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 | 85.62 |
| 涨跌额/元 | 3.32 |
| 涨跌幅/% | 4.03 |
| 买入/元 | 85.61 |
| 卖出/元 | 85.62 |
| 昨收/元 | 82.30 |
| 今开/元 | 82.30 |
| 最高/元 | 86.00 |
| 最低/元 | 82.20 |
| 成交量/手 | 64229.33 |
| 成交额/万 | 54241.59 |
| 股净值/元 | 40.39 |
| 市净率 | 3.02 |
| 总市值/万 | 2050371.82 |
| 流通值/万 | 2050371.82 |
| 换手率/% | 2.68 |
| 入市日期 | 2020-02-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 82.30 | 85.62 | 3.32 | 4.03 | 64229.33 | 54241.59 | 2.68 |
| 2025-07-23 | 82.85 | 82.30 | -0.55 | -0.66 | 31409.08 | 26068.29 | 1.31 |
| 2025-07-22 | 81.41 | 82.85 | 1.39 | 1.71 | 38777.17 | 31835.99 | 1.62 |
| 2025-07-21 | 81.71 | 81.46 | -0.26 | -0.32 | 25021.04 | 20364.93 | 1.04 |
| 2025-07-18 | 81.38 | 81.72 | -0.54 | -0.66 | 28665.65 | 23397.65 | 1.20 |
| 2025-07-17 | 82.00 | 82.26 | -0.05 | -0.06 | 19815.30 | 16262.42 | 0.83 |
| 2025-07-16 | 81.79 | 82.31 | 0.52 | 0.64 | 21597.00 | 17824.91 | 0.90 |
| 2025-07-15 | 81.42 | 81.79 | 0.00 | 0.00 | 18592.15 | 15189.53 | 0.78 |
| 2025-07-14 | 82.16 | 81.79 | -0.38 | -0.46 | 17830.80 | 14578.71 | 0.74 |
| 2025-07-11 | 81.90 | 82.17 | 0.24 | 0.29 | 23779.77 | 19509.09 | 0.99 |
| 2025-07-10 | 81.08 | 81.93 | 0.81 | 1.00 | 24744.41 | 20207.06 | 1.03 |
| 2025-07-09 | 81.40 | 81.12 | -0.25 | -0.31 | 15951.89 | 12946.52 | 0.67 |
| 2025-07-08 | 80.18 | 81.37 | 1.19 | 1.48 | 21295.80 | 17279.41 | 0.89 |
| 2025-07-07 | 80.31 | 80.18 | -0.14 | -0.17 | 11723.46 | 9406.54 | 0.49 |
| 2025-07-04 | 81.15 | 80.32 | -0.84 | -1.04 | 18087.81 | 14603.97 | 0.76 |
| 2025-07-03 | 80.78 | 81.16 | 0.36 | 0.45 | 14469.28 | 11711.08 | 0.60 |
| 2025-07-02 | 81.12 | 80.80 | -0.51 | -0.63 | 16756.63 | 13508.56 | 0.70 |
| 2025-07-01 | 81.25 | 81.31 | 0.04 | 0.05 | 17959.49 | 14636.72 | 0.75 |
| 2025-06-30 | 81.00 | 81.27 | 0.51 | 0.63 | 17397.92 | 14157.38 | 0.73 |
| 2025-06-27 | 80.80 | 80.76 | 0.69 | 0.86 | 22515.96 | 18212.71 | 0.94 |
| 2025-06-26 | 81.00 | 80.07 | -0.81 | -1.00 | 17766.46 | 14303.86 | 0.74 |
| 2025-06-25 | 80.30 | 80.88 | 0.67 | 0.84 | 24098.25 | 19374.68 | 1.01 |
| 2025-06-24 | 78.18 | 80.21 | 2.23 | 2.86 | 25954.03 | 20658.30 | 1.08 |
| 2025-06-23 | 76.53 | 77.98 | 0.74 | 0.96 | 14002.90 | 10892.25 | 0.58 |
| 2025-06-20 | 78.03 | 77.24 | -0.76 | -0.97 | 15700.80 | 12225.85 | 0.66 |
| 2025-06-19 | 78.70 | 78.00 | -0.78 | -0.99 | 16546.34 | 13014.13 | 0.69 |
| 2025-06-18 | 78.66 | 78.78 | -0.05 | -0.06 | 11924.17 | 9370.55 | 0.50 |
| 2025-06-17 | 78.76 | 78.83 | 0.08 | 0.10 | 10732.65 | 8469.53 | 0.45 |
| 2025-06-16 | 78.98 | 79.39 | 0.11 | 0.14 | 12656.11 | 10036.03 | 0.53 |
| 2025-06-13 | 79.80 | 79.28 | -0.68 | -0.85 | 29664.65 | 23445.87 | 1.24 |
