ST广网(600831)股票信息
| 股票代码 | 600831 |
| 股票名称 | ST广网 |
| 最新价/元 | 2.25 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.88 |
| 买入/元 | 2.25 |
| 卖出/元 | 2.26 |
| 昨收/元 | 2.27 |
| 今开/元 | 2.27 |
| 最高/元 | 2.35 |
| 最低/元 | 2.23 |
| 成交量/手 | 197956.67 |
| 成交额/万 | 4528.16 |
| 股净值/元 | -2.55 |
| 市净率 | 0.58 |
| 总市值/万 | 159963.07 |
| 流通值/万 | 159963.07 |
| 换手率/% | 2.78 |
| 入市日期 | 1994-02-24 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-11 16:15:27 |
ST广网(600831)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 | 2.27 | 2.25 | -0.02 | -0.88 | 197956.67 | 4528.16 | 2.78 |
| 2024-10-10 | 2.35 | 2.27 | -0.01 | -0.44 | 272871.75 | 6328.24 | 3.84 |
| 2024-10-09 | 2.33 | 2.28 | -0.12 | -5.00 | 273664.50 | 6264.05 | 3.85 |
| 2024-10-08 | 2.57 | 2.40 | -0.05 | -2.04 | 639959.98 | 15518.89 | 9.00 |
| 2024-09-30 | 2.38 | 2.45 | 0.12 | 5.15 | 385205.21 | 9190.83 | 5.42 |
| 2024-09-27 | 2.34 | 2.33 | 0.05 | 2.19 | 211678.10 | 4901.88 | 2.98 |
| 2024-09-26 | 2.17 | 2.28 | 0.11 | 5.07 | 213867.55 | 4747.78 | 3.01 |
| 2024-09-25 | 2.09 | 2.17 | 0.10 | 4.83 | 283926.62 | 6117.21 | 3.99 |
| 2024-09-24 | 2.03 | 2.07 | 0.04 | 1.97 | 118303.41 | 2432.76 | 1.66 |
| 2024-09-23 | 2.07 | 2.03 | -0.04 | -1.93 | 96566.00 | 1974.34 | 1.36 |
| 2024-09-20 | 2.07 | 2.07 | -0.01 | -0.48 | 114036.00 | 2376.12 | 1.60 |
| 2024-09-19 | 2.03 | 2.08 | 0.03 | 1.46 | 115388.00 | 2398.85 | 1.62 |
| 2024-09-18 | 2.07 | 2.05 | -0.02 | -0.97 | 116484.00 | 2370.02 | 1.64 |
| 2024-09-13 | 2.02 | 2.07 | 0.05 | 2.48 | 196815.23 | 4085.24 | 2.77 |
| 2024-09-12 | 2.00 | 2.02 | 0.02 | 1.00 | 81161.63 | 1646.58 | 1.14 |
| 2024-09-11 | 2.02 | 2.00 | -0.03 | -1.48 | 57039.00 | 1144.02 | 0.80 |
| 2024-09-10 | 2.03 | 2.03 | 0.01 | 0.50 | 90335.66 | 1810.17 | 1.27 |
| 2024-09-09 | 2.01 | 2.02 | 0.00 | 0.00 | 76537.00 | 1541.17 | 1.08 |
| 2024-09-06 | 2.06 | 2.02 | -0.04 | -1.94 | 140542.63 | 2862.09 | 1.98 |
| 2024-09-05 | 2.00 | 2.06 | 0.06 | 3.00 | 186203.63 | 3803.34 | 2.62 |
| 2024-09-04 | 2.12 | 2.00 | -0.11 | -5.21 | 284690.28 | 5814.38 | 4.00 |
| 2024-09-03 | 2.00 | 2.11 | 0.10 | 4.98 | 286367.79 | 5913.81 | 4.03 |
| 2024-09-02 | 2.00 | 2.01 | -0.01 | -0.50 | 208840.00 | 4244.56 | 2.94 |
| 2024-08-30 | 1.96 | 2.02 | 0.06 | 3.06 | 233831.05 | 4705.09 | 3.29 |
| 2024-08-29 | 1.93 | 1.96 | 0.00 | 0.00 | 222508.04 | 4328.68 | 3.13 |
| 2024-08-28 | 1.88 | 1.96 | 0.09 | 4.81 | 274404.32 | 5361.46 | 3.86 |
| 2024-08-27 | 1.85 | 1.87 | 0.00 | 0.00 | 107971.89 | 2008.28 | 1.52 |
| 2024-08-26 | 1.82 | 1.87 | 0.02 | 1.08 | 93861.34 | 1743.45 | 1.32 |
| 2024-08-23 | 1.92 | 1.85 | -0.09 | -4.64 | 173412.95 | 3243.50 | 2.44 |
