星宇股份(601799)股票信息
| 股票代码 | 601799 |
| 股票名称 | 星宇股份 |
| 最新价/元 | 149.71 |
| 涨跌额/元 | -4.29 |
| 涨跌幅/% | -2.79 |
| 买入/元 | 149.71 |
| 卖出/元 | 149.89 |
| 昨收/元 | 154.00 |
| 今开/元 | 153.00 |
| 最高/元 | 153.37 |
| 最低/元 | 146.67 |
| 成交量/手 | 10596.90 |
| 成交额/万 | 15885.08 |
| 股净值/元 | 38.71 |
| 市净率 | 4.55 |
| 总市值/万 | 4276906.58 |
| 流通值/万 | 4276906.58 |
| 换手率/% | 0.37 |
| 入市日期 | 2011-02-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
星宇股份(601799)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 | 153.00 | 149.71 | -4.29 | -2.79 | 10596.90 | 15885.08 | 0.37 |
| 2024-10-10 | 145.80 | 154.00 | 7.45 | 5.08 | 32925.35 | 50375.49 | 1.15 |
| 2024-10-09 | 154.00 | 146.55 | -10.47 | -6.67 | 24479.14 | 37023.69 | 0.86 |
| 2024-10-08 | 162.42 | 157.02 | 9.35 | 6.33 | 37938.09 | 58836.13 | 1.33 |
| 2024-09-30 | 138.73 | 147.67 | 11.66 | 8.57 | 27015.48 | 38704.93 | 0.95 |
| 2024-09-27 | 133.00 | 136.01 | 3.81 | 2.88 | 13302.05 | 17979.87 | 0.47 |
| 2024-09-26 | 131.69 | 132.20 | 0.59 | 0.45 | 22197.73 | 28958.53 | 0.78 |
| 2024-09-25 | 134.20 | 131.61 | -2.47 | -1.84 | 17251.85 | 22933.89 | 0.60 |
| 2024-09-24 | 131.85 | 134.08 | 2.75 | 2.09 | 23877.33 | 31481.99 | 0.84 |
| 2024-09-23 | 130.16 | 131.33 | 0.90 | 0.69 | 14495.00 | 19044.45 | 0.51 |
| 2024-09-20 | 130.55 | 130.43 | -1.67 | -1.26 | 16275.06 | 21232.14 | 0.57 |
| 2024-09-19 | 126.10 | 132.10 | 6.12 | 4.86 | 38452.72 | 49823.12 | 1.35 |
| 2024-09-18 | 119.52 | 125.98 | 7.98 | 6.76 | 22559.00 | 27793.51 | 0.79 |
| 2024-09-13 | 121.56 | 118.00 | -3.42 | -2.82 | 19554.25 | 23161.82 | 0.68 |
| 2024-09-12 | 125.48 | 121.42 | -3.31 | -2.65 | 12427.22 | 15265.79 | 0.44 |
| 2024-09-11 | 119.01 | 124.73 | 5.30 | 4.44 | 22726.69 | 28002.73 | 0.80 |
| 2024-09-10 | 122.76 | 119.43 | -2.27 | -1.87 | 23163.59 | 27627.88 | 0.81 |
| 2024-09-09 | 126.12 | 121.70 | -4.60 | -3.64 | 24686.95 | 30359.24 | 0.86 |
| 2024-09-06 | 124.40 | 126.30 | 1.97 | 1.58 | 21794.00 | 27690.83 | 0.76 |
| 2024-09-05 | 123.55 | 124.33 | 1.26 | 1.02 | 16101.69 | 20048.91 | 0.56 |
| 2024-09-04 | 117.08 | 123.07 | 5.02 | 4.25 | 18798.21 | 23001.10 | 0.66 |
| 2024-09-03 | 115.56 | 118.05 | 2.66 | 2.31 | 20881.23 | 24356.63 | 0.73 |
| 2024-09-02 | 117.00 | 115.39 | -1.31 | -1.12 | 11111.40 | 12868.25 | 0.39 |
| 2024-08-30 | 114.10 | 116.70 | 1.94 | 1.69 | 18605.51 | 21780.48 | 0.65 |
| 2024-08-29 | 111.68 | 114.76 | 2.53 | 2.25 | 10696.28 | 12161.86 | 0.37 |
| 2024-08-28 | 113.30 | 112.23 | -1.37 | -1.21 | 8440.00 | 9550.48 | 0.30 |
| 2024-08-27 | 114.34 | 113.60 | -1.25 | -1.09 | 6935.00 | 7895.11 | 0.24 |
| 2024-08-26 | 115.15 | 114.85 | 0.02 | 0.02 | 10171.89 | 11680.17 | 0.36 |
| 2024-08-23 | 115.54 | 114.83 | -1.43 | -1.23 | 7061.14 | 8171.16 | 0.25 |
