斯达半导(603290)股票信息
| 股票代码 | 603290 |
| 股票名称 | 斯达半导 |
| 最新价/元 | 94.04 |
| 涨跌额/元 | -7.89 |
| 涨跌幅/% | -7.74 |
| 买入/元 | 94.04 |
| 卖出/元 | 94.05 |
| 昨收/元 | 101.93 |
| 今开/元 | 96.91 |
| 最高/元 | 99.77 |
| 最低/元 | 93.00 |
| 成交量/手 | 91526.15 |
| 成交额/万 | 87658.31 |
| 股净值/元 | 17.64 |
| 市净率 | 3.50 |
| 总市值/万 | 2251097.51 |
| 流通值/万 | 2251097.51 |
| 换手率/% | 3.82 |
| 入市日期 | 2020-02-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
斯达半导(603290)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 | 96.91 | 94.04 | -7.89 | -7.74 | 91526.15 | 87658.31 | 3.82 |
| 2024-10-10 | 105.81 | 101.93 | -6.57 | -6.06 | 160839.32 | 164321.23 | 6.72 |
| 2024-10-09 | 108.00 | 108.50 | 8.12 | 8.09 | 238680.88 | 257037.06 | 9.97 |
| 2024-10-08 | 100.38 | 100.38 | 9.13 | 10.01 | 33637.34 | 33765.16 | 1.41 |
| 2024-09-30 | 89.01 | 91.25 | 8.30 | 10.01 | 89986.07 | 81034.10 | 3.76 |
| 2024-09-27 | 77.58 | 82.95 | 6.95 | 9.15 | 55799.52 | 44889.46 | 2.33 |
| 2024-09-26 | 72.02 | 76.00 | 3.92 | 5.44 | 60850.85 | 45080.14 | 2.54 |
| 2024-09-25 | 71.78 | 72.08 | 1.15 | 1.62 | 54198.44 | 39489.94 | 2.26 |
| 2024-09-24 | 67.76 | 70.93 | 3.72 | 5.54 | 51909.46 | 35990.30 | 2.17 |
| 2024-09-23 | 67.44 | 67.21 | -0.51 | -0.75 | 19896.60 | 13435.62 | 0.83 |
| 2024-09-20 | 69.00 | 67.72 | -1.38 | -2.00 | 21717.89 | 14763.49 | 0.91 |
| 2024-09-19 | 68.50 | 69.10 | 1.05 | 1.54 | 33475.40 | 23100.30 | 1.40 |
| 2024-09-18 | 69.20 | 68.05 | -0.98 | -1.42 | 29405.20 | 19858.09 | 1.23 |
| 2024-09-13 | 71.06 | 69.03 | -2.03 | -2.86 | 31934.93 | 22270.42 | 1.33 |
| 2024-09-12 | 73.30 | 71.06 | -1.88 | -2.58 | 28257.56 | 20397.13 | 1.18 |
| 2024-09-11 | 70.80 | 72.94 | 1.42 | 1.99 | 33445.84 | 24289.53 | 1.40 |
| 2024-09-10 | 70.49 | 71.52 | 1.10 | 1.56 | 27324.14 | 19300.77 | 1.14 |
| 2024-09-09 | 70.84 | 70.42 | -0.94 | -1.32 | 24147.01 | 17076.35 | 1.01 |
| 2024-09-06 | 73.28 | 71.36 | -1.91 | -2.61 | 23331.80 | 16851.96 | 0.97 |
| 2024-09-05 | 72.99 | 73.27 | 0.27 | 0.37 | 25361.31 | 18681.81 | 1.06 |
| 2024-09-04 | 72.46 | 73.00 | -0.08 | -0.11 | 26382.56 | 19268.96 | 1.10 |
| 2024-09-03 | 71.99 | 73.08 | 1.68 | 2.35 | 42737.30 | 31198.42 | 1.79 |
| 2024-09-02 | 75.78 | 71.40 | -5.35 | -6.97 | 68154.12 | 49915.45 | 2.85 |
| 2024-08-30 | 71.66 | 76.75 | 4.76 | 6.61 | 88682.02 | 68087.59 | 3.70 |
| 2024-08-29 | 70.21 | 71.99 | 1.21 | 1.71 | 28767.07 | 20560.96 | 1.20 |
| 2024-08-28 | 71.20 | 70.78 | -0.70 | -0.98 | 26619.20 | 18832.73 | 1.11 |
| 2024-08-27 | 73.55 | 71.48 | -2.57 | -3.47 | 35099.02 | 25238.24 | 1.47 |
| 2024-08-26 | 75.00 | 74.05 | -0.86 | -1.15 | 25601.66 | 19195.54 | 1.07 |
| 2024-08-23 | 75.55 | 74.91 | -1.00 | -1.32 | 29992.97 | 22393.44 | 1.25 |
