ST锦港(600190)股票信息
| 股票代码 | 600190 |
| 股票名称 | ST锦港 |
| 最新价/元 | 1.47 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 0.00 |
| 昨收/元 | 1.47 |
| 今开/元 | 0.00 |
| 最高/元 | 0.00 |
| 最低/元 | 0.00 |
| 成交量/手 | 0.00 |
| 成交额/万 | 0.00 |
| 股净值/元 | 35.85 |
| 市净率 | 0.44 |
| 总市值/万 | 294336.85 |
| 流通值/万 | 261584.23 |
| 换手率/% | 0.00 |
| 入市日期 | 1999-06-09 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-10 16:15:34 |
ST锦港(600190)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-02 | 0.00 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-08-30 | 1.44 | 1.47 | 0.02 | 1.38 | 240797.63 | 3523.60 | 1.35 |
| 2024-08-29 | 1.43 | 1.45 | 0.02 | 1.40 | 148351.43 | 2138.27 | 0.83 |
| 2024-08-28 | 1.42 | 1.43 | 0.01 | 0.70 | 197017.00 | 2841.50 | 1.11 |
| 2024-08-27 | 1.42 | 1.42 | -0.01 | -0.70 | 106428.65 | 1509.59 | 0.60 |
| 2024-08-26 | 1.39 | 1.43 | 0.04 | 2.88 | 140487.82 | 1991.18 | 0.79 |
| 2024-08-23 | 1.38 | 1.39 | 0.01 | 0.73 | 102326.04 | 1416.97 | 0.58 |
| 2024-08-22 | 1.40 | 1.38 | -0.02 | -1.43 | 106053.74 | 1476.48 | 0.60 |
| 2024-08-21 | 1.38 | 1.40 | 0.01 | 0.72 | 116356.77 | 1619.48 | 0.65 |
| 2024-08-20 | 1.43 | 1.39 | -0.04 | -2.80 | 166094.00 | 2324.36 | 0.93 |
| 2024-08-19 | 1.43 | 1.43 | 0.00 | 0.00 | 84772.41 | 1212.89 | 0.48 |
| 2024-08-16 | 1.43 | 1.43 | -0.01 | -0.69 | 94302.00 | 1358.74 | 0.53 |
| 2024-08-15 | 1.43 | 1.44 | 0.01 | 0.70 | 157922.10 | 2266.64 | 0.89 |
| 2024-08-14 | 1.45 | 1.43 | -0.03 | -2.06 | 158907.00 | 2290.13 | 0.89 |
| 2024-08-13 | 1.45 | 1.46 | 0.01 | 0.69 | 162911.10 | 2370.16 | 0.92 |
| 2024-08-12 | 1.51 | 1.45 | -0.07 | -4.61 | 309905.06 | 4577.85 | 1.74 |
| 2024-08-09 | 1.51 | 1.52 | 0.00 | 0.00 | 203881.00 | 3103.55 | 1.15 |
| 2024-08-08 | 1.50 | 1.52 | 0.02 | 1.33 | 203664.17 | 3079.44 | 1.14 |
| 2024-08-07 | 1.50 | 1.50 | -0.01 | -0.66 | 132461.97 | 1994.44 | 0.74 |
| 2024-08-06 | 1.50 | 1.51 | 0.02 | 1.34 | 160774.00 | 2405.63 | 0.90 |
| 2024-08-05 | 1.50 | 1.49 | -0.03 | -1.97 | 248551.00 | 3739.60 | 1.40 |
| 2024-08-02 | 1.53 | 1.52 | -0.01 | -0.65 | 190891.47 | 2899.16 | 1.07 |
| 2024-08-01 | 1.54 | 1.53 | -0.02 | -1.29 | 262690.07 | 4023.99 | 1.48 |
| 2024-07-31 | 1.51 | 1.55 | 0.04 | 2.65 | 333639.76 | 5133.69 | 1.87 |
| 2024-07-30 | 1.50 | 1.51 | 0.00 | 0.00 | 206976.00 | 3139.54 | 1.16 |
| 2024-07-29 | 1.50 | 1.51 | -0.01 | -0.66 | 276356.00 | 4137.17 | 1.55 |
| 2024-07-26 | 1.54 | 1.52 | 0.00 | 0.00 | 439847.21 | 6748.88 | 2.47 |
| 2024-07-25 | 1.47 | 1.52 | 0.07 | 4.83 | 187563.02 | 2821.65 | 1.05 |
| 2024-07-24 | 1.48 | 1.45 | -0.06 | -3.97 | 385503.17 | 5647.81 | 2.17 |
