*ST美讯(600898)股票信息
| 股票代码 | 600898 |
| 股票名称 | *ST美讯 |
| 最新价/元 | 1.68 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 1.67 |
| 卖出/元 | 1.68 |
| 昨收/元 | 1.68 |
| 今开/元 | 1.69 |
| 最高/元 | 1.75 |
| 最低/元 | 1.65 |
| 成交量/手 | 56489.30 |
| 成交额/万 | 967.01 |
| 股净值/元 | -4.27 |
| 市净率 | -4.54 |
| 总市值/万 | 47944.01 |
| 流通值/万 | 42424.00 |
| 换手率/% | 2.24 |
| 入市日期 | 1996-04-18 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-11 16:15:25 |
*ST美讯(600898)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 | 1.69 | 1.68 | 0.00 | 0.00 | 56489.30 | 967.01 | 2.24 |
| 2024-10-10 | 1.60 | 1.68 | 0.07 | 4.35 | 78294.63 | 1261.89 | 3.10 |
| 2024-10-09 | 1.70 | 1.61 | -0.08 | -4.73 | 70285.00 | 1143.66 | 2.78 |
| 2024-10-08 | 1.82 | 1.69 | -0.06 | -3.43 | 148708.74 | 2578.56 | 5.89 |
| 2024-09-30 | 1.66 | 1.75 | 0.06 | 3.55 | 159741.18 | 2634.22 | 6.33 |
| 2024-09-27 | 1.68 | 1.69 | -0.01 | -0.59 | 58830.69 | 997.61 | 2.33 |
| 2024-09-26 | 1.72 | 1.70 | -0.01 | -0.59 | 46311.00 | 790.33 | 1.83 |
| 2024-09-25 | 1.69 | 1.71 | 0.01 | 0.59 | 52962.00 | 904.89 | 2.10 |
| 2024-09-24 | 1.70 | 1.70 | -0.02 | -1.16 | 56853.00 | 969.21 | 2.25 |
| 2024-09-23 | 1.81 | 1.72 | -0.07 | -3.91 | 106980.43 | 1897.48 | 4.24 |
| 2024-09-20 | 1.73 | 1.79 | 0.09 | 5.29 | 57468.15 | 1010.04 | 2.28 |
| 2024-09-19 | 1.70 | 1.70 | -0.04 | -2.30 | 75745.00 | 1274.93 | 3.00 |
| 2024-09-18 | 1.82 | 1.74 | -0.09 | -4.92 | 75404.58 | 1331.92 | 2.99 |
| 2024-09-13 | 1.93 | 1.83 | -0.01 | -0.54 | 178309.59 | 3271.30 | 7.06 |
| 2024-09-12 | 1.78 | 1.84 | 0.09 | 5.14 | 36866.00 | 670.00 | 1.46 |
| 2024-09-11 | 1.67 | 1.75 | 0.08 | 4.79 | 71785.00 | 1249.30 | 2.84 |
| 2024-09-10 | 1.61 | 1.67 | -0.02 | -1.18 | 127729.11 | 2135.77 | 5.06 |
| 2024-09-09 | 1.62 | 1.69 | 0.07 | 4.32 | 183579.02 | 3073.99 | 7.27 |
| 2024-09-06 | 1.56 | 1.62 | 0.08 | 5.20 | 103030.11 | 1662.91 | 4.08 |
| 2024-09-05 | 1.44 | 1.54 | 0.07 | 4.76 | 67820.45 | 1020.84 | 2.69 |
| 2024-09-04 | 1.58 | 1.47 | -0.08 | -5.16 | 112779.66 | 1695.43 | 4.47 |
| 2024-09-03 | 1.49 | 1.55 | 0.07 | 4.73 | 75373.00 | 1159.22 | 2.98 |
| 2024-09-02 | 1.42 | 1.48 | 0.07 | 4.97 | 78249.00 | 1144.75 | 3.10 |
| 2024-08-30 | 1.38 | 1.41 | 0.06 | 4.44 | 54962.00 | 768.22 | 2.18 |
| 2024-08-29 | 1.36 | 1.35 | -0.04 | -2.88 | 56337.00 | 759.27 | 2.23 |
| 2024-08-28 | 1.37 | 1.39 | 0.00 | 0.00 | 77438.00 | 1078.64 | 3.07 |
| 2024-08-27 | 1.46 | 1.39 | -0.07 | -4.80 | 45125.00 | 633.18 | 1.79 |
| 2024-08-26 | 1.45 | 1.46 | 0.02 | 1.39 | 41162.00 | 605.73 | 1.63 |
| 2024-08-23 | 1.49 | 1.44 | -0.05 | -3.36 | 58227.00 | 852.12 | 2.31 |