| 2024-08-22 | 78.25 | 75.91 | -2.13 | -2.73 | 26988.80 | 20741.01 | 1.13 |
| 2024-08-21 | 79.30 | 78.04 | -1.76 | -2.21 | 25013.90 | 19721.97 | 1.04 |
| 2024-08-20 | 81.40 | 79.80 | -1.26 | -1.55 | 24254.77 | 19531.79 | 1.01 |
| 2024-08-19 | 78.92 | 81.06 | 1.96 | 2.48 | 45593.55 | 37286.49 | 1.90 |
| 2024-08-16 | 80.66 | 79.10 | -1.33 | -1.65 | 26980.19 | 21586.82 | 1.13 |
| 2024-08-15 | 80.00 | 80.43 | -0.26 | -0.32 | 28093.87 | 22704.08 | 1.17 |
| 2024-08-14 | 83.00 | 80.69 | -2.05 | -2.48 | 25895.40 | 21106.06 | 1.08 |
| 2024-08-13 | 82.95 | 82.74 | -0.22 | -0.27 | 25924.60 | 21443.67 | 1.08 |
| 2024-08-12 | 83.52 | 82.96 | -0.55 | -0.66 | 24232.18 | 20017.50 | 1.01 |
| 2024-08-09 | 85.89 | 83.51 | -1.27 | -1.50 | 41449.38 | 35345.33 | 1.73 |
| 2024-08-08 | 84.28 | 84.78 | 0.06 | 0.07 | 32333.40 | 27357.81 | 1.35 |
| 2024-08-07 | 86.60 | 84.72 | -1.75 | -2.02 | 34447.35 | 29442.97 | 1.44 |
| 2024-08-06 | 88.90 | 86.47 | -0.61 | -0.70 | 41064.11 | 35678.28 | 1.72 |
| 2024-08-05 | 88.60 | 87.08 | -2.52 | -2.81 | 49783.40 | 44014.89 | 2.08 |
| 2024-08-02 | 91.60 | 89.60 | -3.72 | -3.99 | 57197.50 | 51981.58 | 2.39 |
| 2024-08-01 | 91.11 | 93.32 | 2.20 | 2.41 | 78759.10 | 72990.14 | 3.29 |
| 2024-07-31 | 84.88 | 91.12 | 5.38 | 6.28 | 73761.42 | 65469.20 | 3.08 |
| 2024-07-30 | 85.08 | 85.74 | 0.75 | 0.88 | 46344.66 | 39323.43 | 1.94 |
| 2024-07-29 | 86.81 | 84.99 | -2.12 | -2.43 | 41797.73 | 35931.20 | 1.75 |
| 2024-07-26 | 87.67 | 87.11 | -1.29 | -1.46 | 55856.20 | 48799.32 | 2.33 |
| 2024-07-25 | 86.79 | 88.40 | 0.65 | 0.74 | 51731.00 | 45322.59 | 2.16 |
| 2024-07-24 | 90.30 | 87.75 | -3.33 | -3.66 | 76105.31 | 67937.20 | 3.18 |
| 2024-07-23 | 96.44 | 91.08 | -6.01 | -6.19 | 97545.88 | 91260.50 | 4.08 |
| 2024-07-22 | 92.36 | 97.09 | 4.73 | 5.12 | 148034.70 | 141446.68 | 6.18 |
| 2024-07-19 | 86.90 | 92.36 | 7.26 | 8.53 | 140177.14 | 128654.69 | 5.86 |
| 2024-07-18 | 84.17 | 85.10 | -0.80 | -0.93 | 47501.28 | 39918.00 | 1.98 |
| 2024-07-17 | 82.50 | 85.90 | 3.20 | 3.87 | 78287.27 | 67892.47 | 3.27 |
| 2024-07-16 | 80.43 | 82.70 | 1.73 | 2.14 | 36277.99 | 29634.53 | 1.52 |
| 2024-07-15 | 81.00 | 80.97 | -0.41 | -0.50 | 28827.20 | 23499.06 | 1.20 |
| 2024-07-12 | 79.80 | 81.38 | 1.06 | 1.32 | 32347.11 | 26189.84 | 1.35 |
| 2024-07-11 | 81.10 | 80.32 | 0.96 | 1.21 | 40343.72 | 32452.13 | 1.69 |
| 2024-07-10 | 78.79 | 79.36 | 0.04 | 0.05 | 33746.51 | 26786.61 | 1.41 |
| 2024-07-09 | 75.44 | 79.32 | 4.25 | 5.66 | 54727.85 | 42427.76 | 2.29 |
| 2024-07-08 | 75.87 | 75.07 | -1.00 | -1.32 | 29689.17 | 22537.71 | 1.24 |
| 2024-07-05 | 77.50 | 76.07 | -1.83 | -2.35 | 42257.41 | 32174.17 | 1.77 |
| 2024-07-04 | 81.48 | 77.90 | -4.10 | -5.00 | 43612.44 | 34681.21 | 1.82 |
