司太立(603520)股票信息
| 股票代码 | 603520 |
| 股票名称 | 司太立 |
| 最新价/元 | 8.68 |
| 涨跌额/元 | -0.36 |
| 涨跌幅/% | -3.98 |
| 买入/元 | 8.68 |
| 卖出/元 | 8.69 |
| 昨收/元 | 9.04 |
| 今开/元 | 8.88 |
| 最高/元 | 9.06 |
| 最低/元 | 8.58 |
| 成交量/手 | 77326.65 |
| 成交额/万 | 6787.23 |
| 股净值/元 | 66.77 |
| 市净率 | 1.41 |
| 总市值/万 | 380539.78 |
| 流通值/万 | 297302.59 |
| 换手率/% | 2.26 |
| 入市日期 | 2016-03-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
司太立(603520)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 | 8.88 | 8.68 | -0.36 | -3.98 | 77326.65 | 6787.23 | 2.26 |
| 2024-10-10 | 9.18 | 9.04 | -0.18 | -1.95 | 99829.85 | 9122.57 | 2.91 |
| 2024-10-09 | 10.00 | 9.22 | -1.02 | -9.96 | 135315.14 | 12851.80 | 3.95 |
| 2024-10-08 | 10.65 | 10.24 | 0.56 | 5.79 | 213997.45 | 21706.75 | 6.25 |
| 2024-09-30 | 9.08 | 9.68 | 0.88 | 10.00 | 183567.08 | 17205.39 | 5.36 |
| 2024-09-27 | 8.44 | 8.80 | 0.48 | 5.77 | 80420.42 | 6924.17 | 2.35 |
| 2024-09-26 | 7.97 | 8.32 | 0.35 | 4.39 | 66476.54 | 5385.77 | 1.94 |
| 2024-09-25 | 7.78 | 7.97 | 0.20 | 2.57 | 84825.80 | 6814.52 | 2.48 |
| 2024-09-24 | 7.49 | 7.77 | 0.29 | 3.88 | 58172.10 | 4421.50 | 1.70 |
| 2024-09-23 | 7.44 | 7.48 | 0.07 | 0.95 | 40283.85 | 3028.84 | 1.18 |
| 2024-09-20 | 7.73 | 7.41 | -0.25 | -3.26 | 75060.58 | 5610.17 | 2.19 |
| 2024-09-19 | 7.50 | 7.66 | 0.27 | 3.65 | 101921.98 | 7855.59 | 2.98 |
| 2024-09-18 | 7.81 | 7.39 | -0.55 | -6.93 | 90348.28 | 6788.18 | 2.64 |
| 2024-09-13 | 8.13 | 7.94 | -0.16 | -1.98 | 22684.08 | 1816.89 | 0.66 |
| 2024-09-12 | 8.12 | 8.10 | -0.02 | -0.25 | 20185.00 | 1652.39 | 0.59 |
| 2024-09-11 | 8.18 | 8.12 | -0.04 | -0.49 | 22667.33 | 1847.66 | 0.66 |
| 2024-09-10 | 8.19 | 8.16 | -0.02 | -0.24 | 28511.21 | 2308.16 | 0.83 |
| 2024-09-09 | 8.17 | 8.18 | 0.01 | 0.12 | 28263.24 | 2321.41 | 0.83 |
| 2024-09-06 | 8.43 | 8.22 | -0.21 | -2.49 | 22637.20 | 1875.86 | 0.66 |
| 2024-09-05 | 8.31 | 8.43 | 0.11 | 1.32 | 24343.60 | 2052.59 | 0.71 |
| 2024-09-04 | 8.20 | 8.32 | -0.03 | -0.36 | 23196.60 | 1934.77 | 0.68 |
| 2024-09-03 | 8.29 | 8.35 | 0.09 | 1.09 | 28066.84 | 2347.47 | 0.82 |
| 2024-09-02 | 8.42 | 8.26 | -0.16 | -1.90 | 31482.20 | 2634.57 | 0.92 |
| 2024-08-30 | 8.25 | 8.42 | 0.15 | 1.81 | 41198.91 | 3475.73 | 1.20 |
| 2024-08-29 | 8.09 | 8.27 | 0.14 | 1.72 | 32686.00 | 2685.42 | 0.95 |
| 2024-08-28 | 8.09 | 8.13 | 0.01 | 0.12 | 33036.00 | 2678.18 | 0.96 |
| 2024-08-27 | 7.96 | 8.12 | 0.13 | 1.63 | 47005.43 | 3810.12 | 1.37 |
| 2024-08-26 | 7.91 | 7.99 | 0.10 | 1.27 | 46916.24 | 3743.52 | 1.37 |
| 2024-08-23 | 8.30 | 7.89 | -0.49 | -5.85 | 83777.00 | 6674.41 | 2.45 |
