | -0.97 | 1929.00 | 318.09 | 0.31 |
| 2024-09-20 | 16.77 | 16.53 | -0.24 | -1.43 | 2060.00 | 341.87 | 0.34 |
| 2024-09-19 | 16.69 | 16.77 | 0.37 | 2.26 | 3334.00 | 556.26 | 0.54 |
| 2024-09-18 | 16.52 | 16.40 | -0.17 | -1.03 | 3060.00 | 500.79 | 0.50 |
| 2024-09-13 | 17.13 | 16.57 | -0.21 | -1.25 | 3616.00 | 602.79 | 0.59 |
| 2024-09-12 | 16.78 | 16.78 | 0.00 | 0.00 | 2659.00 | 448.22 | 0.43 |
| 2024-09-11 | 17.04 | 16.78 | -0.21 | -1.24 | 2727.00 | 459.39 | 0.44 |
| 2024-09-10 | 16.95 | 16.99 | 0.05 | 0.30 | 2911.00 | 492.14 | 0.47 |
| 2024-09-09 | 17.02 | 16.94 | -0.13 | -0.76 | 3112.00 | 529.00 | 0.51 |
| 2024-09-06 | 17.42 | 17.07 | -0.31 | -1.78 | 4078.35 | 700.62 | 0.66 |
| 2024-09-05 | 17.28 | 17.38 | 0.02 | 0.12 | 2830.00 | 491.36 | 0.46 |
| 2024-09-04 | 17.48 | 17.36 | -0.14 | -0.80 | 3600.00 | 625.85 | 0.59 |
| 2024-09-03 | 17.25 | 17.50 | 0.21 | 1.22 | 4317.00 | 753.35 | 0.70 |
| 2024-09-02 | 17.31 | 17.29 | -0.15 | -0.86 | 6462.00 | 1127.47 | 1.05 |
| 2024-08-30 | 17.33 | 17.44 | 0.16 | 0.93 | 7910.49 | 1383.65 | 1.29 |
| 2024-08-29 | 17.28 | 17.28 | 0.00 | 0.00 | 4818.00 | 832.58 | 0.78 |
| 2024-08-28 | 16.88 | 17.28 | 0.28 | 1.65 | 4082.00 | 701.62 | 0.66 |
| 2024-08-27 | 16.86 | 17.00 | 0.01 | 0.06 | 3227.00 | 548.26 | 0.53 |
| 2024-08-26 | 16.82 | 16.99 | 0.18 | 1.07 | 3870.51 | 657.43 | 0.63 |
| 2024-08-23 | 17.01 | 16.81 | -0.22 | -1.29 | 5742.00 | 966.98 | 0.94 |
| 2024-08-22 | 17.26 | 17.03 | -0.24 | -1.39 | 4475.00 | 767.78 | 0.73 |
| 2024-08-21 | 17.18 | 17.27 | -0.02 | -0.12 | 3755.00 | 649.45 | 0.61 |
| 2024-08-20 | 17.60 | 17.29 | -0.31 | -1.76 | 5063.52 | 879.71 | 0.82 |
| 2024-08-19 | 17.60 | 17.60 | -0.06 | -0.34 | 3686.00 | 650.67 | 0.60 |
| 2024-08-16 | 17.93 | 17.66 | -0.27 | -1.51 | 6622.06 | 1181.80 | 1.08 |
| 2024-08-15 | 17.79 | 17.93 | 0.14 | 0.79 | 7611.51 | 1357.73 | 1.24 |
| 2024-08-14 | 18.18 | 17.79 | -0.39 | -2.15 | 11031.58 | 1984.16 | 1.80 |
| 2024-08-13 | 18.38 | 18.18 | -0.32 | -1.73 | 16383.49 | 2967.97 | 2.67 |
| 2024-08-12 | 17.78 | 18.50 | 0.63 | 3.53 | 17472.70 | 3187.62 | 2.85 |
| 2024-08-09 | 17.73 | 17.87 | 0.14 | 0.79 | 5103.00 | 912.26 | 0.83 |
| 2024-08-08 | 17.67 | 17.73 | 0.06 | 0.34 | 3805.21 | 671.29 | 0.62 |
| 2024-08-07 | 17.88 | 17.67 | -0.20 | -1.12 | 5668.00 | 1006.02 | 0.92 |