| 2024-07-03 | 81.24 | 82.00 | 0.25 | 0.31 | 48286.67 | 39041.02 | 2.02 |
| 2024-07-02 | 84.49 | 81.75 | -2.48 | -2.94 | 33099.59 | 27341.08 | 1.38 |
| 2024-07-01 | 85.66 | 84.23 | -1.88 | -2.18 | 33457.40 | 28014.68 | 1.40 |
| 2024-06-28 | 86.66 | 86.11 | -1.26 | -1.44 | 38604.60 | 33609.12 | 1.61 |
| 2024-06-27 | 89.26 | 87.37 | -2.96 | -3.28 | 35393.00 | 31201.56 | 1.48 |
| 2024-06-26 | 89.23 | 90.33 | 0.73 | 0.82 | 41998.94 | 37396.02 | 1.75 |
| 2024-06-25 | 95.01 | 89.60 | -5.40 | -5.68 | 56568.60 | 51715.83 | 2.36 |
| 2024-06-24 | 93.30 | 95.00 | 1.04 | 1.11 | 65546.23 | 63235.97 | 2.74 |
| 2024-06-21 | 93.80 | 93.96 | -0.81 | -0.86 | 35619.75 | 33222.55 | 1.49 |
| 2024-06-20 | 95.97 | 94.77 | -1.73 | -1.79 | 55821.98 | 53743.84 | 2.33 |
| 2024-06-19 | 97.69 | 96.50 | -1.25 | -1.28 | 50380.65 | 48698.18 | 2.10 |
| 2024-06-18 | 99.36 | 97.75 | -1.32 | -1.33 | 60931.61 | 59774.96 | 2.55 |
| 2024-06-17 | 94.68 | 99.07 | 3.12 | 3.25 | 86945.32 | 84714.81 | 3.63 |
| 2024-06-14 | 93.40 | 95.95 | 1.82 | 1.93 | 90777.62 | 85692.78 | 3.79 |
| 2024-06-13 | 91.00 | 94.13 | 3.66 | 4.05 | 89928.27 | 84127.12 | 3.76 |
| 2024-06-12 | 90.55 | 90.47 | -0.03 | -0.03 | 37712.72 | 34076.88 | 1.58 |
| 2024-06-11 | 88.36 | 90.50 | 2.37 | 2.69 | 48800.02 | 43704.85 | 2.04 |
| 2024-06-07 | 90.90 | 88.13 | -2.67 | -2.94 | 49338.32 | 44255.55 | 2.06 |
| 2024-06-06 | 89.35 | 90.80 | 2.75 | 3.12 | 72298.12 | 65678.19 | 3.02 |
| 2024-06-05 | 86.51 | 88.05 | 0.99 | 1.14 | 29089.26 | 25702.20 | 1.22 |
| 2024-06-04 | 86.38 | 87.06 | 0.46 | 0.53 | 21665.21 | 18705.05 | 0.91 |
| 2024-06-03 | 87.39 | 86.60 | -0.77 | -0.88 | 24933.32 | 21760.87 | 1.04 |
| 2024-05-31 | 88.08 | 87.37 | -0.72 | -0.82 | 20158.20 | 17678.41 | 0.84 |
| 2024-05-30 | 86.18 | 88.09 | 1.32 | 1.52 | 29183.26 | 25612.55 | 1.22 |
| 2024-05-29 | 87.00 | 86.77 | -1.03 | -1.17 | 20002.05 | 17443.02 | 0.84 |
| 2024-05-28 | 88.90 | 87.80 | -1.19 | -1.34 | 38282.53 | 34167.26 | 1.60 |
| 2024-05-27 | 86.96 | 88.99 | 2.03 | 2.33 | 40946.55 | 35209.67 | 1.71 |
| 2024-05-24 | 90.40 | 86.96 | -3.65 | -4.03 | 32445.47 | 28666.98 | 1.36 |
| 2024-05-23 | 93.50 | 90.61 | -2.76 | -2.96 | 24072.78 | 22177.81 | 1.01 |
| 2024-05-22 | 131.01 | 132.32 | 1.32 | 1.01 | 17904.57 | 23573.66 | 1.05 |
| 2024-05-21 | 133.65 | 131.00 | -2.68 | -2.01 | 17099.59 | 22517.32 | 1.00 |
| 2024-05-20 | 131.96 | 133.68 | 1.72 | 1.30 | 19873.79 | 26439.08 | 1.16 |
| 2024-05-17 | 131.70 | 131.96 | 0.16 | 0.12 | 14367.50 | 18929.48 | 0.84 |
| 2024-05-16 | 131.17 | 131.80 | 1.78 | 1.37 | 18085.04 | 23786.83 | 1.06 |
| 2024-05-15 | 131.00 | 130.02 | -1.57 | -1.19 | 13298.24 | 17409.65 | 0.78 |
日K线
周K线
月K线
