星湖科技(600866)股票信息
| 股票代码 | 600866 |
| 股票名称 | 星湖科技 |
| 最新价/元 | 6.01 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -2.91 |
| 买入/元 | 6.01 |
| 卖出/元 | 6.02 |
| 昨收/元 | 6.19 |
| 今开/元 | 6.18 |
| 最高/元 | 6.18 |
| 最低/元 | 5.88 |
| 成交量/手 | 400527.10 |
| 成交额/万 | 24071.75 |
| 股净值/元 | 14.73 |
| 市净率 | 1.34 |
| 总市值/万 | 998545.04 |
| 流通值/万 | 666733.75 |
| 换手率/% | 3.61 |
| 入市日期 | 1996-03-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
星湖科技(600866)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 | 6.18 | 6.01 | -0.18 | -2.91 | 400527.10 | 24071.75 | 3.61 |
| 2024-10-10 | 6.27 | 6.19 | -0.08 | -1.28 | 606411.03 | 37692.69 | 5.47 |
| 2024-10-09 | 6.70 | 6.27 | -0.64 | -9.26 | 873873.24 | 56898.73 | 7.88 |
| 2024-10-08 | 6.91 | 6.91 | 0.63 | 10.03 | 1151634.44 | 78362.99 | 10.38 |
| 2024-09-30 | 5.90 | 6.28 | 0.57 | 9.98 | 1100167.54 | 67541.55 | 9.92 |
| 2024-09-27 | 5.55 | 5.71 | 0.25 | 4.58 | 432405.10 | 24432.65 | 3.90 |
| 2024-09-26 | 5.31 | 5.46 | 0.13 | 2.44 | 657380.00 | 35176.31 | 5.93 |
| 2024-09-25 | 5.46 | 5.33 | -0.01 | -0.19 | 1092757.75 | 59023.49 | 9.85 |
| 2024-09-24 | 4.85 | 5.34 | 0.49 | 10.10 | 807670.88 | 41294.86 | 7.28 |
| 2024-09-23 | 4.85 | 4.85 | 0.00 | 0.00 | 120578.81 | 5835.17 | 1.09 |
| 2024-09-20 | 4.90 | 4.85 | -0.06 | -1.22 | 218047.81 | 10546.23 | 1.97 |
| 2024-09-19 | 4.88 | 4.91 | 0.03 | 0.62 | 281510.10 | 13863.19 | 2.54 |
| 2024-09-18 | 4.88 | 4.88 | -0.01 | -0.20 | 172874.25 | 8347.99 | 1.56 |
| 2024-09-13 | 4.92 | 4.89 | -0.05 | -1.01 | 132921.00 | 6502.14 | 1.20 |
| 2024-09-12 | 4.98 | 4.94 | -0.03 | -0.60 | 172499.00 | 8544.98 | 1.55 |
| 2024-09-11 | 4.93 | 4.97 | 0.00 | 0.00 | 116248.00 | 5768.02 | 1.05 |
| 2024-09-10 | 4.98 | 4.97 | -0.01 | -0.20 | 129129.00 | 6369.70 | 1.16 |
| 2024-09-09 | 4.99 | 4.98 | -0.01 | -0.20 | 110526.00 | 5494.56 | 1.00 |
| 2024-09-06 | 5.02 | 4.99 | -0.06 | -1.19 | 109769.00 | 5487.03 | 0.99 |
| 2024-09-05 | 5.04 | 5.05 | 0.02 | 0.40 | 109281.00 | 5505.22 | 0.99 |
| 2024-09-04 | 4.99 | 5.03 | 0.00 | 0.00 | 96604.00 | 4858.74 | 0.87 |
| 2024-09-03 | 4.98 | 5.03 | 0.02 | 0.40 | 114082.00 | 5727.99 | 1.03 |
| 2024-09-02 | 5.14 | 5.01 | -0.17 | -3.28 | 313875.00 | 15899.19 | 2.83 |
| 2024-08-30 | 5.10 | 5.18 | 0.08 | 1.57 | 251872.48 | 13009.80 | 2.27 |
| 2024-08-29 | 4.96 | 5.10 | 0.12 | 2.41 | 203976.06 | 10289.37 | 1.84 |
| 2024-08-28 | 4.95 | 4.98 | 0.03 | 0.61 | 170454.48 | 8455.65 | 1.54 |
| 2024-08-27 | 4.99 | 4.95 | -0.05 | -1.00 | 181689.00 | 8975.88 | 1.64 |
| 2024-08-26 | 4.94 | 5.00 | 0.04 | 0.81 | 142383.00 | 7099.91 | 1.28 |
| 2024-08-23 | 5.01 | 4.96 | -0.05 | -1.00 | 138926.00 | 6888.20 | 1.25 |