| 2024-08-22 | 8.65 | 8.38 | -0.26 | -3.01 | 38917.20 | 3302.30 | 1.14 |
| 2024-08-21 | 8.82 | 8.64 | -0.17 | -1.93 | 27587.02 | 2401.64 | 0.81 |
| 2024-08-20 | 8.99 | 8.81 | -0.24 | -2.65 | 31129.60 | 2762.97 | 0.91 |
| 2024-08-19 | 9.20 | 9.05 | -0.15 | -1.63 | 27626.39 | 2512.41 | 0.81 |
| 2024-08-16 | 9.06 | 9.20 | 0.14 | 1.55 | 38524.80 | 3514.86 | 1.12 |
| 2024-08-15 | 9.15 | 9.06 | -0.09 | -0.98 | 40119.24 | 3648.50 | 1.17 |
| 2024-08-14 | 9.25 | 9.15 | -0.13 | -1.40 | 26227.20 | 2401.90 | 0.77 |
| 2024-08-13 | 9.30 | 9.28 | -0.05 | -0.54 | 26942.13 | 2491.92 | 0.79 |
| 2024-08-12 | 9.29 | 9.33 | 0.07 | 0.76 | 28896.80 | 2701.44 | 0.84 |
| 2024-08-09 | 9.54 | 9.26 | -0.22 | -2.32 | 35605.32 | 3336.70 | 1.04 |
| 2024-08-08 | 9.42 | 9.48 | 0.03 | 0.32 | 42036.35 | 4005.00 | 1.23 |
| 2024-08-07 | 9.51 | 9.45 | -0.08 | -0.84 | 28186.20 | 2656.76 | 0.82 |
| 2024-08-06 | 9.31 | 9.53 | 0.28 | 3.03 | 44966.51 | 4228.19 | 1.31 |
| 2024-08-05 | 9.34 | 9.25 | -0.15 | -1.60 | 48871.92 | 4607.35 | 1.43 |
| 2024-08-02 | 9.26 | 9.40 | 0.05 | 0.54 | 55792.32 | 5306.68 | 1.63 |
| 2024-08-01 | 9.25 | 9.35 | 0.03 | 0.32 | 34287.80 | 3219.48 | 1.00 |
| 2024-07-31 | 8.86 | 9.32 | 0.47 | 5.31 | 54846.34 | 5023.36 | 1.60 |
| 2024-07-30 | 8.85 | 8.85 | -0.07 | -0.79 | 24251.36 | 2150.25 | 0.71 |
| 2024-07-29 | 8.97 | 8.92 | -0.05 | -0.56 | 22200.00 | 1973.03 | 0.65 |
| 2024-07-26 | 8.97 | 8.97 | 0.07 | 0.79 | 20078.80 | 1803.91 | 0.59 |
| 2024-07-25 | 8.88 | 8.90 | 0.02 | 0.23 | 21889.40 | 1953.49 | 0.64 |
| 2024-07-24 | 8.94 | 8.88 | -0.18 | -1.99 | 34861.80 | 3125.54 | 1.02 |
| 2024-07-23 | 9.43 | 9.06 | -0.37 | -3.92 | 44890.17 | 4130.51 | 1.31 |
| 2024-07-22 | 9.41 | 9.43 | 0.02 | 0.21 | 23173.70 | 2182.49 | 0.68 |
| 2024-07-19 | 9.29 | 9.41 | 0.12 | 1.29 | 30942.80 | 2906.07 | 0.90 |
| 2024-07-18 | 9.32 | 9.29 | -0.10 | -1.07 | 24718.37 | 2288.44 | 0.72 |
| 2024-07-17 | 9.30 | 9.39 | 0.10 | 1.08 | 28834.52 | 2695.17 | 0.84 |
| 2024-07-16 | 9.30 | 9.29 | -0.01 | -0.11 | 22749.20 | 2104.73 | 0.66 |
| 2024-07-15 | 9.57 | 9.30 | -0.32 | -3.33 | 39262.72 | 3677.23 | 1.15 |
| 2024-07-12 | 9.60 | 9.62 | 0.03 | 0.31 | 35581.70 | 3421.86 | 1.04 |
| 2024-07-11 | 9.20 | 9.59 | 0.47 | 5.15 | 47805.36 | 4539.11 | 1.40 |
| 2024-07-10 | 9.18 | 9.12 | -0.09 | -0.98 | 21958.72 | 2021.04 | 0.64 |
| 2024-07-09 | 9.09 | 9.21 | 0.10 | 1.10 | 36074.06 | 3269.89 | 1.05 |
| 2024-07-08 | 9.44 | 9.11 | -0.38 | -4.00 | 35123.58 | 3242.63 | 1.03 |
| 2024-07-05 | 9.06 | 9.49 | 0.43 | 4.75 | 54464.01 | 5029.66 | 1.59 |
| 2024-07-04 | 9.30 | 9.06 | -0.23 | -2.48 | 43937.47 | 4021.03 | 1.28 |