| 2024-07-23 | 1.49 | 1.51 | 0.02 | 1.34 | 737853.19 | 11331.23 | 4.15 |
| 2024-07-22 | 1.41 | 1.49 | 0.07 | 4.93 | 417155.60 | 6109.57 | 2.34 |
| 2024-07-19 | 1.40 | 1.42 | 0.01 | 0.71 | 173543.35 | 2471.40 | 0.98 |
| 2024-07-18 | 1.40 | 1.41 | -0.03 | -2.08 | 244158.76 | 3414.05 | 1.37 |
| 2024-07-17 | 1.44 | 1.44 | -0.01 | -0.69 | 149626.51 | 2150.85 | 0.84 |
| 2024-07-16 | 1.40 | 1.45 | 0.05 | 3.57 | 271813.31 | 3910.95 | 1.53 |
| 2024-07-15 | 1.42 | 1.40 | -0.02 | -1.41 | 126399.20 | 1778.23 | 0.71 |
| 2024-07-12 | 1.40 | 1.42 | 0.02 | 1.43 | 207428.40 | 2939.41 | 1.17 |
| 2024-07-11 | 1.39 | 1.40 | 0.03 | 2.19 | 176887.95 | 2473.93 | 0.99 |
| 2024-07-10 | 1.40 | 1.37 | -0.03 | -2.14 | 191717.95 | 2646.51 | 1.08 |
| 2024-07-09 | 1.38 | 1.40 | 0.01 | 0.72 | 224617.53 | 3117.09 | 1.26 |
| 2024-07-08 | 1.42 | 1.39 | -0.05 | -3.47 | 206139.26 | 2886.81 | 1.16 |
| 2024-07-05 | 1.42 | 1.44 | 0.02 | 1.41 | 196049.60 | 2809.72 | 1.10 |
| 2024-07-04 | 1.46 | 1.42 | -0.05 | -3.40 | 259225.80 | 3743.66 | 1.46 |
| 2024-07-03 | 1.47 | 1.47 | -0.01 | -0.68 | 295184.82 | 4378.74 | 1.66 |
| 2024-07-02 | 1.43 | 1.48 | 0.04 | 2.78 | 380995.67 | 5567.78 | 2.14 |
| 2024-07-01 | 1.38 | 1.44 | 0.06 | 4.35 | 385375.97 | 5437.40 | 2.17 |
| 2024-06-28 | 1.37 | 1.38 | 0.01 | 0.73 | 281638.57 | 3914.01 | 1.58 |
| 2024-06-27 | 1.38 | 1.37 | -0.02 | -1.44 | 304317.29 | 4223.43 | 1.71 |
| 2024-06-26 | 1.35 | 1.39 | 0.01 | 0.73 | 439365.09 | 5984.45 | 2.47 |
| 2024-06-25 | 1.44 | 1.40 | -0.07 | -4.76 | 444892.89 | 6269.63 | 2.50 |
| 2024-06-24 | 1.53 | 1.47 | -0.08 | -5.16 | 450190.97 | 6664.78 | 2.53 |
| 2024-06-21 | 1.56 | 1.55 | -0.02 | -1.27 | 303888.67 | 4734.33 | 1.71 |
| 2024-06-20 | 1.62 | 1.57 | -0.08 | -4.85 | 665765.82 | 10626.53 | 3.74 |
| 2024-06-19 | 1.58 | 1.65 | 0.06 | 3.77 | 961034.03 | 15647.22 | 5.40 |
| 2024-06-18 | 1.60 | 1.59 | -0.02 | -1.24 | 661379.07 | 10356.29 | 3.72 |
| 2024-06-17 | 1.56 | 1.61 | 0.03 | 1.90 | 684285.39 | 10943.48 | 3.85 |
| 2024-06-14 | 1.58 | 1.58 | -0.08 | -4.82 | 1122463.51 | 17813.31 | 6.31 |
| 2024-06-13 | 1.60 | 1.66 | -0.02 | -1.19 | 1753688.76 | 28684.00 | 9.86 |
| 2024-06-12 | 1.68 | 1.68 | -0.09 | -5.09 | 7676.00 | 128.96 | 0.04 |
| 2024-06-11 | 1.77 | 1.77 | -0.09 | -4.84 | 7789.00 | 137.87 | 0.04 |
| 2024-06-07 | 1.86 | 1.86 | -0.10 | -5.10 | 11321.00 | 210.57 | 0.06 |
| 2024-06-06 | 1.96 | 1.96 | -0.10 | -4.85 | 937.00 | 18.37 | 0.01 |
| 2024-06-05 | 2.06 | 2.06 | -0.11 | -5.07 | 955.00 | 19.67 | 0.01 |
| 2024-06-04 | 2.17 | 2.17 | -0.11 | -4.83 | 2102.00 | 45.61 | 0.01 |
