ST贵人(603555)股票信息
| 股票代码 | 603555 |
| 股票名称 | ST贵人 |
| 最新价/元 | 0.67 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 0.00 |
| 昨收/元 | 0.67 |
| 今开/元 | 0.00 |
| 最高/元 | 0.00 |
| 最低/元 | 0.00 |
| 成交量/手 | 0.00 |
| 成交额/万 | 0.00 |
| 股净值/元 | -1.76 |
| 市净率 | 1.08 |
| 总市值/万 | 105290.86 |
| 流通值/万 | 105290.86 |
| 换手率/% | 0.00 |
| 入市日期 | 2014-01-24 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-08-30 06:15:17 |
ST贵人(603555)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/% |
|---|---|---|---|---|---|---|---|
| 2024-03-08 | 0.00 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-03-07 | 0.67 | 0.67 | -0.03 | -4.29 | 51842.00 | 347.34 | 0.33 |
| 2024-03-06 | 0.70 | 0.70 | -0.04 | -5.41 | 31990.00 | 223.93 | 0.20 |
| 2024-03-05 | 0.74 | 0.74 | -0.04 | -5.13 | 9905.00 | 73.30 | 0.06 |
| 2024-03-04 | 0.78 | 0.78 | -0.04 | -4.88 | 65242.00 | 508.89 | 0.42 |
| 2024-03-01 | 0.82 | 0.82 | -0.04 | -4.65 | 108252.00 | 887.67 | 0.69 |
| 2024-02-29 | 0.86 | 0.86 | -0.04 | -4.44 | 153012.00 | 1315.90 | 0.97 |
| 2024-02-28 | 0.94 | 0.90 | -0.05 | -5.26 | 872916.87 | 8054.55 | 5.55 |
| 2024-02-27 | 0.94 | 0.95 | -0.02 | -2.06 | 919307.00 | 8843.55 | 5.85 |
| 2024-02-26 | 0.96 | 0.97 | 0.02 | 2.11 | 1152127.11 | 11161.08 | 7.33 |
| 2024-02-23 | 0.86 | 0.95 | 0.05 | 5.56 | 1804856.72 | 16414.40 | 11.48 |
| 2024-02-22 | 0.90 | 0.90 | 0.04 | 4.65 | 44983.71 | 404.85 | 0.29 |
| 2024-02-21 | 0.86 | 0.86 | 0.04 | 4.88 | 13238.00 | 113.85 | 0.08 |
| 2024-02-20 | 0.82 | 0.82 | 0.04 | 5.13 | 79452.37 | 651.51 | 0.51 |
| 2024-02-19 | 0.70 | 0.78 | 0.04 | 5.41 | 1106637.26 | 8128.26 | 7.04 |
| 2024-02-08 | 0.74 | 0.74 | -0.04 | -5.13 | 137883.00 | 1020.33 | 0.88 |
| 2024-02-07 | 0.78 | 0.78 | -0.04 | -4.88 | 218429.00 | 1703.75 | 1.39 |
| 2024-02-06 | 0.82 | 0.82 | -0.04 | -4.65 | 1724025.42 | 14171.11 | 10.97 |
| 2024-02-05 | 0.86 | 0.86 | -0.05 | -5.50 | 38393.00 | 330.18 | 0.24 |
| 2024-01-26 | 1.20 | 1.18 | -0.05 | -4.07 | 723424.00 | 8674.47 | 4.60 |
| 2024-01-25 | 1.24 | 1.23 | -0.03 | -2.38 | 885750.22 | 10757.90 | 5.64 |
| 2024-01-24 | 1.25 | 1.26 | 0.02 | 1.61 | 699593.84 | 8790.63 | 4.45 |
| 2024-01-23 | 1.26 | 1.24 | -0.04 | -3.13 | 985335.36 | 12208.57 | 6.27 |
| 2024-01-22 | 1.28 | 1.28 | -0.07 | -5.19 | 174308.00 | 2235.14 | 1.11 |
| 2024-01-19 | 1.29 | 1.35 | -0.01 | -0.74 | 582969.35 | 7811.40 | 3.71 |
| 2024-01-18 | 1.36 | 1.36 | -0.07 | -4.90 | 138076.00 | 1879.92 | 0.88 |
| 2024-01-17 | 1.49 | 1.43 | -0.07 | -4.67 | 317724.00 | 4581.80 | 2.02 |
| 2024-01-16 | 1.55 | 1.50 | -0.05 | -3.23 | 364758.03 | 5498.46 | 2.32 |
| 2024-01-15 | 1.54 | 1.55 | 0.00 | 0.00 | 111243.00 | 1722.79 | 0.71 |