| 2025-06-12 | 80.25 | 79.96 | -0.55 | -0.68 | 14612.00 | 11703.25 | 0.61 |
| 2025-06-11 | 80.06 | 80.51 | 0.34 | 0.42 | 12225.74 | 9876.74 | 0.51 |
| 2025-06-10 | 81.60 | 80.17 | -1.38 | -1.69 | 18249.21 | 14679.81 | 0.76 |
| 2025-06-09 | 81.05 | 81.55 | 0.50 | 0.62 | 13271.60 | 10805.75 | 0.55 |
| 2025-06-06 | 81.30 | 81.05 | -0.25 | -0.31 | 12985.11 | 10527.21 | 0.54 |
| 2025-06-05 | 80.66 | 81.30 | 0.70 | 0.87 | 17138.80 | 13870.06 | 0.72 |
| 2025-06-04 | 80.12 | 80.60 | 0.79 | 0.99 | 11137.43 | 8957.55 | 0.47 |
| 2025-06-03 | 80.00 | 79.81 | -0.39 | -0.49 | 15083.20 | 12063.91 | 0.63 |
| 2025-05-30 | 81.46 | 80.20 | -1.46 | -1.79 | 13233.53 | 10655.12 | 0.55 |
| 2025-05-29 | 80.59 | 81.66 | 1.35 | 1.68 | 15141.38 | 12309.35 | 0.63 |
| 2025-05-28 | 80.98 | 80.31 | -0.58 | -0.72 | 11106.20 | 8953.91 | 0.46 |
| 2025-05-27 | 81.58 | 80.89 | -0.71 | -0.87 | 11399.66 | 9219.94 | 0.48 |
| 2025-05-26 | 81.80 | 81.60 | 0.39 | 0.48 | 10014.40 | 8165.66 | 0.42 |
| 2025-05-23 | 82.63 | 81.21 | -1.80 | -2.17 | 20590.04 | 16895.70 | 0.86 |
| 2025-05-22 | 83.09 | 83.01 | 0.12 | 0.15 | 25497.40 | 21330.92 | 1.06 |
| 2025-05-21 | 82.78 | 82.89 | 0.01 | 0.01 | 24098.46 | 19970.40 | 1.01 |
| 2025-05-20 | 82.60 | 82.88 | 0.32 | 0.39 | 10861.76 | 8992.15 | 0.45 |
| 2025-05-19 | 82.57 | 82.56 | -0.01 | -0.01 | 11000.06 | 9063.12 | 0.46 |
| 2025-05-16 | 82.79 | 82.57 | -0.36 | -0.43 | 11296.20 | 9372.92 | 0.47 |
| 2025-05-15 | 84.42 | 82.93 | -1.47 | -1.74 | 14912.70 | 12422.31 | 0.62 |
| 2025-05-14 | 84.11 | 84.40 | 0.25 | 0.30 | 15698.13 | 13214.75 | 0.66 |
| 2025-05-13 | 85.10 | 84.15 | -0.18 | -0.21 | 15860.85 | 13430.45 | 0.66 |
| 2025-05-12 | 83.70 | 84.33 | 1.36 | 1.64 | 15989.92 | 13441.13 | 0.67 |
| 2025-05-09 | 84.82 | 82.97 | -2.11 | -2.48 | 19745.20 | 16489.81 | 0.82 |
| 2025-05-08 | 84.59 | 85.08 | 0.27 | 0.32 | 16179.03 | 13753.57 | 0.68 |
| 2025-05-07 | 86.20 | 84.81 | -0.39 | -0.46 | 22593.12 | 19216.61 | 0.94 |
| 2025-05-06 | 82.76 | 85.20 | 2.75 | 3.34 | 31237.21 | 26397.14 | 1.30 |
| 2025-04-30 | 81.74 | 82.45 | 0.92 | 1.13 | 18215.49 | 15015.86 | 0.76 |
| 2025-04-29 | 80.83 | 81.53 | 0.70 | 0.87 | 18241.09 | 14805.04 | 0.76 |
| 2025-04-28 | 81.50 | 80.83 | -2.19 | -2.64 | 26624.50 | 21624.41 | 1.11 |
| 2025-04-25 | 83.68 | 83.02 | -0.70 | -0.84 | 19316.90 | 16076.55 | 0.81 |
| 2025-04-24 | 85.05 | 83.72 | -1.23 | -1.45 | 18553.45 | 15664.97 | 0.77 |
| 2025-04-23 | 85.24 | 84.95 | 0.01 | 0.01 | 17904.48 | 15194.05 | 0.75 |
| 2025-04-22 | 84.70 | 84.94 | -0.37 | -0.43 | 16087.00 | 13710.98 | 0.67 |
| 2025-04-21 | 84.05 | 85.31 | 1.04 | 1.23 | 14800.88 | 12588.74 | 0.62 |