| 2024-06-03 | 0.00 | 2.28 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-05-31 | 2.28 | 2.28 | 0.00 | 0.00 | 123574.71 | 2822.58 | 0.69 |
| 2024-05-30 | 2.27 | 2.28 | -0.01 | -0.44 | 149313.49 | 3409.06 | 0.84 |
| 2024-05-29 | 2.32 | 2.29 | -0.03 | -1.29 | 289691.21 | 6662.58 | 1.63 |
| 2024-05-28 | 2.37 | 2.32 | -0.06 | -2.52 | 197758.06 | 4639.32 | 1.11 |
| 2024-05-27 | 2.36 | 2.38 | 0.03 | 1.28 | 186787.20 | 4437.39 | 1.05 |
| 2024-05-24 | 2.39 | 2.35 | -0.07 | -2.89 | 327487.00 | 7752.35 | 1.84 |
| 2024-05-23 | 2.40 | 2.42 | 0.02 | 0.83 | 504267.40 | 12264.24 | 2.83 |
| 2024-05-22 | 2.39 | 2.40 | 0.00 | 0.00 | 185713.00 | 4459.05 | 1.04 |
| 2024-05-21 | 2.43 | 2.40 | -0.04 | -1.64 | 271718.66 | 6529.48 | 1.53 |
| 2024-05-20 | 2.47 | 2.44 | -0.07 | -2.79 | 478753.92 | 11708.19 | 2.69 |
| 2024-05-17 | 2.56 | 2.51 | -0.06 | -2.34 | 468964.73 | 11762.91 | 2.64 |
| 2024-05-16 | 2.60 | 2.57 | -0.08 | -3.02 | 597438.11 | 15412.19 | 3.36 |
| 2024-05-15 | 2.63 | 2.65 | 0.04 | 1.53 | 779930.20 | 20306.39 | 4.38 |
| 2024-05-14 | 2.60 | 2.61 | 0.01 | 0.39 | 403389.07 | 10565.87 | 2.27 |
| 2024-05-13 | 2.59 | 2.60 | -0.04 | -1.52 | 376377.25 | 9751.92 | 2.12 |
| 2024-05-10 | 2.60 | 2.64 | 0.04 | 1.54 | 421193.00 | 10992.37 | 2.37 |
| 2024-05-09 | 2.55 | 2.60 | 0.04 | 1.56 | 482814.32 | 12496.92 | 2.71 |
| 2024-05-08 | 2.55 | 2.56 | 0.01 | 0.39 | 428530.93 | 11049.91 | 2.41 |
| 2024-05-07 | 2.54 | 2.55 | 0.03 | 1.19 | 369447.60 | 9367.52 | 2.08 |
| 2024-05-06 | 2.45 | 2.52 | 0.12 | 5.00 | 463272.00 | 11647.03 | 2.60 |
| 2024-04-30 | 2.42 | 2.40 | -0.02 | -0.83 | 205751.73 | 4942.06 | 1.16 |
| 2024-04-29 | 2.35 | 2.42 | 0.07 | 2.98 | 247607.00 | 5921.40 | 1.39 |
| 2024-04-26 | 2.33 | 2.35 | 0.02 | 0.86 | 176000.00 | 4100.74 | 0.99 |
| 2024-04-25 | 2.31 | 2.33 | 0.02 | 0.87 | 138111.56 | 3218.26 | 0.78 |
| 2024-04-24 | 2.33 | 2.31 | -0.01 | -0.43 | 119799.00 | 2769.77 | 0.67 |
| 2024-04-23 | 2.32 | 2.32 | 0.01 | 0.43 | 140903.55 | 3260.33 | 0.79 |
| 2024-04-22 | 2.35 | 2.31 | -0.06 | -2.53 | 155521.00 | 3611.57 | 0.87 |
| 2024-04-19 | 2.34 | 2.37 | 0.01 | 0.42 | 206308.66 | 4917.65 | 1.16 |
| 2024-04-18 | 2.40 | 2.36 | -0.04 | -1.67 | 233035.00 | 5513.23 | 1.31 |
| 2024-04-17 | 2.28 | 2.40 | 0.15 | 6.67 | 264749.04 | 6263.91 | 1.49 |
| 2024-04-16 | 2.46 | 2.25 | -0.22 | -8.91 | 405754.13 | 9407.02 | 2.28 |
| 2024-04-15 | 2.56 | 2.47 | -0.11 | -4.26 | 337441.80 | 8444.77 | 1.90 |
| 2024-04-12 | 2.56 | 2.58 | 0.00 | 0.00 | 196045.99 | 5073.98 | 1.10 |
| 2024-04-11 | 2.53 | 2.58 | 0.04 | 1.58 | 139406.58 | 3583.11 | 0.78 |
| 2024-04-10 | 2.60 | 2.54 | -0.06 | -2.31 | 142081.00 | 3637.03 | 0.80 |
日K线
周K线
月K线
