庚星股份(600753)股票信息
| 股票代码 | 600753 |
| 股票名称 | 庚星股份 |
| 最新价/元 | 6.19 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -3.28 |
| 买入/元 | 6.19 |
| 卖出/元 | 6.20 |
| 昨收/元 | 6.40 |
| 今开/元 | 6.40 |
| 最高/元 | 6.57 |
| 最低/元 | 6.07 |
| 成交量/手 | 77628.88 |
| 成交额/万 | 4891.88 |
| 股净值/元 | -28.14 |
| 市净率 | 7.10 |
| 总市值/万 | 142560.14 |
| 流通值/万 | 142560.14 |
| 换手率/% | 3.37 |
| 入市日期 | 1996-09-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
庚星股份(600753)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 | 6.40 | 6.19 | -0.21 | -3.28 | 77628.88 | 4891.88 | 3.37 |
| 2024-10-10 | 6.07 | 6.40 | 0.37 | 6.14 | 105254.91 | 6722.10 | 4.57 |
| 2024-10-09 | 6.59 | 6.03 | -0.62 | -9.32 | 96328.94 | 5999.00 | 4.18 |
| 2024-10-08 | 7.08 | 6.65 | 0.21 | 3.26 | 155454.20 | 10381.48 | 6.75 |
| 2024-09-30 | 6.10 | 6.44 | 0.50 | 8.42 | 177761.22 | 11094.18 | 7.72 |
| 2024-09-27 | 5.74 | 5.94 | 0.20 | 3.48 | 65378.28 | 3807.61 | 2.84 |
| 2024-09-26 | 5.64 | 5.74 | 0.05 | 0.88 | 51284.00 | 2920.38 | 2.23 |
| 2024-09-25 | 5.62 | 5.69 | 0.09 | 1.61 | 77997.00 | 4477.91 | 3.39 |
| 2024-09-24 | 5.58 | 5.60 | -0.01 | -0.18 | 68819.00 | 3848.28 | 2.99 |
| 2024-09-23 | 5.68 | 5.61 | -0.08 | -1.41 | 35892.00 | 2025.96 | 1.56 |
| 2024-09-20 | 5.72 | 5.69 | 0.02 | 0.35 | 58260.00 | 3302.21 | 2.53 |
| 2024-09-19 | 5.48 | 5.67 | 0.19 | 3.47 | 64175.00 | 3608.98 | 2.79 |
| 2024-09-18 | 5.53 | 5.48 | -0.05 | -0.90 | 46250.48 | 2517.36 | 2.01 |
| 2024-09-13 | 5.50 | 5.53 | 0.03 | 0.55 | 81468.00 | 4505.89 | 3.54 |
| 2024-09-12 | 5.38 | 5.50 | -0.06 | -1.08 | 142165.59 | 7882.04 | 6.17 |
| 2024-09-11 | 5.20 | 5.56 | 0.32 | 6.11 | 177066.07 | 9939.87 | 7.69 |
| 2024-09-10 | 5.38 | 5.24 | 0.08 | 1.55 | 44401.00 | 2316.65 | 1.93 |
| 2024-09-09 | 5.03 | 5.16 | 0.12 | 2.38 | 38584.00 | 1979.00 | 1.68 |
| 2024-09-06 | 5.12 | 5.04 | -0.11 | -2.14 | 39648.80 | 2006.82 | 1.72 |
| 2024-09-05 | 5.13 | 5.15 | 0.01 | 0.20 | 29378.44 | 1508.84 | 1.28 |
| 2024-09-04 | 5.24 | 5.14 | -0.11 | -2.10 | 27866.00 | 1440.20 | 1.21 |
| 2024-09-03 | 5.21 | 5.25 | 0.01 | 0.19 | 35193.01 | 1858.12 | 1.53 |
| 2024-09-02 | 5.31 | 5.24 | -0.07 | -1.32 | 32472.00 | 1723.10 | 1.41 |
| 2024-08-30 | 5.16 | 5.31 | 0.16 | 3.11 | 53720.96 | 2849.02 | 2.33 |
| 2024-08-29 | 5.20 | 5.15 | -0.05 | -0.96 | 31657.00 | 1626.99 | 1.37 |
| 2024-08-28 | 5.20 | 5.20 | 0.12 | 2.36 | 39769.55 | 2073.69 | 1.73 |
| 2024-08-27 | 5.25 | 5.08 | -0.17 | -3.24 | 30297.09 | 1555.44 | 1.41 |
| 2024-08-26 | 5.06 | 5.25 | 0.22 | 4.37 | 56962.04 | 2952.47 | 2.65 |
| 2024-08-23 | 5.20 | 5.03 | -0.16 | -3.08 | 51948.57 | 2639.06 | 2.42 |