| 2024-08-22 | 116.05 | 116.26 | 0.51 | 0.44 | 10540.00 | 12303.94 | 0.37 |
| 2024-08-21 | 117.80 | 115.75 | -2.76 | -2.33 | 12801.64 | 15066.28 | 0.45 |
| 2024-08-20 | 118.35 | 118.51 | -0.17 | -0.14 | 14757.18 | 17403.30 | 0.52 |
| 2024-08-19 | 121.40 | 118.68 | -2.72 | -2.24 | 14628.21 | 17675.61 | 0.51 |
| 2024-08-16 | 118.75 | 121.40 | 5.04 | 4.33 | 44233.93 | 54419.78 | 1.55 |
| 2024-08-15 | 116.86 | 116.36 | -0.74 | -0.63 | 15309.86 | 17737.98 | 0.54 |
| 2024-08-14 | 119.17 | 117.10 | -2.34 | -1.96 | 4489.00 | 5294.74 | 0.16 |
| 2024-08-13 | 118.98 | 119.44 | 0.81 | 0.68 | 8792.00 | 10375.34 | 0.31 |
| 2024-08-12 | 120.40 | 118.63 | -2.35 | -1.94 | 10405.87 | 12415.43 | 0.36 |
| 2024-08-09 | 125.00 | 120.98 | -3.62 | -2.91 | 9930.00 | 12112.40 | 0.35 |
| 2024-08-08 | 124.15 | 124.60 | 0.10 | 0.08 | 7699.45 | 9589.00 | 0.27 |
| 2024-08-07 | 120.45 | 124.50 | 3.50 | 2.89 | 15725.01 | 19540.78 | 0.55 |
| 2024-08-06 | 119.29 | 121.00 | 2.49 | 2.10 | 6059.33 | 7237.61 | 0.21 |
| 2024-08-05 | 119.51 | 118.51 | -1.49 | -1.24 | 5387.63 | 6446.28 | 0.19 |
| 2024-08-02 | 121.00 | 120.00 | -1.61 | -1.32 | 5665.38 | 6843.06 | 0.20 |
| 2024-08-01 | 124.72 | 121.61 | -3.11 | -2.49 | 6900.02 | 8462.52 | 0.24 |
| 2024-07-31 | 120.18 | 124.72 | 4.54 | 3.78 | 8981.29 | 11044.34 | 0.31 |
| 2024-07-30 | 120.01 | 120.18 | -0.12 | -0.10 | 6039.86 | 7271.68 | 0.21 |
| 2024-07-29 | 122.00 | 120.30 | -1.31 | -1.08 | 7655.22 | 9268.66 | 0.27 |
| 2024-07-26 | 121.71 | 121.61 | 0.62 | 0.51 | 14251.30 | 17577.28 | 0.50 |
| 2024-07-25 | 121.00 | 120.99 | -0.91 | -0.75 | 7554.98 | 9095.44 | 0.26 |
| 2024-07-24 | 121.81 | 121.90 | -0.40 | -0.33 | 9657.50 | 11731.42 | 0.34 |
| 2024-07-23 | 125.50 | 122.30 | -3.59 | -2.85 | 7683.91 | 9497.82 | 0.27 |
| 2024-07-22 | 127.88 | 125.89 | -2.11 | -1.65 | 12088.40 | 15235.89 | 0.42 |
| 2024-07-19 | 126.73 | 128.00 | 0.70 | 0.55 | 9917.77 | 12699.18 | 0.35 |
| 2024-07-18 | 126.05 | 127.30 | -0.20 | -0.16 | 10557.81 | 13462.12 | 0.37 |
| 2024-07-17 | 126.07 | 127.50 | -0.35 | -0.27 | 10046.76 | 12863.57 | 0.35 |
| 2024-07-16 | 127.00 | 127.85 | 0.45 | 0.35 | 13193.97 | 16764.13 | 0.46 |
| 2024-07-15 | 123.29 | 127.40 | 4.22 | 3.43 | 15002.28 | 18901.51 | 0.53 |
| 2024-07-12 | 123.88 | 123.18 | -0.42 | -0.34 | 8753.88 | 10773.47 | 0.31 |
| 2024-07-11 | 123.76 | 123.60 | -0.17 | -0.14 | 9959.42 | 12301.76 | 0.35 |
| 2024-07-10 | 121.00 | 123.77 | 2.82 | 2.33 | 16193.90 | 20052.11 | 0.57 |
| 2024-07-09 | 115.16 | 120.95 | 5.50 | 4.76 | 15156.41 | 17991.19 | 0.53 |
| 2024-07-08 | 115.94 | 115.45 | -2.35 | -2.00 | 6514.55 | 7527.66 | 0.23 |
| 2024-07-05 | 116.01 | 117.80 | 1.58 | 1.36 | 13156.49 | 15159.10 | 0.46 |
| 2024-07-04 | 112.85 | 116.22 | 3.37 | 2.99 | 12352.20 | 14329.35 | 0.43 |