| 2024-08-22 | 1.92 | 1.94 | 0.00 | 0.00 | 179006.96 | 3469.12 | 2.52 |
| 2024-08-21 | 1.98 | 1.94 | -0.10 | -4.90 | 289504.34 | 5629.20 | 4.07 |
| 2024-08-20 | 2.07 | 2.04 | 0.07 | 3.55 | 354089.43 | 7290.49 | 4.98 |
| 2024-08-19 | 1.96 | 1.97 | -0.03 | -1.50 | 94797.00 | 1875.62 | 1.33 |
| 2024-08-16 | 2.04 | 2.00 | -0.04 | -1.96 | 112142.49 | 2262.01 | 1.58 |
| 2024-08-15 | 2.02 | 2.04 | -0.01 | -0.49 | 153106.02 | 3104.14 | 2.15 |
| 2024-08-14 | 2.04 | 2.05 | -0.01 | -0.49 | 95004.78 | 1956.66 | 1.34 |
| 2024-08-13 | 2.01 | 2.06 | 0.04 | 1.98 | 127988.45 | 2606.66 | 1.80 |
| 2024-08-12 | 2.11 | 2.02 | -0.11 | -5.16 | 230467.94 | 4760.97 | 3.24 |
| 2024-08-09 | 2.13 | 2.13 | -0.02 | -0.93 | 234103.39 | 5048.32 | 3.29 |
| 2024-08-08 | 2.12 | 2.15 | 0.02 | 0.94 | 312465.40 | 6617.84 | 4.40 |
| 2024-08-07 | 2.05 | 2.13 | 0.07 | 3.40 | 348940.83 | 7445.58 | 4.91 |
| 2024-08-06 | 2.05 | 2.06 | 0.01 | 0.49 | 175302.39 | 3606.87 | 2.47 |
| 2024-08-05 | 2.03 | 2.05 | -0.02 | -0.97 | 288928.94 | 5970.95 | 4.06 |
| 2024-08-02 | 2.11 | 2.07 | -0.06 | -2.82 | 439067.40 | 9317.98 | 6.18 |
| 2024-08-01 | 1.98 | 2.13 | 0.10 | 4.93 | 508771.68 | 10469.22 | 7.16 |
| 2024-07-31 | 2.01 | 2.03 | 0.07 | 3.57 | 545635.37 | 11133.13 | 7.67 |
| 2024-07-30 | 1.85 | 1.96 | 0.09 | 4.81 | 205599.40 | 3924.64 | 2.89 |
| 2024-07-29 | 1.85 | 1.87 | -0.01 | -0.53 | 238348.94 | 4439.27 | 3.35 |
| 2024-07-26 | 1.87 | 1.88 | -0.01 | -0.53 | 248674.53 | 4693.09 | 3.50 |
| 2024-07-25 | 1.90 | 1.89 | -0.04 | -2.07 | 404872.48 | 7542.62 | 5.69 |
| 2024-07-24 | 1.95 | 1.93 | -0.09 | -4.46 | 580963.58 | 11307.87 | 8.17 |
| 2024-07-23 | 1.96 | 2.02 | 0.10 | 5.21 | 646785.93 | 12968.44 | 9.10 |
| 2024-07-22 | 1.80 | 1.92 | 0.09 | 4.92 | 604082.06 | 10998.05 | 8.50 |
| 2024-07-19 | 1.78 | 1.83 | -0.04 | -2.14 | 832668.14 | 15148.85 | 11.71 |
| 2024-07-18 | 1.87 | 1.87 | -0.10 | -5.08 | 3792.00 | 70.91 | 0.05 |
| 2024-07-17 | 1.97 | 1.97 | -0.10 | -4.83 | 8070.00 | 158.98 | 0.11 |
| 2024-07-16 | 2.07 | 2.07 | -0.11 | -5.05 | 4523.00 | 93.63 | 0.06 |
| 2024-07-15 | 2.18 | 2.18 | -0.11 | -4.80 | 2594.00 | 56.55 | 0.04 |
| 2024-07-12 | 2.29 | 2.29 | -0.12 | -4.98 | 2500.00 | 57.25 | 0.04 |
| 2024-07-11 | 2.41 | 2.41 | -0.13 | -5.12 | 2743.00 | 66.11 | 0.04 |
| 2024-07-10 | 2.54 | 2.54 | -0.13 | -4.87 | 350.00 | 8.89 | 0.00 |
| 2024-07-09 | 2.67 | 2.67 | -0.14 | -4.98 | 938.00 | 25.04 | 0.01 |
| 2024-07-08 | 0.00 | 2.81 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-07-05 | 2.72 | 2.81 | 0.07 | 2.56 | 157100.23 | 4412.44 | 2.21 |
| 2024-07-04 | 2.84 | 2.74 | -0.12 | -4.20 | 98845.25 | 2731.48 | 1.39 |
