四创电子(600990)股票信息
| 股票代码 | 600990 |
| 股票名称 | 四创电子 |
| 最新价/元 | 21.15 |
| 涨跌额/元 | -2.35 |
| 涨跌幅/% | -10.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 21.15 |
| 昨收/元 | 23.50 |
| 今开/元 | 23.41 |
| 最高/元 | 23.41 |
| 最低/元 | 21.15 |
| 成交量/手 | 153715.03 |
| 成交额/万 | 33233.07 |
| 股净值/元 | -10.28 |
| 市净率 | 2.71 |
| 总市值/万 | 578007.95 |
| 流通值/万 | 568961.85 |
| 换手率/% | 5.71 |
| 入市日期 | 2004-05-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
四创电子(600990)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 | 23.41 | 21.15 | -2.35 | -10.00 | 153715.03 | 33233.07 | 5.71 |
| 2024-10-10 | 22.03 | 23.50 | 1.65 | 7.55 | 226541.45 | 51860.93 | 8.42 |
| 2024-10-09 | 21.78 | 21.85 | -0.66 | -2.93 | 206813.08 | 46171.35 | 7.69 |
| 2024-10-08 | 22.51 | 22.51 | 2.05 | 10.02 | 210149.72 | 46101.50 | 7.81 |
| 2024-09-30 | 19.22 | 20.46 | 1.86 | 10.00 | 186938.21 | 37422.68 | 6.95 |
| 2024-09-27 | 17.50 | 18.60 | 1.41 | 8.20 | 132583.18 | 24264.07 | 4.93 |
| 2024-09-26 | 16.86 | 17.19 | 0.21 | 1.24 | 101262.88 | 17122.57 | 3.76 |
| 2024-09-25 | 16.65 | 16.98 | 0.20 | 1.19 | 122646.89 | 20732.35 | 4.56 |
| 2024-09-24 | 16.38 | 16.78 | 0.34 | 2.07 | 124400.63 | 20408.79 | 4.62 |
| 2024-09-23 | 15.99 | 16.44 | 0.56 | 3.53 | 130677.41 | 21689.72 | 4.86 |
| 2024-09-20 | 15.71 | 15.88 | 0.07 | 0.44 | 67865.56 | 10784.86 | 2.52 |
| 2024-09-19 | 15.58 | 15.81 | 0.26 | 1.67 | 81964.63 | 12893.19 | 3.05 |
| 2024-09-18 | 15.29 | 15.55 | 0.06 | 0.39 | 76894.06 | 11825.97 | 2.86 |
| 2024-09-13 | 15.29 | 15.49 | 0.34 | 2.24 | 67285.67 | 10365.58 | 2.50 |
| 2024-09-12 | 14.96 | 15.15 | 0.12 | 0.80 | 30934.19 | 4726.72 | 1.15 |
| 2024-09-11 | 15.20 | 15.03 | -0.32 | -2.09 | 27354.00 | 4117.35 | 1.02 |
| 2024-09-10 | 15.16 | 15.35 | 0.18 | 1.19 | 37156.40 | 5646.60 | 1.38 |
| 2024-09-09 | 14.88 | 15.17 | 0.11 | 0.73 | 36892.49 | 5567.65 | 1.37 |
| 2024-09-06 | 15.37 | 15.06 | -0.41 | -2.65 | 49727.89 | 7654.21 | 1.85 |
| 2024-09-05 | 15.23 | 15.47 | 0.24 | 1.58 | 45610.90 | 7054.11 | 1.70 |
| 2024-09-04 | 15.24 | 15.23 | -0.20 | -1.30 | 43064.69 | 6573.23 | 1.60 |
| 2024-09-03 | 15.15 | 15.43 | -0.35 | -2.22 | 76223.94 | 11706.94 | 2.83 |
| 2024-09-02 | 15.43 | 15.78 | 0.45 | 2.94 | 123165.86 | 19722.83 | 4.58 |
| 2024-08-30 | 14.80 | 15.33 | 0.42 | 2.82 | 54165.16 | 8329.54 | 2.01 |
| 2024-08-29 | 14.31 | 14.91 | 0.17 | 1.15 | 39565.99 | 5846.98 | 1.47 |
| 2024-08-28 | 14.75 | 14.74 | -0.02 | -0.14 | 30409.50 | 4520.12 | 1.13 |
| 2024-08-27 | 15.18 | 14.76 | -0.51 | -3.34 | 40494.46 | 6043.38 | 1.51 |
| 2024-08-26 | 15.05 | 15.27 | 0.25 | 1.66 | 44917.44 | 6819.95 | 1.67 |
| 2024-08-23 | 15.31 | 15.02 | -0.27 | -1.77 | 29375.10 | 4439.59 | 1.09 |
