星德胜(603344)股票信息
| 股票代码 | 603344 |
| 股票名称 | 星德胜 |
| 最新价/元 | 21.02 |
| 涨跌额/元 | -0.98 |
| 涨跌幅/% | -4.46 |
| 买入/元 | 21.02 |
| 卖出/元 | 21.03 |
| 昨收/元 | 22.00 |
| 今开/元 | 22.01 |
| 最高/元 | 22.03 |
| 最低/元 | 20.84 |
| 成交量/手 | 30117.02 |
| 成交额/万 | 6418.50 |
| 股净值/元 | 15.46 |
| 市净率 | 2.13 |
| 总市值/万 | 408904.12 |
| 流通值/万 | 102226.03 |
| 换手率/% | 6.19 |
| 入市日期 | 2024-03-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
星德胜(603344)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 | 22.01 | 21.02 | -0.98 | -4.46 | 30117.02 | 6418.50 | 6.19 |
| 2024-10-10 | 22.28 | 22.00 | -0.14 | -0.63 | 35485.17 | 7905.88 | 7.30 |
| 2024-10-09 | 23.60 | 22.14 | -2.10 | -8.66 | 59746.68 | 13685.33 | 12.29 |
| 2024-10-08 | 25.38 | 24.24 | 1.15 | 4.98 | 102036.33 | 24812.14 | 20.98 |
| 2024-09-30 | 22.00 | 23.09 | 1.87 | 8.81 | 90821.03 | 20366.75 | 18.67 |
| 2024-09-27 | 20.47 | 21.22 | 1.06 | 5.26 | 30873.82 | 6422.08 | 6.35 |
| 2024-09-26 | 19.74 | 20.16 | 0.58 | 2.96 | 29471.91 | 5825.29 | 6.06 |
| 2024-09-25 | 19.68 | 19.58 | -0.02 | -0.10 | 30351.97 | 6022.30 | 6.24 |
| 2024-09-24 | 18.95 | 19.60 | 0.74 | 3.92 | 28154.10 | 5442.33 | 5.79 |
| 2024-09-23 | 18.41 | 18.86 | 0.40 | 2.17 | 17663.66 | 3321.76 | 3.63 |
| 2024-09-20 | 19.01 | 18.46 | -0.61 | -3.20 | 18110.01 | 3374.88 | 3.72 |
| 2024-09-19 | 18.50 | 19.07 | 0.66 | 3.59 | 16932.44 | 3195.36 | 3.55 |
| 2024-09-18 | 18.65 | 18.41 | -0.30 | -1.60 | 11571.68 | 2122.60 | 2.43 |
| 2024-09-13 | 19.30 | 18.71 | -0.59 | -3.06 | 12151.31 | 2306.44 | 2.55 |
| 2024-09-12 | 19.45 | 19.30 | -0.14 | -0.72 | 10148.00 | 1984.20 | 2.13 |
| 2024-09-11 | 19.38 | 19.44 | 0.05 | 0.26 | 9691.00 | 1885.71 | 2.03 |
| 2024-09-10 | 19.10 | 19.39 | 0.21 | 1.10 | 11411.55 | 2185.31 | 2.39 |
| 2024-09-09 | 19.04 | 19.18 | 0.08 | 0.42 | 8639.04 | 1654.53 | 1.81 |
| 2024-09-06 | 19.64 | 19.10 | -0.64 | -3.24 | 13298.31 | 2575.56 | 2.79 |
| 2024-09-05 | 19.46 | 19.74 | 0.16 | 0.82 | 11300.00 | 2225.81 | 2.37 |
| 2024-09-04 | 19.58 | 19.58 | -0.01 | -0.05 | 12868.08 | 2526.53 | 2.70 |
| 2024-09-03 | 19.28 | 19.59 | 0.41 | 2.14 | 12938.00 | 2518.87 | 2.71 |
| 2024-09-02 | 19.48 | 19.18 | -0.42 | -2.14 | 15136.93 | 2946.32 | 3.18 |
| 2024-08-30 | 19.35 | 19.60 | 0.42 | 2.19 | 25940.01 | 5088.12 | 5.44 |
| 2024-08-28 | 18.63 | 18.83 | 0.20 | 1.07 | 10247.86 | 1923.83 | 2.15 |
| 2024-08-27 | 19.20 | 18.63 | -0.57 | -2.97 | 12123.31 | 2280.16 | 2.54 |
| 2024-08-26 | 18.89 | 19.20 | 0.31 | 1.64 | 9190.23 | 1753.72 | 1.93 |
| 2024-08-23 | 19.10 | 18.89 | -0.21 | -1.10 | 10589.00 | 2010.85 | 2.22 |
| 2024-08-22 | 19.57 | 19.10 | -0.43 | -2.20 | 13565.67 | 2622.04 | 2.85 |
