ST盛屯(600711)股票信息
| 股票代码 | 600711 |
| 股票名称 | ST盛屯 |
| 最新价/元 | 4.12 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.24 |
| 买入/元 | 4.12 |
| 卖出/元 | 4.13 |
| 昨收/元 | 4.13 |
| 今开/元 | 4.10 |
| 最高/元 | 4.26 |
| 最低/元 | 4.08 |
| 成交量/手 | 889146.59 |
| 成交额/万 | 36978.05 |
| 股净值/元 | 48.82 |
| 市净率 | 0.87 |
| 总市值/万 | 1286539.74 |
| 流通值/万 | 1286539.74 |
| 换手率/% | 2.85 |
| 入市日期 | 1996-05-31 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-11 16:15:28 |
ST盛屯(600711)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.10 | 4.12 | -0.01 | -0.24 | 889146.59 | 36978.05 | 2.85 |
| 2024-10-10 | 4.13 | 4.13 | -0.08 | -1.90 | 1441356.85 | 59234.06 | 4.62 |
| 2024-10-09 | 4.33 | 4.21 | -0.22 | -4.97 | 1172679.96 | 49591.99 | 3.76 |
| 2024-10-08 | 4.55 | 4.43 | 0.10 | 2.31 | 2382510.53 | 106331.13 | 7.63 |
| 2024-09-30 | 4.33 | 4.33 | 0.21 | 5.10 | 1477624.97 | 63675.43 | 4.73 |
| 2024-09-27 | 4.05 | 4.12 | 0.20 | 5.10 | 1156636.55 | 47125.77 | 3.70 |
| 2024-09-26 | 3.79 | 3.92 | 0.13 | 3.43 | 945696.19 | 36618.69 | 3.03 |
| 2024-09-25 | 3.80 | 3.79 | 0.05 | 1.34 | 1153626.50 | 44390.02 | 3.69 |
| 2024-09-24 | 3.58 | 3.74 | 0.18 | 5.06 | 919810.60 | 33797.84 | 2.95 |
| 2024-09-23 | 3.57 | 3.56 | -0.02 | -0.56 | 405783.56 | 14549.82 | 1.30 |
| 2024-09-20 | 3.51 | 3.58 | 0.04 | 1.13 | 593130.52 | 21110.77 | 1.90 |
| 2024-09-19 | 3.43 | 3.54 | 0.10 | 2.91 | 581557.88 | 20317.01 | 1.86 |
| 2024-09-18 | 3.49 | 3.44 | -0.05 | -1.43 | 530335.76 | 18167.82 | 1.70 |
| 2024-09-13 | 3.58 | 3.49 | -0.05 | -1.41 | 493202.00 | 17435.93 | 1.58 |
| 2024-09-12 | 3.61 | 3.54 | -0.05 | -1.39 | 419787.05 | 15031.70 | 1.34 |
| 2024-09-11 | 3.51 | 3.59 | 0.06 | 1.70 | 561264.62 | 20168.84 | 1.80 |
| 2024-09-10 | 3.52 | 3.53 | 0.03 | 0.86 | 373488.11 | 13075.81 | 1.20 |
| 2024-09-09 | 3.52 | 3.50 | -0.08 | -2.24 | 526672.59 | 18419.39 | 1.69 |
| 2024-09-06 | 3.64 | 3.58 | -0.05 | -1.38 | 539381.00 | 19428.62 | 1.73 |
| 2024-09-05 | 3.63 | 3.63 | -0.01 | -0.28 | 517962.00 | 18813.68 | 1.66 |
| 2024-09-04 | 3.71 | 3.64 | -0.12 | -3.19 | 685464.00 | 25212.29 | 2.20 |
| 2024-09-03 | 3.75 | 3.76 | 0.00 | 0.00 | 491476.00 | 18490.35 | 1.57 |
| 2024-09-02 | 3.89 | 3.76 | -0.15 | -3.84 | 803846.05 | 30768.75 | 2.57 |
| 2024-08-30 | 3.90 | 3.91 | 0.01 | 0.26 | 986602.94 | 38737.59 | 3.16 |
| 2024-08-29 | 3.80 | 3.90 | 0.07 | 1.83 | 726000.78 | 28082.14 | 2.32 |
| 2024-08-28 | 3.79 | 3.83 | 0.03 | 0.79 | 618030.01 | 23845.57 | 1.98 |
| 2024-08-27 | 3.85 | 3.80 | -0.08 | -2.06 | 591845.05 | 22553.74 | 1.90 |
| 2024-08-26 | 3.82 | 3.88 | 0.13 | 3.47 | 749806.02 | 28948.54 | 2.40 |
| 2024-08-23 | 3.68 | 3.75 | 0.05 | 1.35 | 647292.33 | 24109.46 | 2.07 |