| 2025-04-18 | 85.12 | 84.27 | -1.06 | -1.24 | 15486.84 | 13093.56 | 0.65 |
| 2025-04-17 | 83.70 | 85.33 | 1.16 | 1.38 | 28002.07 | 24067.76 | 1.17 |
| 2025-04-16 | 84.56 | 84.17 | -0.48 | -0.57 | 20451.60 | 17217.01 | 0.85 |
| 2025-04-15 | 85.68 | 84.65 | -1.50 | -1.74 | 24548.26 | 20818.72 | 1.03 |
| 2025-04-14 | 86.12 | 86.15 | 0.91 | 1.07 | 38560.41 | 33311.98 | 1.61 |
| 2025-04-11 | 80.80 | 85.24 | 3.24 | 3.95 | 59822.72 | 50861.14 | 2.50 |
| 2025-04-10 | 82.50 | 82.00 | 1.09 | 1.35 | 35419.10 | 29260.35 | 1.48 |
| 2025-04-09 | 77.73 | 80.91 | 1.76 | 2.22 | 39827.32 | 31738.35 | 1.66 |
| 2025-04-08 | 78.00 | 79.15 | -0.51 | -0.64 | 36486.38 | 28895.17 | 1.52 |
| 2025-04-07 | 82.01 | 79.66 | -8.85 | -10.00 | 37275.00 | 30310.68 | 1.56 |
| 2025-04-03 | 88.00 | 88.51 | -0.46 | -0.52 | 18822.80 | 16729.71 | 0.79 |
| 2025-04-02 | 88.62 | 88.97 | 0.12 | 0.14 | 12433.84 | 11062.91 | 0.52 |
| 2025-04-01 | 88.00 | 88.85 | 0.99 | 1.13 | 15842.40 | 14060.53 | 0.66 |
| 2025-03-31 | 88.77 | 87.86 | -1.26 | -1.41 | 23419.03 | 20598.20 | 0.98 |
| 2025-03-28 | 90.56 | 89.12 | -1.08 | -1.20 | 20575.98 | 18476.26 | 0.86 |
| 2025-03-27 | 89.90 | 90.20 | -0.01 | -0.01 | 19127.20 | 17259.51 | 0.80 |
| 2025-03-26 | 89.59 | 90.21 | 0.35 | 0.39 | 17979.00 | 16274.88 | 0.75 |
| 2025-03-25 | 91.50 | 89.86 | -1.14 | -1.25 | 22973.65 | 20729.65 | 0.96 |
| 2025-03-24 | 91.16 | 91.00 | 0.00 | 0.00 | 30020.98 | 27210.46 | 1.25 |
| 2025-03-21 | 93.30 | 91.00 | -2.68 | -2.86 | 41095.20 | 37794.24 | 1.72 |
| 2025-03-20 | 94.57 | 93.68 | -0.89 | -0.94 | 31526.86 | 29724.19 | 1.32 |
| 2025-03-19 | 96.15 | 94.57 | -2.28 | -2.35 | 48549.41 | 46147.89 | 2.03 |
| 2025-03-18 | 95.85 | 96.85 | 2.36 | 2.50 | 86976.28 | 84631.91 | 3.63 |
| 2025-03-17 | 94.90 | 94.49 | 0.03 | 0.03 | 39350.17 | 37144.87 | 1.64 |
| 2025-03-14 | 92.87 | 94.46 | 1.58 | 1.70 | 57069.26 | 53749.03 | 2.38 |
| 2025-03-13 | 95.00 | 92.88 | -2.84 | -2.97 | 63795.76 | 59770.39 | 2.66 |
| 2025-03-12 | 91.33 | 95.72 | 4.89 | 5.38 | 119347.29 | 114049.94 | 4.98 |
| 2025-03-11 | 90.28 | 90.83 | -0.76 | -0.83 | 31944.05 | 28966.74 | 1.33 |
| 2025-03-10 | 91.55 | 91.59 | -0.26 | -0.28 | 22251.81 | 20381.68 | 0.93 |
| 2025-03-07 | 92.72 | 91.85 | -1.29 | -1.39 | 38432.50 | 35486.28 | 1.60 |
| 2025-03-06 | 91.70 | 93.14 | 1.97 | 2.16 | 44329.85 | 41207.06 | 1.85 |
| 2025-03-05 | 92.20 | 91.17 | -1.17 | -1.27 | 34282.53 | 31352.01 | 1.43 |
| 2025-03-04 | 88.50 | 92.34 | 3.15 | 3.53 | 53568.20 | 48719.80 | 2.24 |
| 2025-03-03 | 88.88 | 89.19 | 0.36 | 0.41 | 34131.73 | 30567.31 | 1.43 |
| 2025-02-28 | 92.69 | 88.83 | -4.80 | -5.13 | 47007.84 | 42618.27 | 1.96 |
日K线
周K线
月K线