| 2024-08-21 | 19.60 | 19.53 | -0.19 | -0.96 | 10568.30 | 2076.32 | 2.22 |
| 2024-08-20 | 20.18 | 19.72 | -0.51 | -2.52 | 16971.68 | 3368.46 | 3.56 |
| 2024-08-19 | 20.63 | 20.23 | -0.40 | -1.94 | 13803.62 | 2822.42 | 2.90 |
| 2024-08-16 | 20.83 | 20.63 | -0.18 | -0.87 | 12870.61 | 2676.34 | 2.70 |
| 2024-08-15 | 20.66 | 20.81 | 0.07 | 0.34 | 14351.78 | 2975.11 | 3.01 |
| 2024-08-14 | 21.10 | 20.74 | -0.23 | -1.10 | 8866.00 | 1851.24 | 1.86 |
| 2024-08-13 | 20.88 | 20.97 | 0.13 | 0.62 | 11534.34 | 2399.80 | 2.42 |
| 2024-08-12 | 20.97 | 20.84 | -0.13 | -0.62 | 12651.11 | 2643.52 | 2.65 |
| 2024-08-09 | 21.35 | 20.97 | -0.38 | -1.78 | 16106.31 | 3425.06 | 3.38 |
| 2024-08-08 | 21.40 | 21.35 | -0.12 | -0.56 | 17802.41 | 3781.75 | 3.74 |
| 2024-08-07 | 21.73 | 21.47 | -0.29 | -1.33 | 16216.42 | 3510.50 | 3.40 |
| 2024-08-06 | 21.85 | 21.76 | 0.24 | 1.12 | 20470.59 | 4460.64 | 4.30 |
| 2024-08-05 | 22.37 | 21.52 | -0.99 | -4.40 | 32092.90 | 7105.03 | 6.73 |
| 2024-08-02 | 22.30 | 22.51 | 0.04 | 0.18 | 29090.99 | 6557.56 | 6.10 |
| 2024-08-01 | 22.26 | 22.47 | 0.03 | 0.13 | 28631.00 | 6443.94 | 6.01 |
| 2024-07-31 | 21.80 | 22.44 | 0.63 | 2.89 | 29728.54 | 6596.22 | 6.24 |
| 2024-07-30 | 21.45 | 21.81 | 0.27 | 1.25 | 17963.55 | 3884.25 | 3.77 |
| 2024-07-29 | 21.77 | 21.54 | -0.29 | -1.33 | 17748.76 | 3826.16 | 3.72 |
| 2024-07-26 | 20.86 | 21.83 | 1.13 | 5.46 | 45769.75 | 9918.89 | 9.60 |
| 2024-07-25 | 20.55 | 20.70 | 0.09 | 0.44 | 18889.31 | 3922.57 | 3.96 |
| 2024-07-24 | 20.83 | 20.61 | -0.31 | -1.48 | 14286.93 | 2960.12 | 3.00 |
| 2024-07-23 | 21.28 | 20.92 | -0.38 | -1.78 | 18593.83 | 3942.06 | 3.90 |
| 2024-07-22 | 21.16 | 21.30 | 0.09 | 0.42 | 15181.53 | 3228.93 | 3.19 |
| 2024-07-19 | 20.95 | 21.21 | 0.19 | 0.90 | 18421.31 | 3895.29 | 3.87 |
| 2024-07-18 | 20.73 | 21.02 | 0.05 | 0.24 | 25649.63 | 5305.40 | 5.38 |
| 2024-07-17 | 21.18 | 20.97 | -0.30 | -1.41 | 18396.85 | 3872.09 | 3.86 |
| 2024-07-16 | 21.39 | 21.27 | -0.15 | -0.70 | 16635.67 | 3532.05 | 3.49 |
| 2024-07-15 | 21.81 | 21.42 | -0.59 | -2.68 | 20066.48 | 4325.24 | 4.21 |
| 2024-07-12 | 22.27 | 22.01 | -0.34 | -1.52 | 17673.55 | 3907.74 | 3.71 |
| 2024-07-11 | 22.29 | 22.66 | 0.79 | 3.61 | 29741.30 | 6701.38 | 6.24 |
| 2024-07-10 | 22.15 | 21.87 | -0.43 | -1.93 | 20676.24 | 4576.83 | 4.34 |
| 2024-07-09 | 21.95 | 22.30 | 0.35 | 1.60 | 25157.63 | 5524.93 | 5.28 |
| 2024-07-08 | 22.44 | 21.95 | -0.70 | -3.09 | 23259.36 | 5147.67 | 4.88 |
| 2024-07-05 | 22.95 | 22.65 | -0.30 | -1.31 | 30438.24 | 6917.63 | 6.39 |
| 2024-07-04 | 22.82 | 22.95 | 0.07 | 0.31 | 38442.55 | 8921.57 | 8.07 |
| 2024-07-03 | 22.99 | 22.88 | -0.20 | -0.87 | 22571.58 | 5171.25 | 4.74 |