| 2024-07-03 | 116.63 | 112.85 | -4.13 | -3.53 | 9053.80 | 10327.49 | 0.32 |
| 2024-07-02 | 115.30 | 116.98 | 1.78 | 1.55 | 12994.27 | 15076.62 | 0.45 |
| 2024-07-01 | 112.55 | 115.20 | 3.16 | 2.82 | 9662.40 | 11018.44 | 0.34 |
| 2024-06-28 | 110.35 | 112.04 | 1.82 | 1.65 | 14351.21 | 16106.61 | 0.50 |
| 2024-06-27 | 115.01 | 110.22 | -5.43 | -4.70 | 19936.31 | 22273.94 | 0.70 |
| 2024-06-26 | 115.00 | 115.65 | 0.12 | 0.10 | 8986.10 | 10323.53 | 0.31 |
| 2024-06-25 | 115.98 | 115.53 | -0.26 | -0.23 | 12640.23 | 14742.14 | 0.44 |
| 2024-06-24 | 119.06 | 115.79 | -4.44 | -3.69 | 14662.53 | 17138.35 | 0.51 |
| 2024-06-21 | 119.43 | 120.23 | 0.63 | 0.53 | 8740.84 | 10472.48 | 0.31 |
| 2024-06-20 | 119.20 | 119.60 | 0.08 | 0.07 | 11761.64 | 14069.56 | 0.41 |
| 2024-06-19 | 126.90 | 119.52 | -6.63 | -5.26 | 27274.00 | 33002.65 | 0.95 |
| 2024-06-18 | 124.00 | 126.15 | 2.08 | 1.68 | 20121.76 | 25548.95 | 0.70 |
| 2024-06-17 | 123.48 | 124.07 | 0.26 | 0.21 | 13239.00 | 16346.52 | 0.46 |
| 2024-06-14 | 121.22 | 123.81 | 2.31 | 1.90 | 14624.00 | 17841.94 | 0.51 |
| 2024-06-13 | 120.01 | 121.50 | 1.17 | 0.97 | 8728.76 | 10596.81 | 0.31 |
| 2024-06-12 | 122.10 | 120.33 | -2.27 | -1.85 | 12269.11 | 14854.09 | 0.43 |
| 2024-06-11 | 126.37 | 122.60 | -3.90 | -3.08 | 10252.88 | 12620.89 | 0.36 |
| 2024-06-07 | 124.80 | 126.50 | 1.98 | 1.59 | 11773.04 | 14840.98 | 0.41 |
| 2024-06-06 | 124.60 | 124.52 | -1.09 | -0.87 | 13886.35 | 17396.14 | 0.49 |
| 2024-06-05 | 121.80 | 126.80 | 5.10 | 4.19 | 23509.82 | 29604.02 | 0.82 |
| 2024-06-04 | 120.78 | 121.70 | 0.75 | 0.62 | 6554.50 | 7915.53 | 0.23 |
| 2024-06-03 | 122.61 | 120.95 | -1.93 | -1.57 | 9031.00 | 11023.57 | 0.32 |
| 2024-05-31 | 122.70 | 122.88 | 0.35 | 0.29 | 10453.35 | 12937.62 | 0.37 |
| 2024-05-30 | 120.89 | 122.53 | 1.14 | 0.94 | 7314.00 | 8987.59 | 0.26 |
| 2024-05-29 | 121.60 | 121.39 | 0.04 | 0.03 | 11386.00 | 13773.30 | 0.40 |
| 2024-05-28 | 125.80 | 121.35 | -4.81 | -3.81 | 14655.38 | 18012.42 | 0.51 |
| 2024-05-27 | 122.04 | 126.16 | 4.36 | 3.58 | 24871.00 | 30509.44 | 0.87 |
| 2024-05-24 | 124.99 | 121.80 | -3.26 | -2.61 | 14780.00 | 18214.94 | 0.52 |
| 2024-05-23 | 128.02 | 125.06 | -3.39 | -2.64 | 17468.34 | 21887.57 | 0.61 |
| 2024-05-22 | 128.99 | 128.45 | -0.95 | -0.73 | 7523.92 | 9682.71 | 0.26 |
| 2024-05-21 | 131.25 | 129.40 | -1.85 | -1.41 | 17728.03 | 22789.96 | 0.62 |
| 2024-05-20 | 134.86 | 131.25 | -3.91 | -2.89 | 11632.83 | 15342.84 | 0.41 |
| 2024-05-17 | 130.50 | 135.16 | 3.76 | 2.86 | 15308.00 | 20335.34 | 0.54 |
| 2024-05-16 | 131.09 | 131.40 | 0.31 | 0.24 | 21496.20 | 27840.36 | 0.75 |
| 2024-05-15 | 133.81 | 131.09 | -2.72 | -2.03 | 6146.38 | 8116.23 | 0.22 |
日K线
周K线
月K线