| 2024-08-22 | 15.56 | 15.29 | -0.21 | -1.36 | 34619.08 | 5339.06 | 1.29 |
| 2024-08-21 | 15.63 | 15.50 | -0.13 | -0.83 | 21134.21 | 3295.10 | 0.79 |
| 2024-08-20 | 16.00 | 15.63 | -0.39 | -2.43 | 44540.91 | 7028.61 | 1.66 |
| 2024-08-19 | 16.09 | 16.02 | -0.07 | -0.44 | 33528.36 | 5377.80 | 1.25 |
| 2024-08-16 | 16.56 | 16.09 | -0.38 | -2.31 | 41338.21 | 6728.74 | 1.54 |
| 2024-08-15 | 16.40 | 16.47 | 0.03 | 0.18 | 40873.13 | 6735.18 | 1.52 |
| 2024-08-14 | 16.59 | 16.44 | -0.28 | -1.68 | 31514.17 | 5216.52 | 1.17 |
| 2024-08-13 | 16.70 | 16.72 | 0.06 | 0.36 | 31868.47 | 5314.24 | 1.18 |
| 2024-08-12 | 16.98 | 16.66 | -0.37 | -2.17 | 38270.69 | 6393.49 | 1.42 |
| 2024-08-09 | 17.36 | 17.03 | -0.18 | -1.05 | 49401.45 | 8487.32 | 1.84 |
| 2024-08-08 | 17.98 | 17.21 | -0.91 | -5.02 | 83358.12 | 14501.78 | 3.10 |
| 2024-08-07 | 18.05 | 18.12 | 0.14 | 0.78 | 87114.65 | 15872.09 | 3.24 |
| 2024-08-06 | 17.86 | 17.98 | 0.38 | 2.16 | 88299.15 | 15826.17 | 3.28 |
| 2024-08-05 | 18.31 | 17.60 | -0.87 | -4.71 | 120124.40 | 21718.55 | 4.47 |
| 2024-08-02 | 18.46 | 18.47 | -0.44 | -2.33 | 163162.01 | 30480.82 | 6.07 |
| 2024-08-01 | 18.43 | 18.91 | 0.55 | 3.00 | 226075.33 | 43126.52 | 8.40 |
| 2024-07-31 | 16.75 | 18.36 | 1.36 | 8.00 | 173810.26 | 31026.65 | 6.46 |
| 2024-07-30 | 16.85 | 17.00 | -0.10 | -0.59 | 91029.08 | 15315.12 | 3.38 |
| 2024-07-29 | 16.17 | 17.10 | 1.02 | 6.34 | 100446.45 | 16762.90 | 3.73 |
| 2024-07-26 | 15.32 | 16.08 | 0.78 | 5.10 | 62742.80 | 9943.00 | 2.33 |
| 2024-07-25 | 15.08 | 15.30 | 0.16 | 1.06 | 39530.51 | 6005.00 | 1.47 |
| 2024-07-24 | 15.27 | 15.14 | -0.29 | -1.88 | 34621.20 | 5298.58 | 1.29 |
| 2024-07-23 | 15.70 | 15.43 | -0.28 | -1.78 | 32548.30 | 5088.62 | 1.21 |
| 2024-07-22 | 15.40 | 15.71 | 0.24 | 1.55 | 38566.92 | 6047.28 | 1.43 |
| 2024-07-19 | 15.30 | 15.47 | 0.14 | 0.91 | 35123.69 | 5430.50 | 1.31 |
| 2024-07-18 | 15.23 | 15.33 | 0.03 | 0.20 | 32368.06 | 4891.74 | 1.20 |
| 2024-07-17 | 15.70 | 15.30 | -0.39 | -2.49 | 29236.37 | 4510.56 | 1.09 |
| 2024-07-16 | 15.64 | 15.69 | 0.04 | 0.26 | 29780.60 | 4641.66 | 1.11 |
| 2024-07-15 | 15.90 | 15.65 | -0.19 | -1.20 | 35538.17 | 5576.62 | 1.32 |
| 2024-07-12 | 16.30 | 15.84 | -0.44 | -2.70 | 41335.29 | 6610.04 | 1.54 |
| 2024-07-11 | 16.08 | 16.28 | 0.34 | 2.13 | 43220.21 | 7013.60 | 1.61 |
| 2024-07-10 | 16.11 | 15.94 | -0.41 | -2.51 | 47009.83 | 7500.91 | 1.75 |
| 2024-07-09 | 16.07 | 16.35 | 0.21 | 1.30 | 51970.52 | 8367.42 | 1.93 |
| 2024-07-08 | 16.65 | 16.14 | -0.50 | -3.01 | 37089.78 | 6029.55 | 1.38 |
| 2024-07-05 | 16.52 | 16.64 | 0.12 | 0.73 | 30877.08 | 5091.95 | 1.15 |
| 2024-07-04 | 17.02 | 16.52 | -0.49 | -2.88 | 39139.11 | 6548.15 | 1.45 |
