S佳通(600182)股票信息
| 股票代码 | 600182 |
| 股票名称 | S佳通 |
| 最新价/元 | 13.77 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.36 |
| 买入/元 | 13.76 |
| 卖出/元 | 13.77 |
| 昨收/元 | 13.82 |
| 今开/元 | 13.81 |
| 最高/元 | 14.01 |
| 最低/元 | 13.66 |
| 成交量/手 | 35190.00 |
| 成交额/万 | 4864.54 |
| 股净值/元 | 25.59 |
| 市净率 | 3.85 |
| 总市值/万 | 468180.00 |
| 流通值/万 | 234090.00 |
| 换手率/% | 2.07 |
| 入市日期 | 1999-05-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
S佳通(600182)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 | 13.81 | 13.77 | -0.05 | -0.36 | 35190.00 | 4864.54 | 2.07 |
| 2024-10-09 | 14.49 | 13.82 | -0.73 | -5.02 | 49221.00 | 6901.30 | 2.90 |
| 2024-10-08 | 14.70 | 14.55 | 0.55 | 3.93 | 97599.29 | 14201.82 | 5.74 |
| 2024-09-30 | 13.53 | 14.00 | 0.67 | 5.03 | 75694.61 | 10477.11 | 4.45 |
| 2024-09-27 | 13.15 | 13.33 | 0.25 | 1.91 | 19654.00 | 2594.10 | 1.16 |
| 2024-09-26 | 12.98 | 13.08 | 0.13 | 1.00 | 19963.02 | 2586.76 | 1.17 |
| 2024-09-25 | 12.80 | 12.95 | 0.18 | 1.41 | 18155.00 | 2349.33 | 1.07 |
| 2024-09-24 | 12.37 | 12.77 | 0.41 | 3.32 | 17422.00 | 2196.68 | 1.02 |
| 2024-09-23 | 12.32 | 12.36 | 0.03 | 0.24 | 5674.00 | 701.53 | 0.33 |
| 2024-09-20 | 12.40 | 12.33 | -0.06 | -0.48 | 8178.00 | 1007.58 | 0.48 |
| 2024-09-19 | 12.21 | 12.39 | 0.18 | 1.47 | 9888.01 | 1218.82 | 0.58 |
| 2024-09-18 | 12.40 | 12.21 | -0.16 | -1.29 | 7506.00 | 920.72 | 0.44 |
| 2024-09-13 | 12.60 | 12.37 | -0.24 | -1.90 | 10120.00 | 1258.90 | 0.60 |
| 2024-09-12 | 12.60 | 12.61 | 0.03 | 0.24 | 5391.76 | 682.97 | 0.32 |
| 2024-09-11 | 12.76 | 12.58 | -0.22 | -1.72 | 9994.00 | 1268.45 | 0.59 |
| 2024-09-10 | 12.87 | 12.80 | 0.00 | 0.00 | 7591.00 | 970.53 | 0.45 |
| 2024-09-09 | 12.96 | 12.80 | -0.15 | -1.16 | 6429.00 | 826.76 | 0.38 |
| 2024-09-06 | 13.16 | 12.95 | -0.17 | -1.30 | 6199.00 | 809.80 | 0.36 |
| 2024-09-05 | 13.18 | 13.12 | -0.05 | -0.38 | 6148.00 | 808.24 | 0.36 |
| 2024-09-04 | 13.20 | 13.17 | -0.03 | -0.23 | 5745.00 | 756.40 | 0.34 |
| 2024-09-03 | 13.19 | 13.20 | 0.00 | 0.00 | 7075.00 | 934.04 | 0.42 |
| 2024-09-02 | 13.40 | 13.20 | -0.31 | -2.30 | 12244.01 | 1630.57 | 0.72 |
| 2024-08-30 | 13.48 | 13.51 | 0.02 | 0.15 | 9761.00 | 1323.75 | 0.57 |
| 2024-08-29 | 13.35 | 13.49 | 0.07 | 0.52 | 6510.00 | 874.06 | 0.38 |
| 2024-08-28 | 13.50 | 13.42 | -0.33 | -2.40 | 13767.58 | 1856.74 | 0.81 |
| 2024-08-27 | 13.40 | 13.75 | 0.38 | 2.84 | 20110.02 | 2746.80 | 1.18 |
| 2024-08-26 | 13.30 | 13.37 | 0.06 | 0.45 | 4748.00 | 635.54 | 0.28 |
| 2024-08-23 | 13.23 | 13.31 | 0.06 | 0.45 | 4602.59 | 609.98 | 0.27 |
| 2024-08-22 | 13.30 | 13.25 | -0.02 | -0.15 | 5260.00 | 698.60 | 0.31 |