| 2024-07-03 | 9.50 | 9.29 | -0.21 | -2.21 | 42096.40 | 3951.15 | 1.23 |
| 2024-07-02 | 9.67 | 9.50 | -0.11 | -1.15 | 40336.28 | 3850.18 | 1.18 |
| 2024-07-01 | 9.54 | 9.61 | 0.07 | 0.73 | 33709.60 | 3206.76 | 0.98 |
| 2024-06-28 | 9.72 | 9.54 | -0.18 | -1.85 | 28380.40 | 2747.95 | 0.83 |
| 2024-06-27 | 9.90 | 9.72 | -0.15 | -1.52 | 39160.10 | 3821.15 | 1.14 |
| 2024-06-26 | 9.72 | 9.87 | 0.16 | 1.65 | 43230.84 | 4211.56 | 1.26 |
| 2024-06-25 | 9.48 | 9.71 | 0.35 | 3.74 | 57016.06 | 5460.32 | 1.66 |
| 2024-06-24 | 9.65 | 9.36 | -0.34 | -3.51 | 49841.60 | 4704.37 | 1.46 |
| 2024-06-21 | 9.62 | 9.70 | 0.07 | 0.73 | 32447.80 | 3148.92 | 0.95 |
| 2024-06-20 | 9.83 | 9.63 | -0.20 | -2.04 | 35678.33 | 3483.66 | 1.04 |
| 2024-06-19 | 9.91 | 9.83 | -0.07 | -0.71 | 28517.77 | 2817.78 | 0.83 |
| 2024-06-18 | 10.05 | 9.90 | -0.15 | -1.49 | 41494.98 | 4135.46 | 1.21 |
| 2024-06-17 | 10.06 | 10.05 | -0.14 | -1.37 | 39559.00 | 3963.36 | 1.15 |
| 2024-06-14 | 10.09 | 10.19 | -0.06 | -0.59 | 43943.00 | 4437.95 | 1.28 |
| 2024-06-13 | 10.39 | 10.25 | -0.12 | -1.16 | 38524.97 | 3947.67 | 1.12 |
| 2024-06-12 | 10.17 | 10.37 | 0.12 | 1.17 | 42227.60 | 4370.12 | 1.23 |
| 2024-06-11 | 10.05 | 10.25 | 0.10 | 0.99 | 46889.30 | 4727.99 | 1.37 |
| 2024-06-07 | 10.49 | 10.15 | 0.25 | 2.53 | 91261.70 | 9351.39 | 2.66 |
| 2024-06-06 | 10.49 | 9.90 | -0.55 | -5.26 | 77548.10 | 7735.67 | 2.26 |
| 2024-06-05 | 10.65 | 10.45 | -0.17 | -1.60 | 40790.80 | 4296.44 | 1.19 |
| 2024-06-04 | 10.77 | 10.62 | -0.15 | -1.39 | 42271.80 | 4499.05 | 1.23 |
| 2024-06-03 | 11.22 | 10.77 | -0.39 | -3.50 | 58131.80 | 6303.97 | 1.70 |
| 2024-05-31 | 11.02 | 11.16 | 0.10 | 0.90 | 25505.00 | 2840.44 | 0.74 |
| 2024-05-30 | 11.19 | 11.06 | -0.12 | -1.07 | 32122.20 | 3572.76 | 0.94 |
| 2024-05-29 | 11.20 | 11.18 | 0.03 | 0.27 | 38066.64 | 4266.26 | 1.11 |
| 2024-05-28 | 11.17 | 11.15 | 0.01 | 0.09 | 43496.80 | 4849.10 | 1.27 |
| 2024-05-27 | 11.33 | 11.14 | -0.12 | -1.07 | 69190.00 | 7596.71 | 2.02 |
| 2024-05-24 | 11.45 | 11.26 | -0.26 | -2.26 | 57689.31 | 6555.86 | 1.68 |
| 2024-05-23 | 11.96 | 11.52 | -0.45 | -3.76 | 59500.80 | 6902.84 | 1.74 |
| 2024-05-22 | 12.14 | 11.97 | -0.17 | -1.40 | 34296.20 | 4125.75 | 1.00 |
| 2024-05-21 | 12.20 | 12.14 | -0.09 | -0.74 | 23954.42 | 2901.14 | 0.70 |
| 2024-05-20 | 12.34 | 12.23 | -0.04 | -0.33 | 30802.34 | 3785.27 | 0.90 |
| 2024-05-17 | 12.40 | 12.27 | 0.03 | 0.25 | 27274.80 | 3334.98 | 0.80 |
| 2024-05-16 | 12.40 | 12.24 | -0.16 | -1.29 | 35527.00 | 4391.72 | 1.04 |
| 2024-05-15 | 12.36 | 12.40 | 0.05 | 0.41 | 32442.80 | 4027.54 | 0.95 |
日K线
周K线
月K线