| 2024-01-12 | 1.56 | 1.55 | -0.01 | -0.64 | 116463.00 | 1812.60 | 0.74 |
| 2024-01-11 | 1.55 | 1.56 | 0.00 | 0.00 | 154000.14 | 2400.88 | 0.98 |
| 2024-01-10 | 1.58 | 1.56 | -0.01 | -0.64 | 191299.00 | 2993.98 | 1.22 |
| 2024-01-09 | 1.56 | 1.57 | 0.02 | 1.29 | 126521.00 | 1983.28 | 0.81 |
| 2024-01-08 | 1.57 | 1.55 | -0.02 | -1.27 | 131465.00 | 2057.88 | 0.84 |
| 2024-01-05 | 1.61 | 1.57 | -0.05 | -3.09 | 274311.00 | 4361.01 | 1.75 |
| 2024-01-04 | 1.60 | 1.62 | 0.01 | 0.62 | 254978.00 | 4129.98 | 1.62 |
| 2024-01-03 | 1.59 | 1.61 | 0.02 | 1.26 | 171612.00 | 2740.63 | 1.09 |
| 2024-01-02 | 1.58 | 1.59 | 0.02 | 1.27 | 239552.00 | 3843.59 | 1.52 |
| 2023-12-29 | 1.57 | 1.57 | 0.00 | 0.00 | 209013.00 | 3288.84 | 1.33 |
| 2023-12-28 | 1.54 | 1.57 | 0.02 | 1.29 | 260183.00 | 4056.78 | 1.66 |
| 2023-12-27 | 1.58 | 1.55 | -0.03 | -1.90 | 247422.00 | 3827.77 | 1.57 |
| 2023-12-26 | 1.59 | 1.58 | -0.01 | -0.63 | 133331.00 | 2108.93 | 0.85 |
| 2023-12-25 | 1.59 | 1.59 | -0.01 | -0.63 | 137703.00 | 2194.10 | 0.88 |
| 2023-12-22 | 1.63 | 1.60 | -0.03 | -1.84 | 204718.75 | 3298.92 | 1.30 |
| 2023-12-21 | 1.61 | 1.63 | 0.00 | 0.00 | 190111.76 | 3082.06 | 1.21 |
| 2023-12-15 | 1.66 | 1.64 | -0.02 | -1.21 | 169685.00 | 2792.44 | 1.08 |
| 2023-12-14 | 1.66 | 1.66 | 0.00 | 0.00 | 183109.00 | 3052.12 | 1.17 |
| 2023-12-13 | 1.65 | 1.66 | 0.01 | 0.61 | 261201.00 | 4375.19 | 1.66 |
| 2023-12-12 | 1.64 | 1.65 | 0.00 | 0.00 | 152680.00 | 2511.35 | 0.97 |
| 2023-12-11 | 1.65 | 1.65 | -0.02 | -1.20 | 308819.14 | 5015.93 | 1.97 |
| 2023-12-08 | 1.64 | 1.67 | 0.03 | 1.83 | 271940.00 | 4514.09 | 1.73 |
| 2023-12-07 | 1.63 | 1.64 | 0.01 | 0.61 | 181237.00 | 2984.12 | 1.15 |
| 2023-12-06 | 1.63 | 1.63 | 0.00 | 0.00 | 181072.00 | 2965.56 | 1.15 |
| 2023-12-05 | 1.65 | 1.63 | -0.01 | -0.61 | 260678.00 | 4280.56 | 1.66 |
| 2023-12-04 | 1.66 | 1.64 | -0.03 | -1.80 | 283385.00 | 4671.58 | 1.80 |
| 2023-12-01 | 1.63 | 1.67 | 0.05 | 3.09 | 384219.00 | 6380.27 | 2.44 |
| 2023-11-30 | 1.70 | 1.62 | -0.08 | -4.71 | 625953.00 | 10339.65 | 3.98 |
| 2023-11-29 | 1.71 | 1.70 | -0.01 | -0.59 | 217827.00 | 3712.72 | 1.39 |
| 2023-11-28 | 1.72 | 1.71 | 0.00 | 0.00 | 210941.00 | 3610.07 | 1.34 |
| 2023-11-27 | 1.73 | 1.71 | -0.03 | -1.72 | 221380.00 | 3807.63 | 1.41 |
| 2023-11-25 | 1.74 | 1.74 | 0.00 | 0.00 | 370469.00 | 6447.63 | 2.36 |
| 2023-11-24 | 1.74 | 1.74 | 0.00 | 0.00 | 228222.00 | 3985.67 | 1.45 |
| 2023-11-23 | 1.70 | 1.71 | 0.00 | 0.00 | 240903.00 | 4118.36 | 1.53 |
| 2023-11-17 | 1.70 | 1.70 | -0.01 | -0.59 | 337302.00 | 5722.24 | 2.15 |
| 2023-11-16 | 1.71 | 1.71 | 0.00 | 0.00 | 265507.00 | 4553.47 | 1.69 |