| 2024-08-21 | 13.32 | 13.27 | -0.12 | -0.90 | 7773.00 | 1032.10 | 0.46 |
| 2024-08-20 | 13.59 | 13.39 | -0.19 | -1.40 | 10480.51 | 1404.72 | 0.62 |
| 2024-08-19 | 13.54 | 13.58 | -0.02 | -0.15 | 5502.00 | 744.76 | 0.32 |
| 2024-08-16 | 13.47 | 13.60 | 0.15 | 1.12 | 12083.00 | 1632.60 | 0.71 |
| 2024-08-15 | 13.30 | 13.45 | 0.20 | 1.51 | 13214.00 | 1785.85 | 0.78 |
| 2024-08-14 | 13.50 | 13.25 | -0.24 | -1.78 | 5667.00 | 756.22 | 0.33 |
| 2024-08-13 | 13.43 | 13.49 | 0.08 | 0.60 | 10282.00 | 1379.10 | 0.60 |
| 2024-08-12 | 13.40 | 13.41 | -0.06 | -0.45 | 7894.00 | 1059.67 | 0.46 |
| 2024-08-09 | 13.04 | 13.47 | 0.38 | 2.90 | 18243.00 | 2437.47 | 1.07 |
| 2024-08-08 | 13.08 | 13.09 | -0.09 | -0.68 | 6341.00 | 830.23 | 0.37 |
| 2024-08-07 | 12.80 | 13.18 | 0.38 | 2.97 | 15863.00 | 2065.55 | 0.93 |
| 2024-08-06 | 12.72 | 12.80 | 0.11 | 0.87 | 6170.26 | 787.95 | 0.36 |
| 2024-08-05 | 12.79 | 12.69 | -0.25 | -1.93 | 8180.00 | 1049.09 | 0.48 |
| 2024-08-02 | 12.95 | 12.94 | -0.01 | -0.08 | 8330.00 | 1078.85 | 0.49 |
| 2024-08-01 | 13.02 | 12.95 | -0.11 | -0.84 | 9132.00 | 1184.82 | 0.54 |
| 2024-07-31 | 12.86 | 13.06 | 0.20 | 1.56 | 29906.69 | 3869.06 | 1.76 |
| 2024-07-30 | 12.97 | 12.86 | -0.08 | -0.62 | 8024.11 | 1033.98 | 0.47 |
| 2024-07-29 | 13.28 | 12.94 | -0.27 | -2.04 | 9460.00 | 1233.72 | 0.56 |
| 2024-07-26 | 13.13 | 13.21 | 0.08 | 0.61 | 5659.00 | 747.82 | 0.33 |
| 2024-07-25 | 13.09 | 13.13 | 0.03 | 0.23 | 5481.00 | 718.35 | 0.32 |
| 2024-07-24 | 13.30 | 13.10 | -0.20 | -1.50 | 7469.00 | 983.82 | 0.44 |
| 2024-07-23 | 13.48 | 13.30 | -0.19 | -1.41 | 6154.00 | 826.13 | 0.36 |
| 2024-07-22 | 13.54 | 13.49 | -0.03 | -0.22 | 5235.18 | 706.77 | 0.31 |
| 2024-07-19 | 13.46 | 13.52 | 0.04 | 0.30 | 5298.64 | 711.80 | 0.31 |
| 2024-07-18 | 13.55 | 13.48 | -0.06 | -0.44 | 6460.00 | 865.72 | 0.38 |
| 2024-07-17 | 13.62 | 13.54 | -0.14 | -1.02 | 4822.00 | 654.54 | 0.28 |
| 2024-07-16 | 13.66 | 13.68 | 0.05 | 0.37 | 7078.50 | 963.27 | 0.42 |
| 2024-07-15 | 13.81 | 13.63 | -0.12 | -0.87 | 7227.50 | 983.39 | 0.43 |
| 2024-07-12 | 13.80 | 13.75 | -0.05 | -0.36 | 5654.00 | 777.40 | 0.33 |
| 2024-07-11 | 13.69 | 13.80 | 0.27 | 2.00 | 12439.51 | 1711.97 | 0.73 |
| 2024-07-10 | 13.64 | 13.53 | -0.12 | -0.88 | 6074.00 | 826.51 | 0.36 |
| 2024-07-09 | 13.52 | 13.65 | 0.11 | 0.81 | 10584.00 | 1429.43 | 0.62 |
| 2024-07-08 | 13.82 | 13.54 | -0.19 | -1.38 | 7878.00 | 1075.69 | 0.46 |
| 2024-07-05 | 13.84 | 14.00 | 0.22 | 1.60 | 8637.01 | 1197.75 | 0.51 |
| 2024-07-04 | 14.04 | 13.78 | -0.23 | -1.64 | 6026.20 | 834.74 | 0.35 |
| 2024-07-03 | 13.98 | 14.01 | 0.03 | 0.22 | 5225.00 | 731.14 | 0.31 |
