*ST鹏博(600804)股票信息
| 股票代码 | 600804 |
| 股票名称 | *ST鹏博 |
| 最新价/元 | 1.36 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 1.36 |
| 卖出/元 | 1.37 |
| 昨收/元 | 1.36 |
| 今开/元 | 1.32 |
| 最高/元 | 1.43 |
| 最低/元 | 1.32 |
| 成交量/手 | 524473.73 |
| 成交额/万 | 7260.67 |
| 股净值/元 | -22.67 |
| 市净率 | 3.31 |
| 总市值/万 | 225415.09 |
| 流通值/万 | 189397.67 |
| 换手率/% | 3.77 |
| 入市日期 | 1994-01-03 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-11 16:15:27 |
*ST鹏博(600804)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 | 1.32 | 1.36 | 0.00 | 0.00 | 524473.73 | 7260.67 | 3.77 |
| 2024-10-10 | 1.38 | 1.36 | -0.07 | -4.90 | 523872.00 | 7149.48 | 3.76 |
| 2024-10-09 | 1.50 | 1.43 | -0.07 | -4.67 | 541012.52 | 7807.44 | 3.88 |
| 2024-10-08 | 1.57 | 1.50 | -0.06 | -3.85 | 1173906.87 | 18176.68 | 8.43 |
| 2024-09-30 | 1.50 | 1.56 | 0.05 | 3.31 | 1096997.29 | 16674.84 | 7.88 |
| 2024-09-27 | 1.52 | 1.51 | 0.00 | 0.00 | 465211.54 | 7079.94 | 3.34 |
| 2024-09-26 | 1.51 | 1.51 | -0.02 | -1.31 | 477400.00 | 7167.70 | 3.43 |
| 2024-09-25 | 1.45 | 1.53 | 0.07 | 4.80 | 639715.86 | 9531.92 | 4.59 |
| 2024-09-24 | 1.42 | 1.46 | 0.02 | 1.39 | 404390.10 | 5898.15 | 2.90 |
| 2024-09-23 | 1.53 | 1.44 | -0.08 | -5.26 | 475642.00 | 6924.09 | 3.42 |
| 2024-09-20 | 1.55 | 1.52 | -0.04 | -2.56 | 348313.10 | 5325.55 | 2.50 |
| 2024-09-19 | 1.49 | 1.56 | 0.02 | 1.30 | 502605.92 | 7750.62 | 3.61 |
| 2024-09-18 | 1.55 | 1.54 | -0.08 | -4.94 | 431611.68 | 6666.21 | 3.10 |
| 2024-09-13 | 1.64 | 1.62 | -0.08 | -4.71 | 625463.00 | 10181.29 | 4.49 |
| 2024-09-12 | 1.55 | 1.70 | 0.07 | 4.29 | 1233318.58 | 19682.52 | 8.86 |
| 2024-09-11 | 1.63 | 1.63 | -0.09 | -5.23 | 36138.00 | 589.05 | 0.26 |
| 2024-09-10 | 1.74 | 1.72 | -0.09 | -4.97 | 242949.00 | 4208.01 | 1.74 |
| 2024-09-09 | 2.00 | 1.81 | -0.09 | -4.74 | 1266746.29 | 23580.73 | 9.10 |
| 2024-09-06 | 1.90 | 1.90 | 0.09 | 4.97 | 872886.72 | 16580.79 | 6.27 |
| 2024-09-05 | 1.81 | 1.81 | 0.09 | 5.23 | 36769.08 | 665.52 | 0.26 |
| 2024-09-04 | 1.72 | 1.72 | 0.08 | 4.88 | 43493.00 | 748.08 | 0.31 |
| 2024-09-03 | 1.64 | 1.64 | 0.08 | 5.13 | 44910.05 | 736.52 | 0.32 |
| 2024-09-02 | 1.56 | 1.56 | 0.07 | 4.70 | 39493.00 | 616.09 | 0.28 |
| 2024-08-30 | 1.41 | 1.49 | 0.07 | 4.93 | 701616.11 | 10270.08 | 5.04 |
| 2024-08-29 | 1.32 | 1.42 | 0.07 | 5.19 | 802573.96 | 10825.03 | 5.76 |
| 2024-08-28 | 1.31 | 1.35 | 0.05 | 3.85 | 659339.01 | 8988.52 | 4.73 |
| 2024-08-27 | 1.29 | 1.30 | -0.01 | -0.76 | 193352.69 | 2497.82 | 1.39 |
| 2024-08-26 | 1.30 | 1.31 | 0.00 | 0.00 | 115607.00 | 1520.47 | 0.83 |
| 2024-08-23 | 1.32 | 1.31 | -0.03 | -2.24 | 204054.10 | 2662.18 | 1.47 |