| 2023-11-15 | 1.74 | 1.71 | -0.03 | -1.72 | 391838.00 | 6747.61 | 2.49 |
| 2023-11-14 | 1.71 | 1.74 | 0.04 | 2.35 | 341843.00 | 5928.68 | 2.18 |
| 2023-11-13 | 1.72 | 1.70 | -0.02 | -1.16 | 329405.00 | 5628.64 | 2.10 |
| 2023-11-10 | 1.73 | 1.72 | -0.02 | -1.15 | 261213.21 | 4488.42 | 1.66 |
| 2023-11-09 | 1.73 | 1.74 | 0.00 | 0.00 | 239581.00 | 4171.17 | 1.52 |
| 2023-11-08 | 1.76 | 1.74 | -0.03 | -1.70 | 416878.75 | 7294.61 | 2.65 |
| 2023-11-07 | 1.78 | 1.77 | -0.02 | -1.12 | 310392.75 | 5484.76 | 1.98 |
| 2023-11-06 | 1.78 | 1.79 | 0.02 | 1.13 | 353249.75 | 6304.99 | 2.25 |
| 2023-11-03 | 1.78 | 1.77 | -0.01 | -0.56 | 288631.75 | 5101.41 | 1.84 |
| 2023-11-02 | 1.80 | 1.78 | -0.02 | -1.11 | 252454.75 | 4520.61 | 1.61 |
| 2023-11-01 | 1.81 | 1.80 | -0.01 | -0.55 | 263974.88 | 4734.37 | 1.68 |
| 2023-10-31 | 1.80 | 1.81 | 0.01 | 0.56 | 205616.00 | 3730.54 | 1.31 |
| 2023-10-30 | 1.81 | 1.80 | -0.03 | -1.64 | 220557.00 | 3972.48 | 1.40 |
| 2023-10-27 | 1.78 | 1.83 | 0.02 | 1.11 | 204267.00 | 3712.63 | 1.30 |
| 2023-10-26 | 1.82 | 1.81 | -0.03 | -1.63 | 200059.00 | 3612.54 | 1.27 |
| 2023-10-25 | 1.81 | 1.84 | 0.03 | 1.66 | 215469.91 | 3929.91 | 1.37 |
| 2023-10-24 | 1.77 | 1.81 | 0.03 | 1.69 | 173435.00 | 3117.62 | 1.10 |
| 2023-10-23 | 1.78 | 1.78 | 0.00 | 0.00 | 195465.00 | 3500.87 | 1.24 |
| 2023-10-20 | 1.79 | 1.78 | -0.02 | -1.11 | 183436.00 | 3267.97 | 1.17 |
| 2023-10-19 | 1.80 | 1.80 | -0.02 | -1.10 | 209092.00 | 3782.73 | 1.33 |
| 2023-10-18 | 1.89 | 1.82 | -0.07 | -3.70 | 369641.01 | 6789.57 | 2.35 |
| 2023-10-17 | 1.92 | 1.89 | -0.05 | -2.58 | 256010.14 | 4875.75 | 1.63 |
| 2023-10-16 | 1.92 | 1.94 | 0.02 | 1.04 | 283941.00 | 5446.45 | 1.81 |
| 2023-10-13 | 1.98 | 1.92 | -0.08 | -4.00 | 393983.00 | 7676.42 | 2.51 |
| 2023-10-12 | 1.98 | 2.00 | 0.05 | 2.56 | 391091.00 | 7712.40 | 2.49 |
| 2023-10-11 | 2.02 | 1.95 | -0.07 | -3.47 | 513833.00 | 10286.23 | 3.27 |
| 2023-10-10 | 1.98 | 2.02 | 0.04 | 2.02 | 459745.00 | 9220.68 | 2.93 |
| 2023-10-09 | 1.94 | 1.98 | 0.01 | 0.51 | 667465.14 | 13246.44 | 4.25 |
| 2023-09-28 | 1.89 | 1.97 | 0.09 | 4.79 | 542759.00 | 10531.52 | 3.45 |
| 2023-09-27 | 1.89 | 1.88 | -0.04 | -2.08 | 460300.00 | 8665.52 | 2.93 |
| 2023-09-26 | 1.95 | 1.92 | -0.01 | -0.52 | 744095.00 | 14613.26 | 4.74 |
| 2023-09-25 | 1.89 | 1.93 | 0.09 | 4.89 | 453247.14 | 8721.60 | 2.88 |
| 2023-09-22 | 1.85 | 1.84 | -0.02 | -1.08 | 377832.00 | 7034.70 | 2.40 |
| 2023-09-21 | 1.90 | 1.86 | -0.05 | -2.62 | 410538.00 | 7684.21 | 2.61 |
| 2023-09-20 | 1.85 | 1.91 | 0.05 | 2.69 | 558641.00 | 10576.64 | 3.56 |
日K线
周K线
月K线