| 2024-08-22 | 5.36 | 5.19 | -0.22 | -4.07 | 55533.00 | 2921.70 | 2.58 |
| 2024-08-21 | 5.35 | 5.41 | 0.01 | 0.19 | 49073.00 | 2636.31 | 2.28 |
| 2024-08-20 | 5.50 | 5.40 | -0.10 | -1.82 | 59834.00 | 3256.71 | 2.78 |
| 2024-08-19 | 5.57 | 5.50 | -0.26 | -4.51 | 148709.00 | 8307.29 | 6.92 |
| 2024-08-16 | 5.28 | 5.76 | 0.40 | 7.46 | 119592.00 | 6968.02 | 5.56 |
| 2024-08-15 | 5.20 | 5.36 | 0.13 | 2.49 | 87420.00 | 4641.94 | 4.07 |
| 2024-08-14 | 5.27 | 5.23 | -0.09 | -1.69 | 59449.00 | 3137.62 | 2.76 |
| 2024-08-13 | 5.27 | 5.32 | -0.05 | -0.93 | 84424.00 | 4438.25 | 3.93 |
| 2024-08-12 | 5.62 | 5.37 | -0.25 | -4.45 | 142968.38 | 7660.13 | 6.65 |
| 2024-08-09 | 5.63 | 5.62 | -0.62 | -9.94 | 249012.90 | 14310.70 | 11.58 |
| 2024-08-08 | 5.61 | 6.24 | 0.24 | 4.00 | 344502.30 | 21469.31 | 16.02 |
| 2024-08-07 | 5.62 | 6.00 | 0.55 | 10.09 | 250920.91 | 14562.79 | 11.67 |
| 2024-08-06 | 4.96 | 5.45 | 0.50 | 10.10 | 72480.00 | 3842.64 | 3.37 |
| 2024-08-05 | 5.48 | 4.95 | -0.46 | -8.50 | 152716.71 | 7874.93 | 7.10 |
| 2024-08-02 | 4.95 | 5.41 | 0.49 | 9.96 | 40571.00 | 2159.64 | 1.89 |
| 2024-08-01 | 4.94 | 4.92 | 0.07 | 1.44 | 54807.00 | 2738.04 | 2.55 |
| 2024-07-31 | 4.65 | 4.85 | 0.20 | 4.30 | 35561.20 | 1695.96 | 1.65 |
| 2024-07-30 | 4.65 | 4.65 | -0.05 | -1.06 | 36361.80 | 1694.94 | 1.69 |
| 2024-07-29 | 4.60 | 4.70 | 0.10 | 2.17 | 37095.37 | 1706.62 | 1.73 |
| 2024-07-26 | 4.52 | 4.60 | 0.08 | 1.77 | 22458.20 | 1023.24 | 1.04 |
| 2024-07-25 | 4.43 | 4.52 | 0.05 | 1.12 | 26901.00 | 1213.16 | 1.25 |
| 2024-07-24 | 4.68 | 4.47 | -0.25 | -5.30 | 37210.41 | 1679.76 | 1.73 |
| 2024-07-23 | 4.58 | 4.72 | 0.14 | 3.06 | 58057.80 | 2764.83 | 2.70 |
| 2024-07-22 | 4.51 | 4.58 | 0.04 | 0.88 | 27191.68 | 1225.61 | 1.26 |
| 2024-07-19 | 4.40 | 4.54 | 0.10 | 2.25 | 44007.01 | 1959.10 | 2.05 |
| 2024-07-18 | 4.43 | 4.44 | -0.10 | -2.20 | 33658.03 | 1481.58 | 1.57 |
| 2024-07-17 | 4.50 | 4.54 | 0.00 | 0.00 | 34463.00 | 1550.84 | 1.60 |
| 2024-07-16 | 4.62 | 4.54 | -0.11 | -2.37 | 43450.00 | 1983.76 | 2.02 |
| 2024-07-15 | 4.50 | 4.65 | 0.05 | 1.09 | 71093.00 | 3261.20 | 3.31 |
| 2024-07-12 | 5.10 | 4.60 | -0.51 | -9.98 | 94764.00 | 4507.54 | 4.41 |
| 2024-07-11 | 4.96 | 5.11 | 0.22 | 4.50 | 51346.60 | 2614.62 | 2.39 |
| 2024-07-10 | 5.05 | 4.89 | -0.15 | -2.98 | 21471.00 | 1057.75 | 1.00 |
| 2024-07-09 | 5.13 | 5.04 | -0.08 | -1.56 | 24418.40 | 1217.49 | 1.14 |
| 2024-07-08 | 5.44 | 5.12 | -0.25 | -4.66 | 23259.00 | 1200.82 | 1.08 |
| 2024-07-05 | 5.16 | 5.37 | 0.17 | 3.27 | 23450.20 | 1238.90 | 1.09 |
| 2024-07-04 | 5.50 | 5.20 | -0.24 | -4.41 | 26651.00 | 1393.42 | 1.24 |
