亚星化学(600319)股票信息
| 股票代码 | 600319 |
| 股票名称 | 亚星化学 |
| 最新价/元 | 4.73 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 5.11 |
| 买入/元 | 4.73 |
| 卖出/元 | 4.74 |
| 昨收/元 | 4.50 |
| 今开/元 | 4.55 |
| 最高/元 | 4.84 |
| 最低/元 | 4.43 |
| 成交量/手 | 171271.23 |
| 成交额/万 | 7960.32 |
| 股净值/元 | 236.50 |
| 市净率 | 3.15 |
| 总市值/万 | 183386.54 |
| 流通值/万 | 149275.96 |
| 换手率/% | 5.43 |
| 入市日期 | 2001-03-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
亚星化学(600319)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 | 4.55 | 4.73 | 0.23 | 5.11 | 171271.23 | 7960.32 | 5.43 |
| 2024-10-09 | 4.40 | 4.50 | 0.03 | 0.67 | 149535.50 | 6634.41 | 4.74 |
| 2024-10-08 | 4.65 | 4.47 | 0.22 | 5.18 | 157888.02 | 6959.56 | 5.00 |
| 2024-09-30 | 4.06 | 4.25 | 0.28 | 7.05 | 132225.98 | 5494.78 | 4.19 |
| 2024-09-27 | 3.90 | 3.97 | 0.07 | 1.80 | 65858.00 | 2577.47 | 2.09 |
| 2024-09-26 | 3.83 | 3.90 | 0.07 | 1.83 | 68289.98 | 2627.70 | 2.16 |
| 2024-09-25 | 3.75 | 3.83 | 0.10 | 2.68 | 70576.46 | 2708.51 | 2.24 |
| 2024-09-24 | 3.67 | 3.73 | 0.05 | 1.36 | 47348.76 | 1751.20 | 1.50 |
| 2024-09-23 | 3.56 | 3.68 | 0.10 | 2.79 | 54986.99 | 2021.51 | 1.74 |
| 2024-09-20 | 3.63 | 3.58 | -0.02 | -0.56 | 47013.68 | 1691.73 | 1.49 |
| 2024-09-19 | 3.52 | 3.60 | 0.11 | 3.15 | 69123.00 | 2462.87 | 2.19 |
| 2024-09-18 | 3.46 | 3.49 | 0.02 | 0.58 | 87627.15 | 3095.01 | 2.78 |
| 2024-09-13 | 3.43 | 3.47 | 0.05 | 1.46 | 41867.00 | 1453.19 | 1.33 |
| 2024-09-12 | 3.40 | 3.42 | 0.02 | 0.59 | 23497.00 | 803.61 | 0.74 |
| 2024-09-11 | 3.41 | 3.40 | -0.05 | -1.45 | 39369.00 | 1343.03 | 1.25 |
| 2024-09-10 | 3.34 | 3.45 | 0.13 | 3.92 | 75393.32 | 2592.72 | 2.39 |
| 2024-09-09 | 3.31 | 3.32 | 0.03 | 0.91 | 23788.64 | 791.56 | 0.75 |
| 2024-09-06 | 3.37 | 3.29 | -0.08 | -2.37 | 26316.00 | 873.45 | 0.83 |
| 2024-09-05 | 3.33 | 3.37 | 0.04 | 1.20 | 20737.00 | 696.32 | 0.66 |
| 2024-09-04 | 3.39 | 3.33 | -0.06 | -1.77 | 29400.32 | 984.41 | 0.93 |
| 2024-09-03 | 3.37 | 3.39 | 0.04 | 1.19 | 32323.02 | 1092.81 | 1.02 |
| 2024-09-02 | 3.36 | 3.35 | -0.01 | -0.30 | 31801.00 | 1073.48 | 1.01 |
| 2024-08-30 | 3.30 | 3.36 | 0.07 | 2.13 | 42593.99 | 1433.83 | 1.35 |
| 2024-08-29 | 3.24 | 3.29 | 0.03 | 0.92 | 39448.01 | 1286.05 | 1.25 |
| 2024-08-28 | 3.16 | 3.26 | 0.10 | 3.17 | 33488.00 | 1082.16 | 1.06 |
| 2024-08-27 | 3.21 | 3.16 | -0.05 | -1.56 | 37790.00 | 1203.82 | 1.20 |
| 2024-08-26 | 3.07 | 3.21 | 0.16 | 5.25 | 51747.00 | 1657.62 | 1.64 |
| 2024-08-23 | 3.12 | 3.05 | -0.07 | -2.24 | 31669.01 | 970.63 | 1.00 |
| 2024-08-22 | 3.15 | 3.12 | -0.04 | -1.27 | 21398.12 | 673.01 | 0.68 |