| 2024-08-22 | 1.30 | 1.34 | 0.03 | 2.29 | 295882.10 | 3949.01 | 2.12 |
| 2024-08-21 | 1.33 | 1.31 | -0.04 | -2.96 | 256550.00 | 3344.84 | 1.84 |
| 2024-08-20 | 1.38 | 1.35 | 0.01 | 0.75 | 371098.00 | 5067.55 | 2.66 |
| 2024-08-19 | 1.34 | 1.34 | 0.06 | 4.69 | 157704.00 | 2113.18 | 1.13 |
| 2024-08-16 | 1.28 | 1.28 | -0.01 | -0.78 | 139200.00 | 1806.28 | 1.00 |
| 2024-08-15 | 1.29 | 1.29 | -0.01 | -0.77 | 199672.00 | 2533.33 | 1.43 |
| 2024-08-14 | 1.28 | 1.30 | 0.02 | 1.56 | 159015.94 | 2079.50 | 1.14 |
| 2024-08-13 | 1.28 | 1.28 | -0.04 | -3.03 | 230771.00 | 2972.01 | 1.66 |
| 2024-08-12 | 1.35 | 1.32 | -0.07 | -5.04 | 140537.00 | 1866.20 | 1.01 |
| 2024-08-09 | 1.46 | 1.39 | -0.07 | -4.80 | 395067.69 | 5629.04 | 2.84 |
| 2024-08-08 | 1.46 | 1.46 | -0.02 | -1.35 | 338127.59 | 4924.95 | 2.43 |
| 2024-08-07 | 1.41 | 1.48 | 0.07 | 4.97 | 466924.56 | 6780.53 | 3.35 |
| 2024-08-06 | 1.42 | 1.41 | -0.03 | -2.08 | 427611.00 | 5976.63 | 3.07 |
| 2024-08-05 | 1.45 | 1.44 | 0.06 | 4.35 | 410403.95 | 5946.07 | 2.95 |
| 2024-08-02 | 1.33 | 1.38 | 0.05 | 3.76 | 355336.00 | 4798.22 | 2.55 |
| 2024-08-01 | 1.32 | 1.33 | 0.02 | 1.53 | 255558.98 | 3435.36 | 1.84 |
| 2024-07-31 | 1.32 | 1.31 | -0.02 | -1.50 | 248716.11 | 3263.52 | 1.79 |
| 2024-07-30 | 1.30 | 1.33 | 0.04 | 3.10 | 211970.00 | 2794.65 | 1.52 |
| 2024-07-29 | 1.30 | 1.29 | -0.04 | -3.01 | 259451.80 | 3357.12 | 1.86 |
| 2024-07-26 | 1.35 | 1.33 | -0.01 | -0.75 | 343935.83 | 4635.24 | 2.47 |
| 2024-07-25 | 1.27 | 1.34 | 0.06 | 4.69 | 328797.85 | 4331.02 | 2.36 |
| 2024-07-24 | 1.27 | 1.28 | -0.03 | -2.29 | 408625.00 | 5246.94 | 2.93 |
| 2024-07-23 | 1.37 | 1.31 | -0.04 | -2.96 | 694911.71 | 9505.53 | 4.99 |
| 2024-07-22 | 1.29 | 1.35 | 0.06 | 4.65 | 451268.57 | 6019.70 | 3.24 |
| 2024-07-19 | 1.24 | 1.29 | 0.04 | 3.20 | 377421.30 | 4825.36 | 2.71 |
| 2024-07-18 | 1.24 | 1.25 | 0.01 | 0.81 | 454878.51 | 5584.90 | 3.27 |
| 2024-07-17 | 1.17 | 1.24 | 0.05 | 4.20 | 375889.23 | 4561.25 | 2.70 |
| 2024-07-16 | 1.12 | 1.19 | 0.05 | 4.39 | 407550.73 | 4847.21 | 2.93 |
| 2024-07-15 | 1.20 | 1.14 | -0.06 | -5.00 | 303125.54 | 3512.67 | 2.18 |
| 2024-07-12 | 1.14 | 1.20 | 0.06 | 5.26 | 145300.01 | 1725.04 | 1.04 |
| 2024-07-11 | 1.09 | 1.14 | 0.01 | 0.89 | 266544.56 | 2967.54 | 1.91 |
| 2024-07-10 | 1.18 | 1.13 | -0.06 | -5.04 | 235191.00 | 2699.90 | 1.69 |
| 2024-07-09 | 1.18 | 1.19 | -0.03 | -2.46 | 255267.39 | 3027.14 | 1.83 |
| 2024-07-08 | 1.26 | 1.22 | -0.06 | -4.69 | 220876.00 | 2719.44 | 1.59 |
| 2024-07-05 | 1.24 | 1.28 | 0.04 | 3.23 | 264329.31 | 3338.24 | 1.90 |