| 2024-08-22 | 5.07 | 5.01 | -0.04 | -0.79 | 138384.00 | 6925.23 | 1.25 |
| 2024-08-21 | 5.02 | 5.05 | 0.00 | 0.00 | 130309.00 | 6569.92 | 1.17 |
| 2024-08-20 | 5.12 | 5.05 | -0.09 | -1.75 | 207228.00 | 10503.70 | 1.87 |
| 2024-08-19 | 5.15 | 5.14 | -0.01 | -0.19 | 154492.00 | 7931.32 | 1.39 |
| 2024-08-16 | 5.15 | 5.15 | -0.03 | -0.58 | 194339.32 | 9969.08 | 1.75 |
| 2024-08-15 | 5.17 | 5.18 | 0.01 | 0.19 | 205545.85 | 10675.33 | 1.85 |
| 2024-08-14 | 5.24 | 5.17 | -0.09 | -1.71 | 206035.00 | 10683.73 | 1.86 |
| 2024-08-13 | 5.30 | 5.26 | -0.03 | -0.57 | 276251.00 | 14474.01 | 2.49 |
| 2024-08-12 | 5.26 | 5.29 | -0.01 | -0.19 | 188236.00 | 10005.27 | 1.70 |
| 2024-08-09 | 5.37 | 5.30 | -0.08 | -1.49 | 316743.00 | 16984.67 | 2.86 |
| 2024-08-08 | 5.21 | 5.38 | -0.14 | -2.54 | 522922.42 | 27884.22 | 4.71 |
| 2024-08-07 | 5.65 | 5.52 | -0.22 | -3.83 | 653693.98 | 36009.12 | 5.89 |
| 2024-08-06 | 5.51 | 5.74 | 0.26 | 4.75 | 833018.82 | 47109.28 | 7.51 |
| 2024-08-05 | 5.60 | 5.48 | -0.15 | -2.66 | 525631.00 | 29265.54 | 4.74 |
| 2024-08-02 | 5.54 | 5.63 | 0.05 | 0.90 | 559150.00 | 31874.69 | 5.04 |
| 2024-08-01 | 5.60 | 5.58 | -0.05 | -0.89 | 359205.00 | 20243.97 | 3.24 |
| 2024-07-31 | 5.36 | 5.63 | 0.24 | 4.45 | 535471.56 | 29603.56 | 4.83 |
| 2024-07-30 | 5.29 | 5.39 | 0.08 | 1.51 | 452039.00 | 24464.92 | 4.07 |
| 2024-07-29 | 5.24 | 5.31 | 0.06 | 1.14 | 244853.41 | 12920.87 | 2.21 |
| 2024-07-26 | 5.29 | 5.25 | 0.00 | 0.00 | 262135.00 | 13785.12 | 2.36 |
| 2024-07-25 | 5.14 | 5.25 | 0.06 | 1.16 | 358289.00 | 18789.76 | 3.23 |
| 2024-07-24 | 5.16 | 5.19 | 0.01 | 0.19 | 255198.00 | 13199.92 | 2.30 |
| 2024-07-23 | 5.27 | 5.18 | -0.10 | -1.89 | 321834.00 | 16859.14 | 2.90 |
| 2024-07-22 | 5.50 | 5.28 | -0.24 | -4.35 | 461024.00 | 24443.97 | 4.16 |
| 2024-07-19 | 5.59 | 5.52 | -0.12 | -2.13 | 265964.00 | 14757.94 | 2.40 |
| 2024-07-18 | 5.55 | 5.64 | 0.02 | 0.36 | 272689.00 | 15115.86 | 2.46 |
| 2024-07-17 | 5.80 | 5.62 | -0.19 | -3.27 | 355449.00 | 20123.69 | 3.20 |
| 2024-07-16 | 5.78 | 5.81 | 0.04 | 0.69 | 277665.50 | 16008.61 | 2.50 |
| 2024-07-15 | 5.85 | 5.77 | -0.08 | -1.37 | 339054.11 | 19588.20 | 3.06 |
| 2024-07-12 | 5.98 | 5.85 | -0.13 | -2.17 | 450300.96 | 26418.08 | 4.06 |
| 2024-07-11 | 6.02 | 5.98 | 0.00 | 0.00 | 700648.41 | 41872.73 | 6.32 |
| 2024-07-10 | 5.83 | 5.98 | 0.35 | 6.22 | 1162947.50 | 68501.58 | 10.48 |
| 2024-07-09 | 5.50 | 5.63 | 0.16 | 2.93 | 280788.01 | 15499.64 | 2.53 |
| 2024-07-08 | 5.56 | 5.47 | -0.11 | -1.97 | 223863.25 | 12268.64 | 2.02 |
| 2024-07-05 | 5.46 | 5.58 | 0.11 | 2.01 | 241755.00 | 13288.91 | 2.18 |
| 2024-07-04 | 5.60 | 5.47 | -0.14 | -2.50 | 271316.00 | 14946.35 | 2.45 |
