思泰克(301568)股票信息
| 股票代码 | 301568 |
| 股票名称 | 思泰克 |
| 最新价/元 | 37.89 |
| 涨跌额/元 | -5.88 |
| 涨跌幅/% | -13.43 |
| 买入/元 | 37.89 |
| 卖出/元 | 37.93 |
| 昨收/元 | 43.77 |
| 今开/元 | 42.99 |
| 最高/元 | 42.99 |
| 最低/元 | 37.63 |
| 成交量/手 | 112478.85 |
| 成交额/万 | 44492.60 |
| 股净值/元 | 30.34 |
| 市净率 | 4.05 |
| 总市值/万 | 391246.08 |
| 流通值/万 | 97831.98 |
| 换手率/% | 43.56 |
| 入市日期 | 2023-11-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
思泰克(301568)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 | 42.99 | 37.89 | -5.88 | -13.43 | 112478.85 | 44492.60 | 43.56 |
| 2024-10-09 | 35.30 | 43.77 | 6.14 | 16.32 | 152759.90 | 63366.33 | 59.16 |
| 2024-10-08 | 38.97 | 37.63 | 4.78 | 14.55 | 75524.62 | 27384.12 | 29.25 |
| 2024-09-30 | 29.88 | 32.85 | 3.97 | 13.75 | 63723.27 | 19894.55 | 24.68 |
| 2024-09-27 | 27.33 | 28.88 | 1.74 | 6.41 | 36388.56 | 10305.51 | 14.09 |
| 2024-09-26 | 26.45 | 27.14 | 0.48 | 1.80 | 21195.23 | 5699.75 | 8.21 |
| 2024-09-25 | 26.30 | 26.66 | 0.37 | 1.41 | 20069.63 | 5383.85 | 7.77 |
| 2024-09-24 | 25.62 | 26.29 | 0.78 | 3.06 | 15196.65 | 3929.85 | 5.89 |
| 2024-09-23 | 25.42 | 25.51 | 0.09 | 0.35 | 9523.61 | 2442.04 | 3.69 |
| 2024-09-20 | 25.69 | 25.42 | -0.28 | -1.09 | 9217.46 | 2357.40 | 3.57 |
| 2024-09-19 | 25.66 | 25.70 | 0.26 | 1.02 | 10553.33 | 2721.72 | 4.09 |
| 2024-09-18 | 26.18 | 25.44 | -0.56 | -2.15 | 12894.00 | 3280.16 | 4.99 |
| 2024-09-13 | 26.72 | 26.00 | -0.72 | -2.70 | 11263.46 | 2962.17 | 4.36 |
| 2024-09-12 | 27.31 | 26.72 | -0.65 | -2.38 | 13658.46 | 3710.10 | 5.29 |
| 2024-09-11 | 27.92 | 27.37 | -0.59 | -2.11 | 11872.64 | 3280.68 | 4.60 |
| 2024-09-10 | 27.51 | 27.96 | 0.45 | 1.64 | 16014.00 | 4436.74 | 6.20 |
| 2024-09-09 | 27.19 | 27.51 | 0.21 | 0.77 | 10836.80 | 2967.90 | 4.20 |
| 2024-09-06 | 28.36 | 27.30 | -1.14 | -4.01 | 19522.87 | 5400.36 | 7.56 |
| 2024-09-05 | 29.10 | 28.44 | -0.69 | -2.37 | 28835.99 | 8180.04 | 11.17 |
| 2024-09-04 | 28.30 | 29.13 | 0.37 | 1.29 | 30735.46 | 8842.41 | 11.90 |
| 2024-09-03 | 27.90 | 28.76 | 0.84 | 3.01 | 27332.87 | 7797.45 | 10.59 |
| 2024-09-02 | 28.54 | 27.92 | -0.76 | -2.65 | 25282.20 | 7180.63 | 9.79 |
| 2024-08-30 | 28.00 | 28.68 | 0.81 | 2.91 | 31938.95 | 9146.89 | 12.37 |
| 2024-08-29 | 27.02 | 27.87 | 0.46 | 1.68 | 24071.80 | 6672.49 | 9.32 |
| 2024-08-28 | 27.68 | 27.41 | -0.44 | -1.58 | 27581.15 | 7543.19 | 10.68 |
| 2024-08-27 | 30.00 | 27.85 | -2.68 | -8.78 | 43566.58 | 12570.52 | 16.87 |
| 2024-08-26 | 29.61 | 30.53 | 0.85 | 2.86 | 43423.67 | 12931.06 | 16.82 |
| 2024-08-23 | 29.57 | 29.68 | -0.33 | -1.10 | 50353.69 | 14591.18 | 19.50 |
| 2024-08-22 | 30.53 | 30.01 | -1.19 | -3.81 | 56728.99 | 17256.37 | 21.97 |