| 2024-08-22 | 3.78 | 3.70 | -0.12 | -3.14 | 771545.49 | 28874.67 | 2.47 |
| 2024-08-21 | 3.65 | 3.82 | 0.13 | 3.52 | 1289433.56 | 48194.35 | 4.13 |
| 2024-08-20 | 3.83 | 3.69 | -0.15 | -3.91 | 1196456.95 | 44808.68 | 3.83 |
| 2024-08-19 | 3.89 | 3.84 | -0.07 | -1.79 | 969007.01 | 37648.76 | 3.10 |
| 2024-08-16 | 4.00 | 3.91 | -0.05 | -1.26 | 843229.63 | 33326.70 | 2.70 |
| 2024-08-15 | 4.06 | 3.96 | -0.11 | -2.70 | 1240042.23 | 49111.43 | 3.97 |
| 2024-08-14 | 4.06 | 4.07 | -0.01 | -0.25 | 1074271.32 | 43906.47 | 3.44 |
| 2024-08-13 | 4.29 | 4.08 | -0.14 | -3.32 | 2131318.95 | 88939.73 | 6.83 |
| 2024-08-12 | 3.98 | 4.22 | 0.20 | 4.98 | 1890339.25 | 77336.79 | 6.05 |
| 2024-08-09 | 3.86 | 4.02 | 0.18 | 4.69 | 2062399.66 | 81888.52 | 6.60 |
| 2024-08-08 | 3.90 | 3.84 | -0.07 | -1.79 | 2097815.31 | 80645.27 | 6.72 |
| 2024-08-07 | 3.88 | 3.91 | 0.03 | 0.77 | 3079497.68 | 120284.34 | 9.86 |
| 2024-08-06 | 3.88 | 3.88 | -0.20 | -4.90 | 2703003.00 | 104908.41 | 8.66 |
| 2024-08-05 | 4.08 | 4.08 | -0.21 | -4.90 | 96227.00 | 3926.06 | 0.31 |
| 2024-08-02 | 4.29 | 4.29 | -0.23 | -5.09 | 20987.00 | 900.34 | 0.07 |
| 2024-08-01 | 4.52 | 4.52 | -0.24 | -5.04 | 52360.00 | 2366.67 | 0.17 |
| 2024-07-31 | 0.00 | 4.76 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-07-30 | 4.66 | 4.76 | 0.04 | 0.85 | 928111.99 | 43873.26 | 2.97 |
| 2024-07-29 | 4.75 | 4.72 | 0.02 | 0.43 | 1117394.30 | 53038.36 | 3.58 |
| 2024-07-26 | 4.61 | 4.70 | 0.13 | 2.85 | 1303171.00 | 61520.53 | 4.17 |
| 2024-07-25 | 4.70 | 4.57 | -0.21 | -4.39 | 1543654.04 | 71213.91 | 4.94 |
| 2024-07-24 | 4.81 | 4.78 | 0.02 | 0.42 | 1302673.68 | 62806.77 | 4.17 |
| 2024-07-23 | 4.96 | 4.76 | -0.18 | -3.64 | 1535997.77 | 74600.78 | 4.92 |
| 2024-07-22 | 4.98 | 4.94 | -0.07 | -1.40 | 1407032.00 | 70035.83 | 4.51 |
| 2024-07-19 | 5.13 | 5.01 | -0.31 | -5.83 | 2568598.62 | 129087.87 | 8.23 |
| 2024-07-18 | 5.32 | 5.32 | -0.01 | -0.19 | 2127258.57 | 113402.58 | 6.81 |
| 2024-07-17 | 5.78 | 5.33 | -0.39 | -6.82 | 3124771.75 | 172363.35 | 10.01 |
| 2024-07-16 | 5.70 | 5.72 | -0.01 | -0.18 | 2732932.13 | 156304.99 | 8.75 |
| 2024-07-15 | 5.45 | 5.73 | 0.39 | 7.30 | 4530911.52 | 257244.00 | 14.51 |
| 2024-07-12 | 5.41 | 5.34 | 0.19 | 3.69 | 4373694.97 | 235522.35 | 14.01 |
| 2024-07-11 | 5.12 | 5.15 | 0.47 | 10.04 | 2707466.60 | 138324.40 | 8.67 |
| 2024-07-10 | 4.68 | 4.68 | 0.43 | 10.12 | 434215.10 | 20321.27 | 1.39 |
| 2024-07-09 | 3.94 | 4.25 | 0.28 | 7.05 | 1762412.03 | 73322.77 | 5.64 |
| 2024-07-08 | 4.00 | 3.97 | -0.07 | -1.73 | 900835.56 | 36111.46 | 2.88 |
| 2024-07-05 | 3.97 | 4.04 | 0.08 | 2.02 | 953580.09 | 38061.76 | 3.05 |
| 2024-07-04 | 4.07 | 3.96 | -0.08 | -1.98 | 992799.15 | 39932.90 | 3.18 |