| 2024-07-04 | 1.35 | 1.24 | -0.06 | -4.62 | 529595.18 | 6889.51 | 3.80 |
| 2024-07-03 | 1.25 | 1.30 | 0.06 | 4.84 | 229732.00 | 2938.31 | 1.65 |
| 2024-07-02 | 1.17 | 1.24 | 0.06 | 5.09 | 467015.57 | 5726.59 | 3.35 |
| 2024-07-01 | 1.15 | 1.18 | 0.01 | 0.86 | 398502.00 | 4616.90 | 2.86 |
| 2024-06-28 | 1.17 | 1.17 | -0.06 | -4.88 | 470146.00 | 5539.39 | 3.38 |
| 2024-06-27 | 1.23 | 1.23 | -0.06 | -4.65 | 941878.66 | 11883.08 | 6.76 |
| 2024-06-26 | 1.29 | 1.29 | -0.07 | -5.15 | 23516.00 | 303.36 | 0.17 |
| 2024-06-25 | 1.36 | 1.36 | -0.07 | -4.90 | 9948.00 | 135.29 | 0.07 |
| 2024-06-24 | 1.43 | 1.43 | -0.08 | -5.30 | 81125.00 | 1160.09 | 0.58 |
| 2024-06-21 | 1.39 | 1.51 | 0.07 | 4.86 | 388961.99 | 5640.33 | 2.79 |
| 2024-06-20 | 1.43 | 1.44 | 0.06 | 4.35 | 901408.80 | 12828.14 | 6.47 |
| 2024-06-19 | 1.35 | 1.38 | 0.07 | 5.34 | 218410.62 | 2982.80 | 1.57 |
| 2024-06-18 | 1.25 | 1.31 | 0.06 | 4.80 | 336090.05 | 4300.90 | 2.41 |
| 2024-06-17 | 1.23 | 1.25 | 0.03 | 2.46 | 947788.73 | 11544.11 | 6.81 |
| 2024-06-14 | 1.22 | 1.22 | 0.06 | 5.17 | 50757.60 | 619.24 | 0.36 |
| 2024-06-13 | 1.16 | 1.16 | 0.06 | 5.46 | 29806.00 | 345.75 | 0.21 |
| 2024-06-12 | 1.10 | 1.10 | 0.05 | 4.76 | 402268.62 | 4413.20 | 2.89 |
| 2024-06-11 | 1.05 | 1.05 | 0.05 | 5.00 | 211469.96 | 2220.43 | 1.52 |
| 2024-06-07 | 1.00 | 1.00 | -0.05 | -4.76 | 343170.00 | 3433.23 | 2.46 |
| 2024-06-06 | 1.05 | 1.05 | -0.06 | -5.41 | 59082.00 | 620.36 | 0.42 |
| 2024-06-05 | 1.11 | 1.11 | -0.06 | -5.13 | 1094673.88 | 12192.01 | 7.86 |
| 2024-06-04 | 1.17 | 1.17 | -0.06 | -4.88 | 20966.00 | 245.30 | 0.15 |
| 2024-06-03 | 1.23 | 1.23 | -0.06 | -4.65 | 21288.00 | 261.84 | 0.15 |
| 2024-05-31 | 1.29 | 1.29 | -0.07 | -5.15 | 16448.00 | 212.18 | 0.12 |
| 2024-05-30 | 1.36 | 1.36 | -0.07 | -4.90 | 32965.00 | 448.32 | 0.24 |
| 2024-05-29 | 1.46 | 1.43 | -0.07 | -4.67 | 232013.81 | 3334.83 | 1.67 |
| 2024-05-28 | 1.56 | 1.50 | -0.08 | -5.06 | 506583.50 | 7905.51 | 3.64 |
| 2024-05-27 | 1.60 | 1.58 | -0.08 | -4.82 | 561861.74 | 8914.11 | 4.03 |
| 2024-05-24 | 1.56 | 1.66 | 0.08 | 5.06 | 586422.59 | 9664.37 | 4.21 |
| 2024-05-23 | 1.55 | 1.58 | -0.03 | -1.86 | 767784.27 | 12126.90 | 5.51 |
| 2024-05-22 | 1.61 | 1.61 | -0.08 | -4.73 | 444966.01 | 7210.36 | 3.20 |
| 2024-05-21 | 1.69 | 1.69 | -0.09 | -5.06 | 60984.00 | 1030.63 | 0.44 |
| 2024-05-20 | 1.79 | 1.78 | -0.09 | -4.81 | 215938.00 | 3857.14 | 1.55 |
| 2024-05-17 | 1.92 | 1.87 | 0.04 | 2.19 | 808106.20 | 15274.00 | 5.80 |
| 2024-05-16 | 1.83 | 1.83 | 0.09 | 5.17 | 85052.19 | 1556.46 | 0.61 |
| 2024-05-15 | 1.78 | 1.74 | -0.09 | -4.92 | 740738.00 | 12982.01 | 5.32 |
日K线
周K线
月K线