| 2024-08-21 | 31.91 | 31.20 | -1.71 | -5.20 | 89718.82 | 29437.44 | 34.75 |
| 2024-08-20 | 32.07 | 32.91 | 1.01 | 3.17 | 86951.06 | 27912.22 | 33.68 |
| 2024-08-19 | 28.51 | 31.90 | -1.96 | -5.79 | 86644.72 | 27082.09 | 33.56 |
| 2024-08-16 | 29.85 | 33.86 | 5.64 | 19.99 | 80959.91 | 25687.85 | 31.36 |
| 2024-08-15 | 26.97 | 28.22 | 1.52 | 5.69 | 28576.84 | 7959.95 | 11.07 |
| 2024-08-14 | 26.41 | 26.70 | 0.20 | 0.76 | 7765.50 | 2070.73 | 3.01 |
| 2024-08-13 | 26.21 | 26.50 | 0.60 | 2.32 | 7752.30 | 2028.24 | 3.00 |
| 2024-08-12 | 26.28 | 25.90 | -0.35 | -1.33 | 7022.91 | 1822.98 | 2.72 |
| 2024-08-09 | 26.56 | 26.25 | -0.05 | -0.19 | 7909.70 | 2095.49 | 3.06 |
| 2024-08-08 | 26.96 | 26.30 | -0.66 | -2.45 | 13490.92 | 3545.42 | 5.22 |
| 2024-08-07 | 26.92 | 26.96 | -0.04 | -0.15 | 10001.09 | 2705.08 | 3.87 |
| 2024-08-06 | 27.16 | 27.00 | 0.21 | 0.78 | 13257.22 | 3572.50 | 5.13 |
| 2024-08-05 | 27.47 | 26.79 | -1.14 | -4.08 | 13482.02 | 3684.11 | 5.22 |
| 2024-08-02 | 28.80 | 27.93 | -1.37 | -4.68 | 18019.00 | 5130.56 | 6.98 |
| 2024-08-01 | 28.75 | 29.30 | 0.71 | 2.48 | 24929.41 | 7238.45 | 9.66 |
| 2024-07-31 | 28.09 | 28.59 | 0.50 | 1.78 | 16868.64 | 4809.39 | 6.53 |
| 2024-07-30 | 27.52 | 28.09 | 0.29 | 1.04 | 13226.30 | 3702.40 | 5.12 |
| 2024-07-29 | 27.68 | 27.80 | 0.15 | 0.54 | 7686.16 | 2127.03 | 2.98 |
| 2024-07-26 | 26.96 | 27.65 | 0.68 | 2.52 | 9277.57 | 2551.10 | 3.59 |
| 2024-07-25 | 26.65 | 26.97 | 0.01 | 0.04 | 10474.74 | 2832.00 | 4.06 |
| 2024-07-24 | 27.18 | 26.96 | -0.29 | -1.06 | 9279.23 | 2507.47 | 3.59 |
| 2024-07-23 | 28.11 | 27.25 | -1.01 | -3.57 | 11040.11 | 3064.78 | 4.28 |
| 2024-07-22 | 27.95 | 28.26 | 0.20 | 0.71 | 9007.01 | 2534.59 | 3.49 |
| 2024-07-19 | 27.00 | 28.06 | 0.78 | 2.86 | 13048.14 | 3644.71 | 5.05 |
| 2024-07-18 | 27.20 | 27.28 | -0.50 | -1.80 | 12610.81 | 3410.86 | 4.88 |
| 2024-07-17 | 28.89 | 27.78 | -0.75 | -2.63 | 12994.00 | 3675.50 | 5.03 |
| 2024-07-16 | 28.28 | 28.53 | 0.25 | 0.88 | 8929.51 | 2531.78 | 3.46 |
| 2024-07-15 | 28.48 | 28.28 | -0.43 | -1.50 | 12485.88 | 3505.64 | 4.84 |
| 2024-07-12 | 29.69 | 28.71 | -0.98 | -3.30 | 14565.02 | 4238.04 | 5.64 |
| 2024-07-11 | 29.30 | 29.69 | 0.99 | 3.45 | 17238.20 | 5116.47 | 6.68 |
| 2024-07-10 | 28.79 | 28.70 | -0.24 | -0.83 | 11151.77 | 3227.06 | 4.32 |
| 2024-07-09 | 27.68 | 28.94 | 1.26 | 4.55 | 14998.44 | 4228.16 | 5.81 |
| 2024-07-08 | 28.50 | 27.68 | -1.30 | -4.49 | 13440.27 | 3770.79 | 5.21 |
| 2024-07-05 | 28.95 | 28.98 | 0.38 | 1.33 | 13943.61 | 3974.45 | 5.40 |
| 2024-07-04 | 29.94 | 28.60 | -0.95 | -3.22 | 15940.37 | 4633.28 | 6.17 |
| 2024-07-03 | 30.55 | 29.55 | -1.02 | -3.34 | 13338.18 | 3967.98 | 5.17 |