| 2024-07-03 | 5.44 | 5.44 | -0.02 | -0.37 | 11721.00 | 639.91 | 0.55 |
| 2024-07-02 | 5.26 | 5.46 | 0.16 | 3.02 | 19289.60 | 1051.40 | 0.90 |
| 2024-07-01 | 5.46 | 5.30 | -0.12 | -2.21 | 17183.94 | 906.19 | 0.80 |
| 2024-06-28 | 5.52 | 5.42 | -0.05 | -0.91 | 12758.00 | 701.22 | 0.59 |
| 2024-06-27 | 5.60 | 5.47 | -0.12 | -2.15 | 19448.40 | 1075.35 | 0.90 |
| 2024-06-26 | 5.25 | 5.59 | 0.30 | 5.67 | 24120.00 | 1306.63 | 1.12 |
| 2024-06-25 | 5.18 | 5.29 | 0.10 | 1.93 | 19697.00 | 1035.72 | 0.92 |
| 2024-06-24 | 5.40 | 5.19 | -0.30 | -5.46 | 24650.97 | 1288.25 | 1.15 |
| 2024-06-21 | 5.35 | 5.49 | 0.08 | 1.48 | 24617.17 | 1340.69 | 1.14 |
| 2024-06-20 | 5.59 | 5.41 | -0.20 | -3.57 | 27640.80 | 1495.69 | 1.29 |
| 2024-06-19 | 5.60 | 5.61 | -0.02 | -0.36 | 15162.00 | 855.14 | 0.71 |
| 2024-06-18 | 5.68 | 5.63 | 0.00 | 0.00 | 25866.28 | 1447.41 | 1.20 |
| 2024-06-17 | 6.00 | 5.63 | -0.22 | -3.76 | 27541.00 | 1569.89 | 1.28 |
| 2024-06-14 | 5.76 | 5.85 | -0.05 | -0.85 | 27691.00 | 1602.57 | 1.29 |
| 2024-06-13 | 6.02 | 5.90 | -0.13 | -2.16 | 28246.60 | 1667.40 | 1.31 |
| 2024-06-12 | 5.80 | 6.03 | 0.37 | 6.54 | 35380.80 | 2085.21 | 1.65 |
| 2024-06-11 | 5.71 | 5.66 | -0.03 | -0.53 | 27612.00 | 1559.72 | 1.28 |
| 2024-06-07 | 5.46 | 5.69 | 0.31 | 5.76 | 50020.00 | 2848.46 | 2.33 |
| 2024-06-06 | 5.94 | 5.38 | -0.60 | -10.03 | 58428.70 | 3229.93 | 2.72 |
| 2024-06-05 | 6.11 | 5.98 | -0.14 | -2.29 | 27014.60 | 1615.61 | 1.26 |
| 2024-06-04 | 6.29 | 6.12 | -0.17 | -2.70 | 34747.00 | 2116.57 | 1.62 |
| 2024-06-03 | 6.61 | 6.29 | -0.32 | -4.84 | 27491.00 | 1743.41 | 1.28 |
| 2024-05-31 | 6.51 | 6.61 | 0.09 | 1.38 | 22449.00 | 1473.64 | 1.04 |
| 2024-05-30 | 6.69 | 6.52 | -0.18 | -2.69 | 26163.00 | 1710.71 | 1.22 |
| 2024-05-29 | 6.66 | 6.70 | -0.02 | -0.30 | 22193.00 | 1488.51 | 1.03 |
| 2024-05-28 | 6.81 | 6.72 | -0.03 | -0.44 | 17150.00 | 1151.42 | 0.80 |
| 2024-05-27 | 6.75 | 6.75 | 0.00 | 0.00 | 21322.65 | 1425.37 | 0.99 |
| 2024-05-24 | 6.67 | 6.75 | 0.04 | 0.60 | 20348.76 | 1372.67 | 0.95 |
| 2024-05-23 | 6.91 | 6.71 | -0.20 | -2.89 | 29335.17 | 1975.35 | 1.36 |
| 2024-05-22 | 6.90 | 6.91 | 0.05 | 0.73 | 27624.40 | 1903.85 | 1.28 |
| 2024-05-21 | 6.98 | 6.86 | -0.07 | -1.01 | 36119.88 | 2462.67 | 1.68 |
| 2024-05-20 | 7.30 | 6.93 | -0.37 | -5.07 | 66761.74 | 4662.99 | 3.10 |
| 2024-05-17 | 7.30 | 7.30 | -0.03 | -0.41 | 23672.44 | 1724.26 | 1.10 |
| 2024-05-16 | 7.33 | 7.33 | -0.05 | -0.68 | 17335.40 | 1280.67 | 0.81 |
| 2024-05-15 | 7.36 | 7.38 | 0.02 | 0.27 | 38013.48 | 2829.26 | 1.77 |
日K线
周K线
月K线