| 2024-08-06 | 17.22 | 17.87 | 0.64 | 3.71 | 8831.60 | 1560.03 | 1.44 |
| 2024-08-05 | 17.71 | 17.23 | -0.59 | -3.31 | 8594.00 | 1505.55 | 1.40 |
| 2024-08-02 | 17.92 | 17.82 | -0.16 | -0.89 | 6279.00 | 1124.63 | 1.02 |
| 2024-08-01 | 18.14 | 17.98 | -0.14 | -0.77 | 7384.00 | 1330.91 | 1.20 |
| 2024-07-31 | 17.79 | 18.12 | 0.27 | 1.51 | 10464.49 | 1884.57 | 1.70 |
| 2024-07-30 | 17.45 | 17.85 | 0.32 | 1.83 | 6527.47 | 1157.67 | 1.06 |
| 2024-07-29 | 17.59 | 17.53 | 0.12 | 0.69 | 5925.49 | 1037.27 | 0.96 |
| 2024-07-26 | 17.20 | 17.41 | 0.21 | 1.22 | 5067.79 | 882.75 | 0.83 |
| 2024-07-25 | 16.82 | 17.20 | 0.23 | 1.36 | 7375.79 | 1270.54 | 1.20 |
| 2024-07-24 | 17.18 | 16.97 | -0.31 | -1.79 | 7111.00 | 1214.16 | 1.16 |
| 2024-07-23 | 17.66 | 17.28 | -0.38 | -2.15 | 6185.00 | 1082.05 | 1.01 |
| 2024-07-22 | 17.40 | 17.66 | 0.12 | 0.68 | 4975.00 | 877.26 | 0.81 |
| 2024-07-19 | 17.14 | 17.54 | 0.23 | 1.33 | 5919.04 | 1034.40 | 0.96 |
| 2024-07-18 | 17.60 | 17.31 | -0.39 | -2.20 | 12269.28 | 2126.87 | 2.00 |
| 2024-07-17 | 18.13 | 17.70 | -0.45 | -2.48 | 9075.00 | 1619.66 | 1.48 |
| 2024-07-16 | 18.09 | 18.15 | 0.15 | 0.83 | 7346.28 | 1324.20 | 1.20 |
| 2024-07-15 | 18.38 | 18.00 | -0.41 | -2.23 | 9776.00 | 1764.53 | 1.59 |
| 2024-07-12 | 18.60 | 18.41 | -0.31 | -1.66 | 12538.00 | 2320.38 | 2.04 |
| 2024-07-11 | 18.41 | 18.72 | 0.51 | 2.80 | 16310.73 | 3029.90 | 2.66 |
| 2024-07-10 | 18.51 | 18.21 | -0.30 | -1.62 | 11389.83 | 2086.91 | 1.85 |
| 2024-07-09 | 18.16 | 18.51 | 0.33 | 1.82 | 17011.00 | 3108.18 | 2.77 |
| 2024-07-08 | 18.74 | 18.18 | -0.56 | -2.99 | 16460.41 | 3019.20 | 2.68 |
| 2024-07-05 | 19.41 | 18.74 | -0.62 | -3.20 | 25764.91 | 4862.12 | 4.20 |
| 2024-07-04 | 19.91 | 19.36 | -0.67 | -3.35 | 25903.31 | 5115.62 | 4.22 |
| 2024-07-03 | 20.53 | 20.03 | -0.89 | -4.25 | 31221.72 | 6309.67 | 5.08 |
| 2024-07-02 | 21.18 | 20.92 | -0.76 | -3.51 | 51219.12 | 10676.61 | 8.34 |
| 2024-07-01 | 20.00 | 21.68 | 1.68 | 8.40 | 78871.25 | 16667.00 | 12.84 |
| 2024-06-28 | 20.12 | 20.00 | -0.41 | -2.01 | 35952.59 | 7210.62 | 5.85 |
| 2024-06-27 | 19.49 | 20.41 | 0.63 | 3.19 | 54576.34 | 11074.64 | 8.89 |
| 2024-06-26 | 19.74 | 19.78 | -0.02 | -0.10 | 34920.85 | 6806.96 | 5.69 |