| 2024-07-03 | 2.86 | 2.86 | -0.02 | -0.69 | 87812.59 | 2535.26 | 1.24 |
| 2024-07-02 | 2.73 | 2.88 | 0.14 | 5.11 | 167054.04 | 4794.05 | 2.35 |
| 2024-07-01 | 2.71 | 2.74 | 0.06 | 2.24 | 83350.58 | 2249.53 | 1.17 |
| 2024-06-28 | 2.76 | 2.68 | -0.08 | -2.90 | 107155.10 | 2920.15 | 1.51 |
| 2024-06-27 | 2.79 | 2.76 | -0.03 | -1.08 | 125029.02 | 3496.91 | 1.76 |
| 2024-06-26 | 2.61 | 2.79 | 0.19 | 7.31 | 127783.40 | 3440.14 | 1.80 |
| 2024-06-25 | 2.62 | 2.60 | 0.00 | 0.00 | 112003.73 | 2934.76 | 1.58 |
| 2024-06-24 | 2.82 | 2.60 | -0.23 | -8.13 | 224726.39 | 5922.13 | 3.16 |
| 2024-06-21 | 2.85 | 2.83 | -0.03 | -1.05 | 60215.78 | 1707.64 | 0.85 |
| 2024-06-20 | 2.95 | 2.86 | -0.09 | -3.05 | 79158.46 | 2274.89 | 1.11 |
| 2024-06-19 | 2.98 | 2.95 | -0.01 | -0.34 | 65295.13 | 1938.13 | 0.92 |
| 2024-06-18 | 2.94 | 2.96 | 0.02 | 0.68 | 71288.95 | 2106.54 | 1.00 |
| 2024-06-17 | 2.98 | 2.94 | -0.06 | -2.00 | 80000.27 | 2362.12 | 1.13 |
| 2024-06-14 | 3.06 | 3.00 | -0.06 | -1.96 | 80065.00 | 2421.08 | 1.13 |
| 2024-06-13 | 3.06 | 3.06 | 0.01 | 0.33 | 114114.61 | 3490.96 | 1.61 |
| 2024-06-12 | 2.90 | 3.05 | 0.15 | 5.17 | 129910.19 | 3899.15 | 1.83 |
| 2024-06-11 | 2.91 | 2.90 | -0.04 | -1.36 | 109212.79 | 3170.48 | 1.54 |
| 2024-06-07 | 2.86 | 2.94 | 0.10 | 3.52 | 180025.92 | 5202.63 | 2.53 |
| 2024-06-06 | 3.09 | 2.84 | -0.23 | -7.49 | 246584.19 | 7133.60 | 3.47 |
| 2024-06-05 | 3.16 | 3.07 | -0.08 | -2.54 | 88882.13 | 2763.20 | 1.25 |
| 2024-06-04 | 3.19 | 3.15 | -0.07 | -2.17 | 104943.00 | 3294.69 | 1.48 |
| 2024-06-03 | 3.36 | 3.22 | -0.15 | -4.45 | 120558.80 | 3909.90 | 1.70 |
| 2024-05-31 | 3.27 | 3.37 | 0.10 | 3.06 | 95587.99 | 3178.31 | 1.35 |
| 2024-05-30 | 3.32 | 3.27 | -0.06 | -1.80 | 120500.30 | 3941.58 | 1.70 |
| 2024-05-29 | 3.35 | 3.33 | -0.03 | -0.89 | 75587.00 | 2525.65 | 1.06 |
| 2024-05-28 | 3.44 | 3.36 | -0.07 | -2.04 | 74471.93 | 2514.01 | 1.05 |
| 2024-05-27 | 3.42 | 3.43 | 0.01 | 0.29 | 68453.01 | 2335.59 | 0.96 |
| 2024-05-24 | 3.48 | 3.42 | -0.07 | -2.01 | 69795.31 | 2417.60 | 0.98 |
| 2024-05-23 | 3.60 | 3.49 | -0.11 | -3.06 | 92859.00 | 3262.82 | 1.31 |
| 2024-05-22 | 3.54 | 3.60 | 0.06 | 1.70 | 82655.05 | 2958.63 | 1.16 |
| 2024-05-21 | 3.60 | 3.54 | -0.06 | -1.67 | 101623.71 | 3616.47 | 1.43 |
| 2024-05-20 | 3.70 | 3.60 | -0.15 | -4.00 | 187840.02 | 6821.79 | 2.64 |
| 2024-05-17 | 3.68 | 3.75 | 0.07 | 1.90 | 132755.41 | 4958.63 | 1.87 |
| 2024-05-16 | 3.58 | 3.68 | 0.12 | 3.37 | 122012.85 | 4466.77 | 1.72 |
| 2024-05-15 | 3.57 | 3.56 | -0.03 | -0.84 | 90306.41 | 3241.83 | 1.27 |
日K线
周K线
月K线