| 2024-08-22 | 1.55 | 1.49 | -0.04 | -2.61 | 118447.01 | 1815.73 | 4.69 |
| 2024-08-21 | 1.47 | 1.53 | 0.07 | 4.80 | 81722.16 | 1233.62 | 3.24 |
| 2024-08-20 | 1.40 | 1.46 | 0.05 | 3.55 | 71336.89 | 1031.99 | 2.82 |
| 2024-08-19 | 1.41 | 1.41 | -0.07 | -4.73 | 72444.00 | 1024.67 | 2.87 |
| 2024-08-16 | 1.50 | 1.48 | 0.03 | 2.07 | 119269.00 | 1743.35 | 4.72 |
| 2024-08-15 | 1.38 | 1.45 | 0.07 | 5.07 | 82325.03 | 1180.78 | 3.26 |
| 2024-08-14 | 1.30 | 1.38 | 0.07 | 5.34 | 65209.00 | 882.64 | 2.58 |
| 2024-08-13 | 1.29 | 1.31 | -0.02 | -1.50 | 62578.03 | 811.97 | 2.48 |
| 2024-08-12 | 1.40 | 1.33 | -0.07 | -5.00 | 69591.00 | 933.04 | 2.76 |
| 2024-08-09 | 1.35 | 1.40 | 0.06 | 4.48 | 133259.04 | 1826.72 | 5.28 |
| 2024-08-08 | 1.28 | 1.34 | 0.06 | 4.69 | 127275.00 | 1654.18 | 5.04 |
| 2024-08-07 | 1.21 | 1.28 | 0.06 | 4.92 | 109471.04 | 1388.00 | 4.34 |
| 2024-08-06 | 1.17 | 1.22 | 0.06 | 5.17 | 87381.04 | 1051.83 | 3.46 |
| 2024-08-05 | 1.18 | 1.16 | -0.03 | -2.52 | 45305.93 | 533.15 | 1.79 |
| 2024-08-02 | 1.17 | 1.19 | 0.02 | 1.71 | 49316.96 | 589.17 | 1.95 |
| 2024-08-01 | 1.17 | 1.17 | 0.01 | 0.86 | 37030.00 | 430.09 | 1.47 |
| 2024-07-31 | 1.17 | 1.16 | -0.02 | -1.70 | 51100.08 | 592.53 | 2.02 |
| 2024-07-30 | 1.13 | 1.18 | 0.06 | 5.36 | 46591.81 | 546.31 | 1.85 |
| 2024-07-29 | 1.11 | 1.12 | 0.00 | 0.00 | 28954.00 | 322.11 | 1.15 |
| 2024-07-26 | 1.14 | 1.12 | -0.03 | -2.61 | 39204.08 | 441.94 | 1.55 |
| 2024-07-25 | 1.15 | 1.15 | -0.05 | -4.17 | 68689.38 | 802.49 | 2.72 |
| 2024-07-24 | 1.14 | 1.20 | 0.06 | 5.26 | 113410.39 | 1337.00 | 4.49 |
| 2024-07-23 | 1.09 | 1.14 | 0.05 | 4.59 | 67496.81 | 765.07 | 2.67 |
| 2024-07-22 | 1.09 | 1.09 | -0.02 | -1.80 | 28235.74 | 310.68 | 1.12 |
| 2024-07-19 | 1.12 | 1.11 | 0.00 | 0.00 | 29693.00 | 326.30 | 1.18 |
| 2024-07-18 | 1.15 | 1.11 | -0.06 | -5.13 | 61982.01 | 701.01 | 2.45 |
| 2024-07-17 | 1.12 | 1.17 | 0.06 | 5.41 | 48830.81 | 564.49 | 1.93 |
| 2024-07-16 | 1.07 | 1.11 | 0.05 | 4.72 | 54064.74 | 595.10 | 2.14 |
| 2024-07-15 | 1.05 | 1.06 | 0.00 | 0.00 | 17829.00 | 187.58 | 0.71 |
| 2024-07-12 | 1.04 | 1.06 | 0.02 | 1.92 | 19148.00 | 202.44 | 0.76 |
| 2024-07-11 | 1.03 | 1.04 | 0.01 | 0.97 | 23443.00 | 244.26 | 0.93 |
| 2024-07-10 | 1.04 | 1.03 | -0.02 | -1.91 | 30914.15 | 318.87 | 1.22 |
| 2024-07-09 | 1.04 | 1.05 | -0.01 | -0.94 | 22121.69 | 230.62 | 0.88 |
| 2024-07-08 | 1.06 | 1.06 | -0.01 | -0.94 | 49373.00 | 508.42 | 1.96 |
| 2024-07-05 | 1.05 | 1.07 | 0.02 | 1.91 | 24025.41 | 254.57 | 0.95 |