| 2024-06-25 | 19.32 | 19.80 | 0.48 | 2.48 | 41210.19 | 8066.81 | 6.71 |
| 2024-06-24 | 20.04 | 19.32 | -1.06 | -5.20 | 46692.84 | 9231.11 | 7.60 |
| 2024-06-21 | 19.59 | 20.38 | 0.27 | 1.34 | 53625.52 | 10882.67 | 8.73 |
| 2024-06-20 | 21.17 | 20.11 | -1.11 | -5.23 | 105117.36 | 21489.82 | 17.12 |
| 2024-06-19 | 18.12 | 21.22 | 3.54 | 20.02 | 108763.71 | 22454.69 | 17.71 |
| 2024-06-18 | 17.36 | 17.68 | 0.20 | 1.14 | 3790.10 | 665.59 | 0.62 |
| 2024-06-17 | 17.44 | 17.48 | 0.04 | 0.23 | 2164.00 | 377.84 | 0.35 |
| 2024-06-14 | 17.35 | 17.44 | 0.07 | 0.40 | 2607.68 | 451.73 | 0.42 |
| 2024-06-13 | 17.81 | 17.37 | -0.17 | -0.97 | 4475.20 | 780.85 | 0.73 |
| 2024-06-12 | 17.40 | 17.54 | 0.20 | 1.15 | 3036.83 | 531.93 | 0.49 |
| 2024-06-11 | 17.30 | 17.34 | -0.06 | -0.35 | 4834.00 | 838.15 | 0.79 |
| 2024-06-07 | 17.16 | 17.40 | 0.24 | 1.40 | 4222.00 | 734.22 | 0.69 |
| 2024-06-06 | 17.60 | 17.16 | -0.44 | -2.50 | 6647.00 | 1153.37 | 1.08 |
| 2024-06-05 | 18.07 | 17.60 | -0.50 | -2.76 | 4107.00 | 733.37 | 0.67 |
| 2024-06-04 | 18.51 | 18.10 | -0.60 | -3.21 | 6290.00 | 1145.57 | 1.02 |
| 2024-06-03 | 18.40 | 18.70 | 0.08 | 0.43 | 8028.00 | 1494.84 | 1.31 |
| 2024-05-31 | 19.73 | 18.62 | -0.15 | -0.80 | 7660.70 | 1436.41 | 1.25 |
| 2024-05-30 | 19.11 | 18.96 | -0.24 | -1.25 | 4298.00 | 819.43 | 0.70 |
| 2024-05-29 | 19.05 | 19.20 | 0.29 | 1.53 | 4555.00 | 873.27 | 0.74 |
| 2024-05-28 | 19.21 | 18.91 | -0.30 | -1.56 | 2559.00 | 486.89 | 0.42 |
| 2024-05-27 | 19.01 | 19.21 | 0.17 | 0.89 | 3012.00 | 572.25 | 0.49 |
| 2024-05-24 | 18.85 | 19.04 | 0.10 | 0.53 | 4555.23 | 871.59 | 0.74 |
| 2024-05-23 | 19.37 | 18.94 | -0.46 | -2.37 | 5850.32 | 1118.57 | 0.95 |
| 2024-05-22 | 19.36 | 19.40 | 0.01 | 0.05 | 3560.39 | 692.89 | 0.58 |
| 2024-05-21 | 19.64 | 19.39 | -0.30 | -1.52 | 4465.00 | 870.36 | 0.73 |
| 2024-05-20 | 19.68 | 19.69 | 0.05 | 0.26 | 4968.00 | 980.68 | 0.81 |
| 2024-05-17 | 19.47 | 19.64 | 0.34 | 1.76 | 5257.94 | 1025.83 | 0.86 |
| 2024-05-16 | 19.35 | 19.30 | -0.05 | -0.26 | 3292.40 | 638.55 | 0.54 |
| 2024-05-15 | 19.49 | 19.35 | -0.13 | -0.67 | 3434.00 | 665.97 | 0.56 |
| 2024-05-14 | 19.27 | 19.48 | 0.21 | 1.09 | 4815.50 | 939.44 | 0.78 |
| 2024-05-13 | 19.52 | 19.27 | -0.43 | -2.18 | 5617.00 | 1088.72 | 0.91 |
日K线
周K线
月K线
