星宸科技(301536)股票信息
| 股票代码 | 301536 |
| 股票名称 | 星宸科技 |
| 最新价/元 | 40.52 |
| 涨跌额/元 | -2.18 |
| 涨跌幅/% | -5.11 |
| 买入/元 | 40.51 |
| 卖出/元 | 40.52 |
| 昨收/元 | 42.70 |
| 今开/元 | 43.08 |
| 最高/元 | 43.99 |
| 最低/元 | 40.40 |
| 成交量/手 | 73318.50 |
| 成交额/万 | 30637.34 |
| 股净值/元 | 75.04 |
| 市净率 | 6.05 |
| 总市值/万 | 1706135.12 |
| 流通值/万 | 153552.03 |
| 换手率/% | 19.35 |
| 入市日期 | 2024-03-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
星宸科技(301536)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 43.08 | 40.52 | -2.18 | -5.11 | 73318.50 | 30637.34 | 19.35 |
| 2024-10-09 | 44.23 | 42.70 | -4.54 | -9.61 | 119452.63 | 54018.06 | 31.52 |
| 2024-10-08 | 47.24 | 47.24 | 7.87 | 19.99 | 139231.47 | 64259.59 | 36.74 |
| 2024-09-30 | 34.50 | 39.37 | 5.88 | 17.56 | 111216.15 | 40765.20 | 29.35 |
| 2024-09-27 | 32.20 | 33.49 | 1.77 | 5.58 | 69285.13 | 22865.42 | 19.47 |
| 2024-09-26 | 31.04 | 31.72 | 0.35 | 1.12 | 43114.73 | 13532.81 | 12.12 |
| 2024-09-25 | 31.10 | 31.37 | -0.12 | -0.38 | 56247.72 | 17752.66 | 15.81 |
| 2024-09-24 | 30.50 | 31.49 | -0.14 | -0.44 | 77062.62 | 23607.35 | 21.66 |
| 2024-09-23 | 28.95 | 31.63 | 2.88 | 10.02 | 82473.70 | 25847.05 | 23.18 |
| 2024-09-20 | 28.48 | 28.75 | 0.41 | 1.45 | 20172.00 | 5793.67 | 5.67 |
| 2024-09-19 | 28.30 | 28.34 | 0.28 | 1.00 | 18270.28 | 5184.21 | 5.14 |
| 2024-09-18 | 28.78 | 28.06 | -0.72 | -2.50 | 19300.96 | 5430.63 | 5.43 |
| 2024-09-13 | 29.69 | 28.78 | -0.90 | -3.03 | 18035.35 | 5278.12 | 5.07 |
| 2024-09-12 | 30.16 | 29.68 | -0.17 | -0.57 | 14764.28 | 4440.30 | 4.15 |
| 2024-09-11 | 30.06 | 29.85 | -0.21 | -0.70 | 10620.00 | 3174.94 | 2.99 |
| 2024-09-10 | 29.62 | 30.06 | 0.45 | 1.52 | 16008.21 | 4775.32 | 4.50 |
| 2024-09-09 | 29.65 | 29.61 | -0.19 | -0.64 | 14557.95 | 4322.10 | 4.09 |
| 2024-09-06 | 31.24 | 29.80 | -1.47 | -4.70 | 28297.02 | 8622.73 | 7.95 |
| 2024-09-05 | 31.20 | 31.27 | 0.18 | 0.58 | 18967.28 | 5929.42 | 5.33 |
| 2024-09-04 | 31.49 | 31.09 | -0.73 | -2.29 | 26261.00 | 8161.39 | 7.38 |
| 2024-09-03 | 31.64 | 31.82 | 0.00 | 0.00 | 21978.19 | 6999.78 | 6.18 |
| 2024-09-02 | 33.28 | 31.82 | -1.46 | -4.39 | 39085.23 | 12657.23 | 10.99 |
| 2024-08-30 | 32.94 | 33.28 | 0.45 | 1.37 | 46200.84 | 15466.76 | 12.99 |
| 2024-08-28 | 32.17 | 31.88 | -0.28 | -0.87 | 22569.58 | 7225.39 | 6.34 |
| 2024-08-27 | 32.79 | 32.16 | -0.75 | -2.28 | 27325.56 | 8827.94 | 7.68 |
| 2024-08-26 | 32.99 | 32.91 | -0.15 | -0.45 | 33731.59 | 11098.09 | 9.48 |
| 2024-08-23 | 33.31 | 33.06 | -0.45 | -1.34 | 45005.00 | 15019.39 | 12.65 |
| 2024-08-22 | 34.41 | 33.51 | -1.45 | -4.15 | 58630.47 | 20170.49 | 16.48 |
| 2024-08-21 | 34.60 | 34.96 | 0.22 | 0.63 | 77521.35 | 27521.86 | 21.79 |