| 2024-07-02 | 31.17 | 30.57 | -0.73 | -2.33 | 15180.25 | 4664.99 | 5.88 |
| 2024-07-01 | 31.68 | 31.30 | -0.52 | -1.63 | 18480.95 | 5751.48 | 7.16 |
| 2024-06-28 | 31.23 | 31.82 | 0.59 | 1.89 | 23634.76 | 7555.60 | 9.15 |
| 2024-06-27 | 31.11 | 31.23 | -0.17 | -0.54 | 25222.16 | 7958.27 | 9.77 |
| 2024-06-26 | 29.03 | 31.40 | 2.11 | 7.20 | 26759.00 | 8155.42 | 10.36 |
| 2024-06-25 | 29.60 | 29.29 | -0.07 | -0.24 | 13617.23 | 3999.51 | 5.27 |
| 2024-06-24 | 30.66 | 29.36 | -1.93 | -6.17 | 18659.53 | 5616.04 | 7.23 |
| 2024-06-21 | 32.00 | 31.29 | -0.70 | -2.19 | 19898.22 | 6192.68 | 7.71 |
| 2024-06-20 | 32.50 | 31.99 | -0.75 | -2.29 | 26736.27 | 8678.87 | 10.35 |
| 2024-06-19 | 33.85 | 32.74 | -1.29 | -3.79 | 39532.53 | 13041.01 | 15.31 |
| 2024-06-18 | 32.90 | 34.03 | 1.45 | 4.45 | 55630.36 | 18644.65 | 21.55 |
| 2024-06-17 | 32.08 | 32.58 | 0.90 | 2.84 | 35263.69 | 11423.51 | 13.66 |
| 2024-06-14 | 31.50 | 31.68 | 0.02 | 0.06 | 19532.82 | 6169.83 | 7.57 |
| 2024-06-13 | 31.28 | 31.66 | 0.36 | 1.15 | 27279.35 | 8659.76 | 10.57 |
| 2024-06-12 | 30.16 | 31.30 | 0.91 | 2.99 | 25664.87 | 7982.55 | 9.94 |
| 2024-06-11 | 29.75 | 30.39 | 0.74 | 2.50 | 22681.24 | 6728.49 | 8.78 |
| 2024-06-07 | 28.98 | 29.65 | 0.73 | 2.52 | 20022.86 | 5871.94 | 7.75 |
| 2024-06-06 | 29.26 | 28.92 | -0.60 | -2.03 | 30410.54 | 9071.35 | 11.78 |
| 2024-06-05 | 30.53 | 29.52 | -0.84 | -2.77 | 18382.14 | 5502.29 | 7.12 |
| 2024-06-04 | 31.47 | 30.36 | -1.50 | -4.71 | 28023.71 | 8536.61 | 10.85 |
| 2024-06-03 | 31.97 | 31.86 | -0.11 | -0.34 | 22871.32 | 7307.01 | 8.86 |
| 2024-05-31 | 30.90 | 31.97 | 1.17 | 3.80 | 25526.95 | 8169.23 | 9.89 |
| 2024-05-30 | 31.20 | 30.80 | -0.57 | -1.82 | 15790.07 | 4875.34 | 6.12 |
| 2024-05-29 | 30.60 | 31.37 | 0.59 | 1.92 | 23513.86 | 7437.54 | 9.11 |
| 2024-05-28 | 31.30 | 30.78 | -0.88 | -2.78 | 20056.94 | 6263.02 | 7.77 |
| 2024-05-27 | 31.40 | 31.66 | 0.17 | 0.54 | 22536.10 | 6939.26 | 9.20 |
| 2024-05-24 | 33.30 | 31.49 | -2.55 | -7.49 | 39574.89 | 12764.87 | 16.16 |
| 2024-05-23 | 33.43 | 34.04 | 0.82 | 2.47 | 51541.30 | 17684.59 | 21.05 |
| 2024-05-22 | 32.66 | 33.22 | 0.94 | 2.91 | 24588.20 | 8069.57 | 10.04 |
| 2024-05-21 | 31.80 | 32.28 | 0.21 | 0.66 | 11488.99 | 3675.37 | 4.69 |
| 2024-05-20 | 32.15 | 32.07 | -0.31 | -0.96 | 12129.79 | 3903.11 | 4.95 |
| 2024-05-17 | 31.60 | 32.38 | 0.93 | 2.96 | 12703.00 | 4073.78 | 5.19 |
| 2024-05-16 | 31.29 | 31.45 | 0.25 | 0.80 | 13941.90 | 4443.94 | 5.69 |
| 2024-05-15 | 31.60 | 31.20 | -0.65 | -2.04 | 13343.00 | 4202.99 | 5.45 |
| 2024-05-14 | 30.98 | 31.85 | 1.08 | 3.51 | 20882.10 | 6673.57 | 8.53 |
日K线
周K线
月K线