| 2024-07-02 | 23.30 | 23.08 | -0.36 | -1.54 | 20314.32 | 4711.35 | 4.26 |
| 2024-07-01 | 23.77 | 23.44 | -0.33 | -1.39 | 30069.96 | 6982.55 | 6.31 |
| 2024-06-28 | 23.48 | 23.77 | 0.29 | 1.24 | 22543.88 | 5381.00 | 4.73 |
| 2024-06-27 | 24.00 | 23.48 | -0.72 | -2.98 | 23678.12 | 5662.41 | 4.97 |
| 2024-06-26 | 23.44 | 24.20 | 0.66 | 2.80 | 27731.12 | 6620.67 | 5.82 |
| 2024-06-25 | 23.41 | 23.54 | 0.13 | 0.56 | 23542.87 | 5564.43 | 4.94 |
| 2024-06-24 | 24.25 | 23.41 | -1.32 | -5.34 | 33582.77 | 7980.55 | 7.05 |
| 2024-06-21 | 25.31 | 24.73 | -0.69 | -2.71 | 25845.57 | 6445.95 | 5.42 |
| 2024-06-20 | 26.40 | 25.42 | -0.98 | -3.71 | 39539.42 | 10228.26 | 8.30 |
| 2024-06-19 | 27.01 | 26.40 | -0.61 | -2.26 | 32250.47 | 8587.09 | 6.77 |
| 2024-06-18 | 26.65 | 27.01 | 0.36 | 1.35 | 27198.60 | 7312.83 | 5.71 |
| 2024-06-17 | 26.41 | 26.65 | -0.09 | -0.34 | 17538.50 | 4675.43 | 3.68 |
| 2024-06-14 | 27.10 | 26.74 | -0.39 | -1.44 | 29445.81 | 7891.46 | 6.18 |
| 2024-06-13 | 26.70 | 27.13 | 0.36 | 1.35 | 39238.27 | 10609.08 | 8.23 |
| 2024-06-12 | 26.60 | 26.77 | 0.08 | 0.30 | 24677.30 | 6610.86 | 5.18 |
| 2024-06-11 | 26.35 | 26.69 | -0.05 | -0.19 | 21325.71 | 5651.57 | 4.47 |
| 2024-06-07 | 26.76 | 26.74 | 0.23 | 0.87 | 29585.29 | 7843.86 | 6.21 |
| 2024-06-06 | 27.45 | 26.51 | -0.87 | -3.18 | 41894.63 | 11268.48 | 8.79 |
| 2024-06-05 | 27.49 | 27.38 | -0.35 | -1.26 | 37347.80 | 10236.12 | 7.84 |
| 2024-06-04 | 26.75 | 27.73 | 0.83 | 3.09 | 57156.04 | 15699.38 | 11.99 |
| 2024-06-03 | 27.18 | 26.90 | -0.44 | -1.61 | 35570.23 | 9555.93 | 7.46 |
| 2024-05-31 | 26.87 | 27.34 | 0.51 | 1.90 | 39020.43 | 10658.77 | 8.19 |
| 2024-05-30 | 27.09 | 26.83 | -0.54 | -1.97 | 31787.69 | 8594.78 | 6.67 |
| 2024-05-29 | 27.24 | 27.37 | 0.05 | 0.18 | 34042.50 | 9288.90 | 7.14 |
| 2024-05-28 | 27.25 | 27.32 | -0.18 | -0.66 | 42005.12 | 11543.73 | 8.81 |
| 2024-05-27 | 27.60 | 27.50 | -0.07 | -0.25 | 45768.20 | 12449.12 | 9.60 |
| 2024-05-24 | 28.70 | 27.57 | -1.52 | -5.23 | 73762.88 | 20614.78 | 15.48 |
| 2024-05-23 | 28.92 | 29.09 | 0.17 | 0.59 | 98585.63 | 28800.11 | 20.69 |
| 2024-05-22 | 28.58 | 28.92 | 0.23 | 0.80 | 54410.03 | 15631.72 | 11.42 |
| 2024-05-21 | 28.57 | 28.69 | 0.11 | 0.39 | 63403.78 | 18238.66 | 13.30 |
| 2024-05-20 | 28.48 | 28.58 | 0.10 | 0.35 | 47650.01 | 13552.31 | 10.00 |
| 2024-05-17 | 27.51 | 28.48 | 0.89 | 3.23 | 70767.23 | 19984.01 | 14.85 |
| 2024-05-16 | 27.51 | 27.59 | 0.16 | 0.58 | 37361.42 | 10304.46 | 7.84 |
| 2024-05-15 | 28.14 | 27.43 | -0.69 | -2.45 | 45785.98 | 12773.19 | 9.61 |
| 2024-05-14 | 27.66 | 28.12 | 0.56 | 2.03 | 37963.95 | 10600.27 | 7.97 |
日K线
周K线
月K线