| 2024-08-20 | 33.40 | 34.74 | 1.81 | 5.50 | 62286.65 | 21374.11 | 17.51 |
| 2024-08-19 | 34.22 | 32.93 | -1.59 | -4.61 | 41106.48 | 13775.47 | 11.55 |
| 2024-08-16 | 34.02 | 34.52 | 1.00 | 2.98 | 50190.84 | 17302.72 | 14.11 |
| 2024-08-15 | 33.12 | 33.52 | 0.40 | 1.21 | 30727.00 | 10326.66 | 8.64 |
| 2024-08-14 | 33.00 | 33.12 | 0.07 | 0.21 | 18193.00 | 6030.84 | 5.11 |
| 2024-08-13 | 32.45 | 33.05 | 0.61 | 1.88 | 21274.00 | 6988.42 | 5.98 |
| 2024-08-12 | 33.30 | 32.44 | -1.55 | -4.56 | 34531.56 | 11310.73 | 9.71 |
| 2024-08-09 | 34.39 | 33.99 | 0.29 | 0.86 | 21572.00 | 7366.82 | 6.06 |
| 2024-08-08 | 33.55 | 33.70 | -0.23 | -0.68 | 22331.00 | 7500.30 | 6.28 |
| 2024-08-07 | 33.18 | 33.93 | 0.56 | 1.68 | 26288.84 | 8916.07 | 7.39 |
| 2024-08-06 | 33.55 | 33.37 | 0.51 | 1.55 | 23517.57 | 7809.29 | 6.61 |
| 2024-08-05 | 34.47 | 32.86 | -1.94 | -5.58 | 38228.56 | 12921.92 | 10.74 |
| 2024-08-02 | 35.60 | 34.80 | -1.50 | -4.13 | 39490.56 | 13978.04 | 11.10 |
| 2024-08-01 | 35.72 | 36.30 | 0.58 | 1.62 | 46753.28 | 16922.41 | 13.14 |
| 2024-07-31 | 34.90 | 35.72 | 0.78 | 2.23 | 37175.21 | 13159.60 | 10.45 |
| 2024-07-30 | 33.80 | 34.94 | 0.66 | 1.93 | 32158.86 | 11072.95 | 9.04 |
| 2024-07-29 | 35.10 | 34.28 | -0.45 | -1.30 | 22296.24 | 7708.77 | 6.27 |
| 2024-07-26 | 34.39 | 34.73 | 0.61 | 1.79 | 25055.56 | 8658.50 | 7.04 |
| 2024-07-25 | 34.12 | 34.12 | -0.50 | -1.44 | 29586.00 | 10066.48 | 8.31 |
| 2024-07-24 | 35.84 | 34.62 | -1.19 | -3.32 | 41503.00 | 14763.92 | 11.66 |
| 2024-07-23 | 37.50 | 35.81 | -1.55 | -4.15 | 38310.00 | 14001.34 | 10.77 |
| 2024-07-22 | 37.76 | 37.36 | -0.61 | -1.61 | 51851.12 | 19382.38 | 14.57 |
| 2024-07-19 | 35.60 | 37.97 | 1.91 | 5.30 | 74088.06 | 27915.57 | 20.82 |
| 2024-07-18 | 34.68 | 36.06 | 1.00 | 2.85 | 47119.00 | 16482.32 | 13.24 |
| 2024-07-17 | 36.80 | 35.06 | -1.85 | -5.01 | 46115.28 | 16525.00 | 12.96 |
| 2024-07-16 | 36.33 | 36.91 | 0.24 | 0.65 | 49010.00 | 17899.83 | 13.77 |
| 2024-07-15 | 36.60 | 36.67 | -0.26 | -0.70 | 49392.65 | 18356.19 | 13.88 |
| 2024-07-12 | 36.30 | 36.93 | 1.25 | 3.50 | 66336.18 | 24452.10 | 18.64 |
| 2024-07-11 | 35.60 | 35.68 | 0.93 | 2.68 | 52610.28 | 18812.93 | 14.78 |
| 2024-07-10 | 33.90 | 34.75 | 0.55 | 1.61 | 42201.53 | 14682.24 | 11.86 |
| 2024-07-09 | 32.40 | 34.20 | 1.74 | 5.36 | 46333.26 | 15543.73 | 13.02 |
| 2024-07-08 | 33.18 | 32.46 | -0.47 | -1.43 | 29674.83 | 9818.79 | 8.34 |
| 2024-07-05 | 33.52 | 32.93 | -0.57 | -1.70 | 31510.99 | 10353.53 | 8.86 |
| 2024-07-04 | 35.00 | 33.50 | -1.51 | -4.31 | 39994.10 | 13692.15 | 11.24 |
| 2024-07-03 | 34.16 | 35.01 | 0.86 | 2.52 | 48852.24 | 16779.86 | 13.73 |
| 2024-07-02 | 35.30 | 34.15 | -1.38 | -3.88 | 39503.62 | 13711.58 | 11.10 |