| 2024-07-03 | 17.33 | 17.01 | -0.40 | -2.30 | 35013.09 | 5986.69 | 1.30 |
| 2024-07-02 | 17.40 | 17.41 | -0.05 | -0.29 | 38542.70 | 6751.39 | 1.43 |
| 2024-07-01 | 17.53 | 17.46 | -0.09 | -0.51 | 35918.22 | 6238.57 | 1.34 |
| 2024-06-28 | 17.06 | 17.55 | 0.48 | 2.81 | 57602.30 | 10142.99 | 2.14 |
| 2024-06-27 | 17.51 | 17.07 | -0.49 | -2.79 | 35347.77 | 6112.11 | 1.31 |
| 2024-06-26 | 17.10 | 17.56 | 0.25 | 1.44 | 52030.41 | 8998.34 | 1.93 |
| 2024-06-25 | 17.43 | 17.31 | -0.09 | -0.52 | 53384.43 | 9340.72 | 1.98 |
| 2024-06-24 | 18.12 | 17.40 | -0.95 | -5.18 | 62302.04 | 11056.68 | 2.32 |
| 2024-06-21 | 18.40 | 18.35 | 0.08 | 0.44 | 46293.31 | 8508.66 | 1.72 |
| 2024-06-20 | 19.15 | 18.27 | -0.98 | -5.09 | 75472.19 | 14011.49 | 2.81 |
| 2024-06-19 | 19.07 | 19.25 | 0.18 | 0.94 | 93070.93 | 17994.33 | 3.46 |
| 2024-06-18 | 18.51 | 19.07 | 0.54 | 2.91 | 71619.42 | 13573.50 | 2.66 |
| 2024-06-17 | 18.66 | 18.53 | -0.16 | -0.86 | 47087.50 | 8758.69 | 1.75 |
| 2024-06-14 | 18.68 | 18.69 | -0.14 | -0.74 | 54474.56 | 10087.17 | 2.02 |
| 2024-06-13 | 19.10 | 18.83 | -0.37 | -1.93 | 68384.38 | 12922.23 | 2.54 |
| 2024-06-12 | 18.93 | 19.20 | 0.16 | 0.84 | 65559.56 | 12573.82 | 2.44 |
| 2024-06-11 | 18.31 | 19.04 | 0.73 | 3.99 | 80325.25 | 14940.28 | 2.99 |
| 2024-06-07 | 18.13 | 18.31 | 0.18 | 0.99 | 65979.02 | 12115.89 | 2.45 |
| 2024-06-06 | 19.15 | 18.13 | -1.06 | -5.52 | 115101.49 | 21162.09 | 4.28 |
| 2024-06-05 | 19.20 | 19.19 | -0.13 | -0.67 | 74240.71 | 14489.38 | 2.76 |
| 2024-06-04 | 19.40 | 19.32 | -0.44 | -2.23 | 98849.19 | 18979.26 | 3.67 |
| 2024-06-03 | 20.29 | 19.76 | -0.53 | -2.61 | 93972.47 | 18826.61 | 3.49 |
| 2024-05-31 | 19.84 | 20.29 | 0.40 | 2.01 | 105537.42 | 21292.29 | 3.92 |
| 2024-05-30 | 19.51 | 19.89 | -0.08 | -0.40 | 88935.60 | 17633.72 | 3.31 |
| 2024-05-29 | 20.50 | 19.97 | -0.21 | -1.04 | 99740.07 | 20180.47 | 3.71 |
| 2024-05-28 | 20.35 | 20.18 | -0.24 | -1.18 | 85796.38 | 17367.49 | 3.19 |
| 2024-05-27 | 20.60 | 20.42 | -0.67 | -3.18 | 151553.79 | 30706.78 | 5.63 |
| 2024-05-24 | 21.66 | 21.09 | -1.41 | -6.27 | 177964.02 | 38115.70 | 6.62 |
| 2024-05-23 | 22.43 | 22.50 | 0.45 | 2.04 | 241775.36 | 55090.63 | 8.99 |
| 2024-05-22 | 21.30 | 22.05 | 0.61 | 2.85 | 182180.62 | 39748.75 | 6.77 |
| 2024-05-21 | 21.80 | 21.44 | -0.62 | -2.81 | 123987.35 | 26638.44 | 4.61 |
| 2024-05-20 | 21.60 | 22.06 | -0.36 | -1.61 | 219016.86 | 47844.54 | 8.14 |
| 2024-05-17 | 20.66 | 22.42 | 2.00 | 9.79 | 305020.21 | 65343.31 | 11.34 |
| 2024-05-16 | 20.11 | 20.42 | 0.20 | 0.99 | 184232.89 | 37807.29 | 6.85 |
| 2024-05-15 | 19.90 | 20.22 | 0.01 | 0.05 | 182300.21 | 36884.51 | 6.78 |
日K线
周K线
月K线