| 2024-07-03 | 4.01 | 4.04 | 0.07 | 1.76 | 1060322.19 | 42727.80 | 3.40 |
| 2024-07-02 | 3.98 | 3.97 | -0.06 | -1.49 | 1255109.03 | 50269.03 | 4.02 |
| 2024-07-01 | 3.88 | 4.03 | 0.36 | 9.81 | 2138960.84 | 83966.82 | 6.85 |
| 2024-06-28 | 3.61 | 3.67 | 0.04 | 1.10 | 730677.00 | 26762.90 | 2.34 |
| 2024-06-27 | 3.69 | 3.63 | -0.07 | -1.89 | 835954.73 | 30597.02 | 2.68 |
| 2024-06-26 | 3.65 | 3.70 | 0.03 | 0.82 | 976257.06 | 35298.01 | 3.13 |
| 2024-06-25 | 3.65 | 3.67 | 0.03 | 0.82 | 810464.36 | 29818.62 | 2.60 |
| 2024-06-24 | 3.74 | 3.64 | -0.17 | -4.46 | 1138466.76 | 41824.53 | 3.65 |
| 2024-06-21 | 3.86 | 3.81 | -0.06 | -1.55 | 1311194.71 | 50663.18 | 4.20 |
| 2024-06-20 | 3.82 | 3.90 | 0.07 | 1.83 | 2892584.47 | 114231.08 | 9.26 |
| 2024-06-19 | 3.63 | 3.83 | 0.35 | 10.06 | 1303391.53 | 48948.87 | 4.17 |
| 2024-06-18 | 3.38 | 3.48 | 0.09 | 2.66 | 571948.00 | 19762.89 | 1.83 |
| 2024-06-17 | 3.44 | 3.39 | -0.07 | -2.02 | 514751.83 | 17572.29 | 1.65 |
| 2024-06-14 | 3.43 | 3.46 | 0.01 | 0.29 | 540803.71 | 18545.15 | 1.73 |
| 2024-06-13 | 3.54 | 3.45 | -0.09 | -2.54 | 789118.17 | 27292.52 | 2.53 |
| 2024-06-12 | 3.54 | 3.54 | -0.02 | -0.56 | 773314.30 | 27411.52 | 2.48 |
| 2024-06-11 | 3.56 | 3.56 | -0.07 | -1.93 | 911965.62 | 32325.04 | 2.92 |
| 2024-06-07 | 3.50 | 3.63 | 0.23 | 6.77 | 1308104.91 | 46744.37 | 4.19 |
| 2024-06-06 | 3.53 | 3.40 | -0.10 | -2.86 | 1184399.44 | 40482.48 | 3.79 |
| 2024-06-05 | 3.55 | 3.50 | -0.08 | -2.24 | 985610.65 | 34718.44 | 3.16 |
| 2024-06-04 | 3.48 | 3.58 | -0.06 | -1.65 | 1888169.38 | 67542.78 | 6.05 |
| 2024-06-03 | 3.99 | 3.64 | -0.40 | -9.90 | 2023614.50 | 75850.82 | 6.48 |
| 2024-05-31 | 4.11 | 4.04 | -0.08 | -1.94 | 797025.67 | 32545.61 | 2.55 |
| 2024-05-30 | 4.17 | 4.12 | -0.09 | -2.14 | 890526.13 | 36925.36 | 2.85 |
| 2024-05-29 | 4.13 | 4.21 | 0.09 | 2.18 | 1203825.49 | 50323.35 | 3.86 |
| 2024-05-28 | 4.24 | 4.12 | -0.07 | -1.67 | 1040349.58 | 43437.39 | 3.33 |
| 2024-05-27 | 4.21 | 4.19 | -0.02 | -0.48 | 1043759.30 | 43494.65 | 3.34 |
| 2024-05-24 | 4.08 | 4.21 | 0.10 | 2.43 | 1328977.11 | 55780.06 | 4.26 |
| 2024-05-23 | 4.25 | 4.11 | -0.23 | -5.30 | 1894284.81 | 78505.05 | 6.07 |
| 2024-05-22 | 4.51 | 4.34 | -0.22 | -4.83 | 3080737.04 | 138326.12 | 9.87 |
| 2024-05-21 | 4.55 | 4.56 | -0.10 | -2.15 | 3403608.39 | 156056.49 | 10.90 |
| 2024-05-20 | 4.66 | 4.66 | -0.52 | -10.04 | 1394064.00 | 65022.72 | 4.46 |
| 2024-05-17 | 5.07 | 5.18 | 0.12 | 2.37 | 938528.83 | 47643.64 | 3.01 |
| 2024-05-16 | 5.22 | 5.06 | -0.10 | -1.94 | 936470.00 | 47994.88 | 3.00 |
| 2024-05-15 | 5.09 | 5.16 | 0.01 | 0.19 | 971380.17 | 50237.35 | 3.11 |
日K线
周K线
月K线