| 2024-07-04 | 1.05 | 1.05 | -0.02 | -1.87 | 28206.00 | 295.27 | 1.12 |
| 2024-07-03 | 1.04 | 1.07 | 0.02 | 1.91 | 35799.15 | 375.21 | 1.42 |
| 2024-07-02 | 1.03 | 1.05 | 0.00 | 0.00 | 36210.72 | 382.39 | 1.43 |
| 2024-07-01 | 1.00 | 1.05 | 0.05 | 5.00 | 61462.45 | 638.33 | 2.43 |
| 2024-06-28 | 0.98 | 1.00 | 0.01 | 1.01 | 52388.10 | 514.68 | 2.07 |
| 2024-06-27 | 1.02 | 0.99 | 0.02 | 2.06 | 63996.74 | 646.72 | 2.53 |
| 2024-06-26 | 0.91 | 0.97 | 0.02 | 2.11 | 52204.56 | 483.23 | 2.07 |
| 2024-06-25 | 1.00 | 0.95 | -0.05 | -5.00 | 45966.00 | 449.23 | 1.82 |
| 2024-06-24 | 1.00 | 1.00 | -0.05 | -4.76 | 48927.03 | 490.25 | 1.94 |
| 2024-06-21 | 1.10 | 1.05 | -0.05 | -4.55 | 60432.00 | 646.05 | 2.39 |
| 2024-06-20 | 1.06 | 1.10 | 0.04 | 3.77 | 88083.11 | 923.00 | 3.49 |
| 2024-06-19 | 1.17 | 1.06 | -0.05 | -4.51 | 169632.52 | 1867.53 | 6.72 |
| 2024-06-18 | 1.11 | 1.11 | 0.05 | 4.72 | 33150.00 | 367.71 | 1.31 |
| 2024-06-17 | 1.06 | 1.06 | 0.05 | 4.95 | 29127.00 | 308.34 | 1.15 |
| 2024-06-14 | 0.96 | 1.01 | 0.05 | 5.21 | 54681.75 | 543.61 | 2.17 |
| 2024-06-13 | 0.93 | 0.96 | 0.05 | 5.50 | 28862.02 | 271.54 | 1.14 |
| 2024-06-12 | 0.83 | 0.91 | 0.04 | 4.60 | 109446.00 | 947.21 | 4.33 |
| 2024-06-11 | 0.87 | 0.87 | -0.05 | -5.44 | 15581.00 | 135.55 | 0.62 |
| 2024-06-07 | 0.92 | 0.92 | -0.05 | -5.16 | 11197.00 | 103.01 | 0.44 |
| 2024-06-06 | 0.97 | 0.97 | -0.05 | -4.90 | 9378.00 | 90.97 | 0.37 |
| 2024-06-05 | 1.02 | 1.02 | -0.05 | -4.67 | 40442.00 | 412.51 | 1.60 |
| 2024-06-04 | 1.19 | 1.07 | -0.06 | -5.31 | 101547.38 | 1149.08 | 4.02 |
| 2024-06-03 | 1.13 | 1.13 | 0.05 | 4.63 | 19233.02 | 217.33 | 0.76 |
| 2024-05-31 | 1.05 | 1.08 | 0.02 | 1.89 | 28275.00 | 306.31 | 1.12 |
| 2024-05-30 | 1.08 | 1.06 | -0.03 | -2.75 | 26914.76 | 285.06 | 1.07 |
| 2024-05-29 | 1.12 | 1.09 | -0.04 | -3.54 | 53282.43 | 585.19 | 2.11 |
| 2024-05-28 | 1.16 | 1.13 | -0.06 | -5.04 | 60404.00 | 687.12 | 2.39 |
| 2024-05-27 | 1.21 | 1.19 | 0.01 | 0.85 | 57654.34 | 693.98 | 2.28 |
| 2024-05-24 | 1.12 | 1.18 | 0.06 | 5.36 | 48532.27 | 560.35 | 1.92 |
| 2024-05-23 | 1.15 | 1.12 | -0.02 | -1.75 | 30013.49 | 340.04 | 1.19 |
| 2024-05-22 | 1.13 | 1.14 | 0.00 | 0.00 | 26865.10 | 308.68 | 1.06 |
| 2024-05-21 | 1.15 | 1.14 | -0.03 | -2.56 | 49264.00 | 560.98 | 1.95 |
| 2024-05-20 | 1.15 | 1.17 | 0.00 | 0.00 | 49869.00 | 584.25 | 1.97 |
| 2024-05-17 | 1.18 | 1.17 | -0.01 | -0.85 | 65605.76 | 761.23 | 2.60 |
| 2024-05-16 | 1.19 | 1.18 | 0.00 | 0.00 | 80326.71 | 955.98 | 3.18 |
| 2024-05-15 | 1.12 | 1.18 | 0.06 | 5.36 | 84820.00 | 984.61 | 3.36 |
日K线
周K线
月K线