| 2024-08-21 | 3.16 | 3.16 | 0.00 | 0.00 | 19063.00 | 601.97 | 0.60 |
| 2024-08-20 | 3.22 | 3.16 | -0.06 | -1.86 | 30356.00 | 969.09 | 0.96 |
| 2024-08-19 | 3.20 | 3.22 | 0.02 | 0.63 | 30122.10 | 967.09 | 0.95 |
| 2024-08-16 | 3.28 | 3.20 | -0.08 | -2.44 | 27522.00 | 887.32 | 0.87 |
| 2024-08-15 | 3.26 | 3.28 | 0.04 | 1.24 | 37285.00 | 1213.26 | 1.18 |
| 2024-08-14 | 3.26 | 3.24 | -0.02 | -0.61 | 24353.00 | 794.16 | 0.77 |
| 2024-08-13 | 3.20 | 3.26 | 0.04 | 1.24 | 27380.10 | 883.23 | 0.87 |
| 2024-08-12 | 3.28 | 3.22 | -0.04 | -1.23 | 24407.00 | 787.30 | 0.77 |
| 2024-08-09 | 3.30 | 3.26 | -0.03 | -0.91 | 28502.00 | 939.74 | 0.90 |
| 2024-08-08 | 3.24 | 3.29 | 0.04 | 1.23 | 27505.00 | 898.25 | 0.87 |
| 2024-08-07 | 3.27 | 3.25 | 0.01 | 0.31 | 27555.00 | 894.67 | 0.87 |
| 2024-08-06 | 3.17 | 3.24 | 0.06 | 1.89 | 38038.01 | 1218.24 | 1.21 |
| 2024-08-05 | 3.23 | 3.18 | -0.07 | -2.15 | 36430.01 | 1175.64 | 1.15 |
| 2024-08-02 | 3.25 | 3.25 | -0.02 | -0.61 | 21748.01 | 709.10 | 0.69 |
| 2024-08-01 | 3.28 | 3.27 | 0.00 | 0.00 | 22238.00 | 731.37 | 0.70 |
| 2024-07-31 | 3.21 | 3.27 | 0.08 | 2.51 | 31541.00 | 1021.32 | 1.00 |
| 2024-07-30 | 3.15 | 3.19 | 0.04 | 1.27 | 21235.99 | 674.19 | 0.67 |
| 2024-07-29 | 3.09 | 3.15 | 0.07 | 2.27 | 32518.97 | 1017.39 | 1.03 |
| 2024-07-26 | 3.02 | 3.08 | 0.07 | 2.33 | 28517.00 | 878.10 | 0.90 |
| 2024-07-25 | 3.00 | 3.01 | 0.02 | 0.67 | 29213.00 | 879.56 | 0.93 |
| 2024-07-24 | 3.07 | 2.99 | -0.09 | -2.92 | 24585.14 | 740.99 | 0.78 |
| 2024-07-23 | 3.10 | 3.08 | -0.01 | -0.32 | 33562.97 | 1049.56 | 1.06 |
| 2024-07-22 | 3.11 | 3.09 | -0.04 | -1.28 | 44715.00 | 1381.98 | 1.42 |
| 2024-07-19 | 3.02 | 3.13 | 0.10 | 3.30 | 40317.00 | 1236.54 | 1.28 |
| 2024-07-18 | 3.06 | 3.03 | -0.03 | -0.98 | 30583.00 | 918.42 | 0.97 |
| 2024-07-17 | 3.14 | 3.06 | -0.06 | -1.92 | 22886.00 | 704.84 | 0.73 |
| 2024-07-16 | 3.13 | 3.12 | -0.03 | -0.95 | 25375.99 | 789.10 | 0.80 |
| 2024-07-15 | 3.22 | 3.15 | -0.06 | -1.87 | 45043.29 | 1410.89 | 1.43 |
| 2024-07-12 | 3.25 | 3.21 | -0.04 | -1.23 | 34117.00 | 1112.03 | 1.08 |
| 2024-07-11 | 3.14 | 3.25 | 0.14 | 4.50 | 42557.00 | 1371.05 | 1.35 |
| 2024-07-10 | 3.18 | 3.11 | -0.13 | -4.01 | 41225.01 | 1286.96 | 1.31 |
| 2024-07-09 | 3.20 | 3.24 | 0.05 | 1.57 | 33595.15 | 1071.50 | 1.06 |
| 2024-07-08 | 3.32 | 3.19 | -0.14 | -4.20 | 25400.15 | 820.79 | 0.80 |
| 2024-07-05 | 3.25 | 3.33 | 0.08 | 2.46 | 24651.00 | 812.77 | 0.78 |
| 2024-07-04 | 3.40 | 3.25 | -0.16 | -4.69 | 34771.00 | 1154.55 | 1.10 |
| 2024-07-03 | 3.40 | 3.41 | 0.01 | 0.29 | 29874.00 | 1022.81 | 0.95 |
