士兰微(600460)股票信息
| 股票代码 | 600460 |
| 股票名称 | 士兰微 |
| 最新价/元 | 26.39 |
| 涨跌额/元 | -0.98 |
| 涨跌幅/% | -3.58 |
| 买入/元 | 26.38 |
| 卖出/元 | 26.39 |
| 昨收/元 | 27.37 |
| 今开/元 | 28.78 |
| 最高/元 | 28.87 |
| 最低/元 | 25.30 |
| 成交量/手 | 2138006.96 |
| 成交额/万 | 582928.13 |
| 股净值/元 | -1319.50 |
| 市净率 | 3.66 |
| 总市值/万 | 4391485.60 |
| 流通值/万 | 4391485.60 |
| 换手率/% | 12.85 |
| 入市日期 | 2003-03-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
士兰微(600460)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 | 28.78 | 26.39 | -0.98 | -3.58 | 2138006.96 | 582928.13 | 12.85 |
| 2024-10-09 | 27.35 | 27.37 | 2.49 | 10.01 | 1986664.57 | 538446.38 | 11.94 |
| 2024-10-08 | 24.88 | 24.88 | 2.26 | 9.99 | 205446.49 | 51115.09 | 1.23 |
| 2024-09-30 | 21.69 | 22.62 | 2.06 | 10.02 | 1117585.97 | 247031.16 | 6.72 |
| 2024-09-27 | 19.86 | 20.56 | 1.12 | 5.76 | 467571.35 | 94029.20 | 2.81 |
| 2024-09-26 | 18.46 | 19.44 | 0.93 | 5.02 | 396502.89 | 75256.61 | 2.38 |
| 2024-09-25 | 18.70 | 18.51 | 0.06 | 0.33 | 363753.17 | 68449.29 | 2.19 |
| 2024-09-24 | 17.87 | 18.45 | 0.73 | 4.12 | 312479.75 | 56662.51 | 1.88 |
| 2024-09-23 | 17.87 | 17.72 | -0.28 | -1.56 | 147261.00 | 26239.81 | 0.88 |
| 2024-09-20 | 18.07 | 18.00 | -0.06 | -0.33 | 169673.00 | 30359.82 | 1.02 |
| 2024-09-19 | 17.64 | 18.06 | 0.57 | 3.26 | 235861.56 | 42329.73 | 1.42 |
| 2024-09-18 | 17.45 | 17.49 | 0.04 | 0.23 | 125157.32 | 21758.67 | 0.75 |
| 2024-09-13 | 17.78 | 17.45 | -0.43 | -2.41 | 202964.08 | 35807.26 | 1.22 |
| 2024-09-12 | 18.30 | 17.88 | -0.31 | -1.70 | 188269.27 | 34062.47 | 1.13 |
| 2024-09-11 | 18.32 | 18.19 | -0.21 | -1.14 | 133265.38 | 24252.93 | 0.80 |
| 2024-09-10 | 18.59 | 18.40 | -0.23 | -1.24 | 220412.36 | 40346.74 | 1.32 |
| 2024-09-09 | 18.33 | 18.63 | 0.19 | 1.03 | 242583.37 | 45264.09 | 1.46 |
| 2024-09-06 | 18.38 | 18.44 | 0.01 | 0.05 | 245686.39 | 45659.96 | 1.48 |
| 2024-09-05 | 18.19 | 18.43 | 0.24 | 1.32 | 163550.00 | 30084.38 | 0.98 |
| 2024-09-04 | 18.04 | 18.19 | -0.08 | -0.44 | 133990.82 | 24396.60 | 0.81 |
| 2024-09-03 | 18.18 | 18.27 | 0.09 | 0.50 | 156447.81 | 28616.21 | 0.94 |
| 2024-09-02 | 18.80 | 18.18 | -0.74 | -3.91 | 251408.00 | 46529.74 | 1.51 |
| 2024-08-30 | 18.40 | 18.92 | 0.46 | 2.49 | 345169.19 | 65341.76 | 2.07 |
| 2024-08-29 | 17.82 | 18.46 | 0.53 | 2.96 | 265333.92 | 48534.23 | 1.59 |
| 2024-08-28 | 17.87 | 17.93 | 0.07 | 0.39 | 156558.44 | 27984.63 | 0.94 |
| 2024-08-27 | 18.18 | 17.86 | -0.39 | -2.14 | 178362.61 | 32066.56 | 1.07 |
| 2024-08-26 | 18.21 | 18.25 | 0.07 | 0.39 | 191261.96 | 34853.91 | 1.15 |
| 2024-08-23 | 18.41 | 18.18 | -0.27 | -1.46 | 212355.99 | 38881.85 | 1.28 |
| 2024-08-22 | 19.00 | 18.45 | -0.61 | -3.20 | 329252.23 | 61219.97 | 1.98 |