| 2024-07-02 | 14.00 | 13.98 | 0.05 | 0.36 | 4785.00 | 667.91 | 0.28 |
| 2024-07-01 | 13.93 | 13.93 | -0.03 | -0.22 | 7447.01 | 1034.99 | 0.44 |
| 2024-06-28 | 13.90 | 13.96 | 0.04 | 0.29 | 6254.00 | 874.24 | 0.37 |
| 2024-06-27 | 14.00 | 13.92 | -0.24 | -1.70 | 5415.00 | 760.33 | 0.32 |
| 2024-06-26 | 14.00 | 14.16 | 0.17 | 1.22 | 6259.00 | 878.43 | 0.37 |
| 2024-06-25 | 13.87 | 13.99 | 0.05 | 0.36 | 5353.00 | 747.51 | 0.31 |
| 2024-06-24 | 14.39 | 13.94 | -0.43 | -2.99 | 9954.00 | 1396.15 | 0.59 |
| 2024-06-21 | 14.34 | 14.37 | 0.07 | 0.49 | 4731.00 | 676.57 | 0.28 |
| 2024-06-20 | 14.45 | 14.30 | -0.08 | -0.56 | 6369.00 | 911.32 | 0.37 |
| 2024-06-19 | 14.42 | 14.38 | -0.04 | -0.28 | 5005.01 | 719.64 | 0.29 |
| 2024-06-18 | 14.07 | 14.42 | 0.37 | 2.63 | 14897.91 | 2149.46 | 0.88 |
| 2024-06-17 | 14.02 | 14.05 | 0.01 | 0.07 | 6389.00 | 898.14 | 0.38 |
| 2024-06-14 | 13.95 | 14.04 | 0.08 | 0.57 | 6249.21 | 872.49 | 0.37 |
| 2024-06-13 | 14.19 | 13.96 | -0.19 | -1.34 | 7217.00 | 1013.06 | 0.42 |
| 2024-06-12 | 14.00 | 14.15 | 0.15 | 1.07 | 6664.00 | 941.03 | 0.39 |
| 2024-06-11 | 13.88 | 14.00 | 0.10 | 0.72 | 6165.00 | 859.43 | 0.36 |
| 2024-06-07 | 13.66 | 13.90 | 0.24 | 1.76 | 8530.01 | 1177.44 | 0.50 |
| 2024-06-06 | 13.90 | 13.66 | -0.24 | -1.73 | 11282.00 | 1546.01 | 0.66 |
| 2024-06-05 | 13.94 | 13.90 | -0.11 | -0.79 | 8913.03 | 1245.15 | 0.52 |
| 2024-06-04 | 13.95 | 14.01 | 0.06 | 0.43 | 8163.00 | 1139.39 | 0.48 |
| 2024-06-03 | 14.32 | 13.95 | -0.48 | -3.33 | 18774.45 | 2629.20 | 1.10 |
| 2024-05-31 | 14.73 | 14.43 | -0.42 | -2.83 | 22927.12 | 3322.63 | 1.35 |
| 2024-05-30 | 14.87 | 14.85 | -0.08 | -0.54 | 7318.00 | 1092.21 | 0.43 |
| 2024-05-29 | 15.09 | 14.93 | -0.15 | -1.00 | 6299.00 | 945.74 | 0.37 |
| 2024-05-28 | 15.09 | 15.08 | -0.07 | -0.46 | 13117.00 | 1983.04 | 0.77 |
| 2024-05-27 | 15.15 | 15.15 | 0.00 | 0.00 | 15267.00 | 2285.90 | 0.90 |
| 2024-05-24 | 15.10 | 15.15 | 0.07 | 0.46 | 14117.00 | 2126.54 | 0.83 |
| 2024-05-23 | 15.42 | 15.08 | -0.31 | -2.01 | 17225.01 | 2602.66 | 1.01 |
| 2024-05-22 | 15.25 | 15.39 | 0.16 | 1.05 | 17321.01 | 2662.00 | 1.02 |
| 2024-05-21 | 15.30 | 15.23 | -0.09 | -0.59 | 14306.00 | 2169.50 | 0.84 |
| 2024-05-20 | 14.99 | 15.32 | 0.42 | 2.82 | 22640.00 | 3463.26 | 1.33 |
| 2024-05-17 | 14.89 | 14.90 | 0.01 | 0.07 | 11073.00 | 1648.38 | 0.65 |
| 2024-05-16 | 14.90 | 14.89 | 0.19 | 1.29 | 12216.00 | 1823.82 | 0.72 |
| 2024-05-15 | 14.93 | 14.70 | -0.19 | -1.28 | 11102.12 | 1645.20 | 0.65 |
| 2024-05-14 | 14.90 | 14.89 | -0.04 | -0.27 | 10426.00 | 1559.39 | 0.61 |
日K线
周K线
月K线