| 2024-07-02 | 3.37 | 3.40 | 0.05 | 1.49 | 34669.99 | 1181.43 | 1.10 |
| 2024-07-01 | 3.32 | 3.35 | 0.04 | 1.21 | 34371.00 | 1142.00 | 1.09 |
| 2024-06-28 | 3.29 | 3.31 | 0.01 | 0.30 | 35369.30 | 1181.89 | 1.12 |
| 2024-06-27 | 3.33 | 3.30 | -0.06 | -1.79 | 32757.00 | 1093.90 | 1.04 |
| 2024-06-26 | 3.22 | 3.36 | 0.13 | 4.03 | 44942.00 | 1481.17 | 1.42 |
| 2024-06-25 | 3.16 | 3.23 | 0.05 | 1.57 | 33246.30 | 1071.41 | 1.05 |
| 2024-06-24 | 3.31 | 3.18 | -0.16 | -4.79 | 57023.99 | 1818.66 | 1.81 |
| 2024-06-21 | 3.34 | 3.34 | -0.02 | -0.60 | 31405.00 | 1049.45 | 1.00 |
| 2024-06-20 | 3.48 | 3.36 | -0.12 | -3.45 | 39462.00 | 1333.07 | 1.25 |
| 2024-06-19 | 3.49 | 3.48 | 0.02 | 0.58 | 39665.00 | 1375.36 | 1.26 |
| 2024-06-18 | 3.38 | 3.46 | 0.08 | 2.37 | 35651.00 | 1227.61 | 1.13 |
| 2024-06-17 | 3.44 | 3.38 | -0.07 | -2.03 | 31195.00 | 1060.53 | 0.99 |
| 2024-06-14 | 3.42 | 3.45 | 0.02 | 0.58 | 32780.00 | 1123.85 | 1.04 |
| 2024-06-13 | 3.56 | 3.43 | -0.10 | -2.83 | 46598.00 | 1615.62 | 1.48 |
| 2024-06-12 | 3.50 | 3.53 | 0.08 | 2.32 | 64228.00 | 2253.68 | 2.04 |
| 2024-06-11 | 3.59 | 3.45 | -0.07 | -1.99 | 106246.00 | 3689.62 | 3.37 |
| 2024-06-07 | 3.29 | 3.52 | 0.32 | 10.00 | 74276.30 | 2551.27 | 2.35 |
| 2024-06-06 | 3.45 | 3.20 | -0.27 | -7.78 | 90638.00 | 2951.20 | 2.87 |
| 2024-06-05 | 3.58 | 3.47 | -0.11 | -3.07 | 51329.00 | 1786.06 | 1.63 |
| 2024-06-04 | 3.73 | 3.58 | -0.15 | -4.02 | 65533.99 | 2351.21 | 2.08 |
| 2024-06-03 | 3.96 | 3.73 | -0.21 | -5.33 | 73085.00 | 2747.14 | 2.32 |
| 2024-05-31 | 3.98 | 3.94 | -0.04 | -1.01 | 35403.00 | 1396.03 | 1.12 |
| 2024-05-30 | 4.04 | 3.98 | -0.05 | -1.24 | 36422.00 | 1464.84 | 1.15 |
| 2024-05-29 | 3.95 | 4.03 | 0.08 | 2.03 | 44712.00 | 1795.72 | 1.42 |
| 2024-05-28 | 4.02 | 3.95 | -0.11 | -2.71 | 46950.00 | 1870.87 | 1.49 |
| 2024-05-27 | 4.10 | 4.06 | 0.01 | 0.25 | 40755.00 | 1640.05 | 1.29 |
| 2024-05-24 | 4.07 | 4.05 | 0.00 | 0.00 | 47930.00 | 1964.14 | 1.52 |
| 2024-05-23 | 4.21 | 4.05 | -0.15 | -3.57 | 52447.00 | 2147.79 | 1.66 |
| 2024-05-22 | 4.16 | 4.20 | 0.05 | 1.21 | 41824.00 | 1757.13 | 1.33 |
| 2024-05-21 | 4.24 | 4.15 | -0.12 | -2.81 | 48650.00 | 2029.45 | 1.54 |
| 2024-05-20 | 4.24 | 4.27 | 0.03 | 0.71 | 52092.10 | 2219.80 | 1.65 |
| 2024-05-17 | 4.15 | 4.24 | 0.07 | 1.68 | 44293.00 | 1861.13 | 1.40 |
| 2024-05-16 | 4.12 | 4.17 | 0.06 | 1.46 | 44492.00 | 1861.37 | 1.41 |
| 2024-05-15 | 4.08 | 4.11 | 0.02 | 0.49 | 52178.23 | 2148.41 | 1.65 |
| 2024-05-14 | 4.02 | 4.09 | 0.03 | 0.74 | 41503.00 | 1698.79 | 1.32 |
日K线
周K线
月K线