| 2024-08-21 | 19.52 | 19.06 | -0.54 | -2.76 | 341810.44 | 65892.48 | 2.05 |
| 2024-08-20 | 19.90 | 19.60 | -0.30 | -1.51 | 238288.30 | 47004.42 | 1.43 |
| 2024-08-19 | 19.29 | 19.90 | 0.32 | 1.63 | 419409.99 | 83258.67 | 2.52 |
| 2024-08-16 | 20.50 | 19.58 | -0.83 | -4.07 | 504401.30 | 101055.43 | 3.03 |
| 2024-08-15 | 20.12 | 20.41 | 0.00 | 0.00 | 384922.44 | 78428.85 | 2.31 |
| 2024-08-14 | 20.39 | 20.41 | 0.00 | 0.00 | 435647.30 | 89420.77 | 2.62 |
| 2024-08-13 | 20.22 | 20.41 | 0.19 | 0.94 | 357685.50 | 72581.96 | 2.15 |
| 2024-08-12 | 20.51 | 20.22 | -0.66 | -3.16 | 461146.30 | 93897.67 | 2.77 |
| 2024-08-09 | 21.25 | 20.88 | 0.00 | 0.00 | 535047.91 | 113087.44 | 3.22 |
| 2024-08-08 | 20.53 | 20.88 | -0.04 | -0.19 | 693324.61 | 144361.96 | 4.17 |
| 2024-08-07 | 21.22 | 20.92 | -0.36 | -1.69 | 564390.48 | 119401.93 | 3.39 |
| 2024-08-06 | 22.80 | 21.28 | -1.10 | -4.92 | 962752.16 | 206861.38 | 5.79 |
| 2024-08-05 | 22.70 | 22.38 | -0.87 | -3.74 | 1039006.44 | 240108.91 | 6.24 |
| 2024-08-02 | 22.85 | 23.25 | -0.01 | -0.04 | 1247838.69 | 292291.23 | 7.50 |
| 2024-08-01 | 21.40 | 23.26 | 1.71 | 7.94 | 1257311.93 | 286120.96 | 7.56 |
| 2024-07-31 | 21.31 | 21.55 | -0.19 | -0.87 | 938743.99 | 203358.03 | 5.64 |
| 2024-07-30 | 20.34 | 21.74 | 1.11 | 5.38 | 854905.39 | 178503.71 | 5.14 |
| 2024-07-29 | 20.34 | 20.63 | 0.28 | 1.38 | 534413.38 | 110335.73 | 3.21 |
| 2024-07-26 | 20.13 | 20.35 | 0.13 | 0.64 | 446096.38 | 90110.47 | 2.68 |
| 2024-07-25 | 20.03 | 20.22 | -0.21 | -1.03 | 531451.84 | 107055.42 | 3.19 |
| 2024-07-24 | 20.33 | 20.43 | -0.11 | -0.54 | 790482.09 | 163726.95 | 4.75 |
| 2024-07-23 | 21.11 | 20.54 | -0.89 | -4.15 | 818373.37 | 171542.08 | 4.92 |
| 2024-07-22 | 20.57 | 21.43 | 1.30 | 6.46 | 1311933.24 | 276625.74 | 7.88 |
| 2024-07-19 | 18.14 | 20.13 | 1.83 | 10.00 | 722286.41 | 140914.73 | 4.34 |
| 2024-07-18 | 18.00 | 18.30 | -0.01 | -0.06 | 327586.12 | 58937.06 | 1.97 |
| 2024-07-17 | 18.21 | 18.31 | 0.04 | 0.22 | 383631.69 | 71102.77 | 2.31 |
| 2024-07-16 | 17.65 | 18.27 | 0.41 | 2.30 | 258566.87 | 46645.84 | 1.55 |
| 2024-07-15 | 18.10 | 17.86 | -0.28 | -1.54 | 215597.68 | 38878.28 | 1.30 |
| 2024-07-12 | 18.00 | 18.14 | -0.02 | -0.11 | 200896.84 | 36255.18 | 1.21 |
| 2024-07-11 | 18.19 | 18.16 | 0.06 | 0.33 | 351333.10 | 63680.05 | 2.11 |
| 2024-07-10 | 18.16 | 18.10 | -0.05 | -0.28 | 251792.01 | 45582.01 | 1.51 |
| 2024-07-09 | 16.94 | 18.15 | 1.23 | 7.27 | 515994.29 | 91681.33 | 3.10 |
| 2024-07-08 | 17.25 | 16.92 | -0.43 | -2.48 | 269864.79 | 46533.83 | 1.62 |
| 2024-07-05 | 17.50 | 17.35 | 0.02 | 0.12 | 286541.55 | 49413.75 | 1.72 |
| 2024-07-04 | 17.88 | 17.33 | -0.55 | -3.08 | 365021.72 | 64240.95 | 2.19 |
| 2024-07-03 | 16.70 | 17.88 | 1.24 | 7.45 | 573331.44 | 101191.98 | 3.45 |