| 2024-07-03 | 5.68 | 5.61 | -0.09 | -1.58 | 298415.82 | 16848.22 | 2.69 |
| 2024-07-02 | 5.69 | 5.70 | 0.00 | 0.00 | 302092.10 | 17199.86 | 2.72 |
| 2024-07-01 | 5.50 | 5.70 | 0.18 | 3.26 | 462683.18 | 25939.48 | 4.17 |
| 2024-06-28 | 5.47 | 5.52 | 0.01 | 0.18 | 311044.50 | 17148.72 | 2.80 |
| 2024-06-27 | 5.63 | 5.51 | -0.13 | -2.31 | 281291.78 | 15558.96 | 2.54 |
| 2024-06-26 | 5.53 | 5.64 | 0.08 | 1.44 | 319350.78 | 17799.90 | 2.88 |
| 2024-06-25 | 5.53 | 5.56 | 0.02 | 0.36 | 254559.78 | 14123.74 | 2.29 |
| 2024-06-24 | 5.68 | 5.54 | -0.16 | -2.81 | 307075.59 | 17072.82 | 2.77 |
| 2024-06-21 | 5.60 | 5.70 | 0.07 | 1.24 | 308758.74 | 17553.35 | 2.78 |
| 2024-06-20 | 5.71 | 5.63 | -0.12 | -2.09 | 379710.12 | 21451.05 | 3.42 |
| 2024-06-19 | 5.77 | 5.75 | 0.01 | 0.17 | 354050.02 | 20349.91 | 3.19 |
| 2024-06-18 | 5.80 | 5.74 | -0.04 | -0.69 | 519726.00 | 29797.64 | 4.68 |
| 2024-06-17 | 5.97 | 5.78 | -0.20 | -3.34 | 584922.75 | 34149.05 | 5.27 |
| 2024-06-14 | 6.33 | 6.36 | -0.05 | -0.78 | 548831.49 | 34906.98 | 4.95 |
| 2024-06-13 | 6.50 | 6.41 | -0.14 | -2.14 | 836648.75 | 53934.08 | 7.54 |
| 2024-06-12 | 6.25 | 6.55 | 0.28 | 4.47 | 870464.90 | 56111.72 | 7.85 |
| 2024-06-11 | 6.21 | 6.27 | 0.01 | 0.16 | 339903.85 | 21231.48 | 3.06 |
| 2024-06-07 | 6.23 | 6.26 | 0.10 | 1.62 | 415149.02 | 25807.13 | 3.74 |
| 2024-06-06 | 6.34 | 6.16 | -0.19 | -2.99 | 546454.37 | 33807.92 | 4.93 |
| 2024-06-05 | 6.35 | 6.35 | -0.05 | -0.78 | 407535.38 | 25914.90 | 3.67 |
| 2024-06-04 | 6.33 | 6.40 | 0.06 | 0.95 | 457160.00 | 29113.79 | 4.12 |
| 2024-06-03 | 6.37 | 6.34 | -0.06 | -0.94 | 521576.00 | 33102.74 | 4.70 |
| 2024-05-31 | 6.50 | 6.40 | -0.09 | -1.39 | 529010.00 | 34049.33 | 4.77 |
| 2024-05-30 | 6.67 | 6.49 | -0.24 | -3.57 | 831226.50 | 54192.47 | 7.49 |
| 2024-05-29 | 6.69 | 6.73 | -0.04 | -0.59 | 682023.76 | 45822.09 | 6.15 |
| 2024-05-28 | 6.75 | 6.77 | 0.02 | 0.30 | 782011.20 | 52376.53 | 7.05 |
| 2024-05-27 | 6.80 | 6.75 | -0.14 | -2.03 | 902072.38 | 60147.06 | 8.13 |
| 2024-05-24 | 7.03 | 6.89 | -0.08 | -1.15 | 1009793.18 | 69901.77 | 9.10 |
| 2024-05-23 | 7.15 | 6.97 | -0.30 | -4.13 | 1071244.73 | 74689.56 | 9.66 |
| 2024-05-22 | 7.36 | 7.27 | -0.15 | -2.02 | 1680779.38 | 120502.18 | 15.15 |
| 2024-05-21 | 7.33 | 7.42 | 0.06 | 0.82 | 1547296.26 | 114940.36 | 13.95 |
| 2024-05-20 | 7.12 | 7.36 | 0.19 | 2.65 | 1895334.78 | 138460.81 | 17.08 |
| 2024-05-17 | 7.30 | 7.17 | -0.53 | -6.88 | 2323530.73 | 165095.31 | 23.25 |
| 2024-05-16 | 7.59 | 7.70 | 0.18 | 2.39 | 2401051.47 | 181721.18 | 24.02 |
| 2024-05-15 | 7.50 | 7.52 | -0.33 | -4.20 | 2485267.14 | 183976.00 | 24.86 |
日K线
周K线
月K线