| 2024-07-01 | 35.66 | 35.53 | 0.48 | 1.37 | 36838.11 | 13084.27 | 10.35 |
| 2024-06-28 | 34.45 | 35.05 | 0.47 | 1.36 | 41014.98 | 14420.63 | 11.53 |
| 2024-06-27 | 35.12 | 34.58 | -0.98 | -2.76 | 41701.34 | 14694.96 | 11.72 |
| 2024-06-26 | 34.28 | 35.56 | 1.40 | 4.10 | 45583.31 | 15917.97 | 12.81 |
| 2024-06-25 | 35.37 | 34.16 | -0.89 | -2.54 | 47431.57 | 16278.02 | 13.33 |
| 2024-06-24 | 37.19 | 35.05 | -3.05 | -8.01 | 69253.13 | 25036.26 | 19.46 |
| 2024-06-21 | 37.96 | 38.10 | -0.73 | -1.88 | 58437.59 | 22053.82 | 16.42 |
| 2024-06-20 | 40.03 | 38.83 | -1.08 | -2.71 | 81227.50 | 32547.44 | 22.83 |
| 2024-06-19 | 41.79 | 39.91 | -1.49 | -3.60 | 84607.99 | 34423.93 | 23.78 |
| 2024-06-18 | 39.08 | 41.40 | 1.82 | 4.60 | 92086.51 | 37101.67 | 25.88 |
| 2024-06-17 | 38.99 | 39.58 | 1.09 | 2.83 | 69447.34 | 27385.37 | 19.52 |
| 2024-06-14 | 38.86 | 38.49 | -0.80 | -2.04 | 62609.31 | 24076.74 | 17.59 |
| 2024-06-13 | 38.90 | 39.29 | 0.00 | 0.00 | 89915.34 | 35860.48 | 25.27 |
| 2024-06-12 | 38.90 | 39.29 | 0.08 | 0.20 | 67351.30 | 26228.08 | 18.93 |
| 2024-06-11 | 37.20 | 39.21 | 1.82 | 4.87 | 81477.83 | 30932.88 | 22.90 |
| 2024-06-07 | 38.48 | 37.39 | -1.82 | -4.64 | 102287.22 | 38508.58 | 28.75 |
| 2024-06-06 | 40.32 | 39.31 | -2.66 | -6.34 | 138414.53 | 56738.52 | 38.90 |
| 2024-06-05 | 40.00 | 41.97 | 3.26 | 8.42 | 180666.28 | 75248.94 | 50.77 |
| 2024-06-04 | 38.72 | 38.71 | 0.22 | 0.57 | 121292.63 | 48070.54 | 34.09 |
| 2024-06-03 | 38.12 | 38.49 | 0.38 | 1.00 | 73308.85 | 28096.19 | 20.60 |
| 2024-05-31 | 36.99 | 38.11 | 1.00 | 2.70 | 90372.45 | 34301.15 | 25.40 |
| 2024-05-30 | 36.02 | 37.11 | 0.59 | 1.62 | 70509.67 | 25734.73 | 19.82 |
| 2024-05-29 | 36.72 | 36.52 | -0.24 | -0.65 | 64138.24 | 23607.41 | 18.02 |
| 2024-05-28 | 36.80 | 36.76 | -0.15 | -0.41 | 81123.34 | 30433.57 | 22.80 |
| 2024-05-27 | 36.92 | 36.91 | 0.73 | 2.02 | 80493.69 | 29078.82 | 22.62 |
| 2024-05-24 | 38.03 | 36.18 | -2.67 | -6.87 | 103455.75 | 38212.41 | 29.07 |
| 2024-05-23 | 37.85 | 38.85 | 0.42 | 1.09 | 150539.70 | 59819.45 | 42.31 |
| 2024-05-22 | 36.53 | 38.43 | 1.43 | 3.87 | 97287.90 | 36615.00 | 27.34 |
| 2024-05-21 | 36.72 | 37.00 | 0.04 | 0.11 | 84715.21 | 31757.81 | 23.81 |
| 2024-05-20 | 36.06 | 36.96 | 0.32 | 0.87 | 67626.56 | 24522.64 | 19.00 |
| 2024-05-17 | 33.85 | 36.64 | 2.92 | 8.66 | 102009.38 | 36720.02 | 28.67 |
| 2024-05-16 | 33.89 | 33.72 | 0.34 | 1.02 | 36937.58 | 12494.97 | 10.38 |
| 2024-05-15 | 33.30 | 33.38 | -0.05 | -0.15 | 42883.71 | 14484.81 | 12.05 |
| 2024-05-14 | 32.90 | 33.43 | 0.98 | 3.02 | 47393.57 | 15896.49 | 13.32 |
| 2024-05-13 | 33.20 | 32.45 | -1.65 | -4.84 | 48411.45 | 15884.50 | 13.60 |
日K线
周K线
月K线