| 2024-07-02 | 16.90 | 16.64 | -0.37 | -2.18 | 176347.00 | 29639.99 | 1.06 |
| 2024-07-01 | 17.40 | 17.01 | -0.50 | -2.86 | 277778.72 | 47162.20 | 1.67 |
| 2024-06-28 | 17.53 | 17.51 | -0.12 | -0.68 | 241078.99 | 42584.16 | 1.45 |
| 2024-06-27 | 17.50 | 17.63 | -0.06 | -0.34 | 273500.98 | 48636.41 | 1.64 |
| 2024-06-26 | 17.40 | 17.69 | 0.35 | 2.02 | 233432.82 | 40473.51 | 1.40 |
| 2024-06-25 | 18.03 | 17.34 | -0.74 | -4.09 | 308539.95 | 54223.28 | 1.85 |
| 2024-06-24 | 18.34 | 18.08 | -0.42 | -2.27 | 325549.45 | 60338.31 | 1.96 |
| 2024-06-21 | 18.54 | 18.50 | -0.25 | -1.33 | 232366.99 | 42588.94 | 1.40 |
| 2024-06-20 | 18.75 | 18.75 | -0.13 | -0.69 | 339743.53 | 64585.86 | 2.04 |
| 2024-06-19 | 19.24 | 18.88 | -0.28 | -1.46 | 274230.04 | 51826.59 | 1.65 |
| 2024-06-18 | 19.24 | 19.16 | -0.07 | -0.36 | 288825.10 | 55243.60 | 1.74 |
| 2024-06-17 | 18.12 | 19.23 | 0.93 | 5.08 | 468560.29 | 88885.17 | 2.82 |
| 2024-06-14 | 18.51 | 18.30 | -0.21 | -1.14 | 307546.28 | 56617.45 | 1.85 |
| 2024-06-13 | 18.41 | 18.51 | 0.19 | 1.04 | 292578.21 | 54427.72 | 1.76 |
| 2024-06-12 | 18.46 | 18.32 | -0.20 | -1.08 | 253984.42 | 46527.67 | 1.53 |
| 2024-06-11 | 17.50 | 18.52 | 1.02 | 5.83 | 396040.11 | 71774.79 | 2.38 |
| 2024-06-07 | 17.90 | 17.50 | -0.23 | -1.30 | 200388.51 | 35361.77 | 1.20 |
| 2024-06-06 | 18.29 | 17.73 | -0.34 | -1.88 | 281307.78 | 50767.90 | 1.69 |
| 2024-06-05 | 17.68 | 18.07 | 0.32 | 1.80 | 321575.60 | 58553.93 | 1.93 |
| 2024-06-04 | 17.83 | 17.75 | -0.08 | -0.45 | 255805.29 | 44875.12 | 1.54 |
| 2024-06-03 | 18.79 | 17.83 | -0.96 | -5.11 | 538467.48 | 96987.42 | 3.24 |
| 2024-05-31 | 19.01 | 18.79 | -0.22 | -1.16 | 167379.07 | 31598.13 | 1.18 |
| 2024-05-30 | 18.52 | 19.01 | 0.39 | 2.10 | 241313.00 | 45494.12 | 1.70 |
| 2024-05-29 | 18.57 | 18.62 | 0.14 | 0.76 | 163065.88 | 30423.41 | 1.15 |
| 2024-05-28 | 18.39 | 18.48 | 0.10 | 0.54 | 317396.52 | 59686.64 | 2.24 |
| 2024-05-27 | 17.73 | 18.38 | 0.68 | 3.84 | 223718.81 | 40078.06 | 1.58 |
| 2024-05-24 | 18.12 | 17.70 | -0.50 | -2.75 | 157015.17 | 28181.97 | 1.11 |
| 2024-05-23 | 18.67 | 18.20 | -0.53 | -2.83 | 164751.22 | 30117.44 | 1.16 |
| 2024-05-22 | 18.60 | 18.73 | 0.57 | 3.14 | 234702.66 | 43281.15 | 1.66 |
| 2024-05-21 | 18.34 | 18.16 | -0.26 | -1.41 | 101006.01 | 18364.54 | 0.71 |
| 2024-05-20 | 18.73 | 18.42 | -0.31 | -1.66 | 170761.34 | 31608.61 | 1.21 |
| 2024-05-17 | 18.58 | 18.73 | 0.20 | 1.08 | 88662.27 | 16479.73 | 0.63 |
| 2024-05-16 | 18.70 | 18.53 | -0.10 | -0.54 | 93546.77 | 17466.70 | 0.66 |
| 2024-05-15 | 19.01 | 18.63 | -0.41 | -2.15 | 104873.86 | 19714.92 | 0.74 |
| 2024-05-14 | 19.27 | 19.04 | -0.19 | -0.99 | 107027.96 | 20564.62 | 0.76 |
日K线
周K线
月K线
