*ST通脉(603559)股票信息
| 股票代码 | 603559 |
| 股票名称 | *ST通脉 |
| 最新价/元 | 8.14 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 3.56 |
| 买入/元 | 8.13 |
| 卖出/元 | 8.14 |
| 昨收/元 | 7.86 |
| 今开/元 | 8.20 |
| 最高/元 | 8.25 |
| 最低/元 | 7.54 |
| 成交量/手 | 80706.50 |
| 成交额/万 | 6532.64 |
| 股净值/元 | -4.82 |
| 市净率 | 20.03 |
| 总市值/万 | 116656.95 |
| 流通值/万 | 116656.95 |
| 换手率/% | 5.63 |
| 入市日期 | 2016-12-02 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-11 16:15:17 |
*ST通脉(603559)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 | 8.20 | 8.14 | 0.28 | 3.56 | 80706.50 | 6532.64 | 5.63 |
| 2024-10-10 | 7.40 | 7.86 | 0.37 | 4.94 | 75934.00 | 5846.55 | 5.30 |
| 2024-10-09 | 7.42 | 7.49 | 0.08 | 1.08 | 73151.50 | 5467.79 | 5.10 |
| 2024-10-08 | 7.49 | 7.41 | -0.39 | -5.00 | 98546.00 | 7450.50 | 6.88 |
| 2024-09-30 | 7.89 | 7.80 | -0.37 | -4.53 | 115907.00 | 9083.45 | 8.09 |
| 2024-09-27 | 8.36 | 8.17 | -0.28 | -3.31 | 86725.75 | 7144.40 | 6.05 |
| 2024-09-26 | 8.45 | 8.45 | 0.40 | 4.97 | 99963.76 | 8406.66 | 6.98 |
| 2024-09-25 | 7.92 | 8.05 | 0.38 | 4.95 | 25641.00 | 2054.93 | 1.79 |
| 2024-09-24 | 7.67 | 7.67 | -0.40 | -4.96 | 128581.69 | 9918.45 | 8.97 |
| 2024-09-23 | 8.07 | 8.07 | -0.42 | -4.95 | 195652.75 | 16620.90 | 13.65 |
| 2024-09-20 | 8.49 | 8.49 | 0.40 | 4.94 | 76390.00 | 6485.15 | 5.33 |
| 2024-09-19 | 8.08 | 8.09 | 0.39 | 5.07 | 126780.26 | 10022.51 | 8.85 |
| 2024-09-18 | 7.70 | 7.70 | 0.37 | 5.05 | 33847.00 | 2605.84 | 2.36 |
| 2024-09-13 | 6.90 | 7.33 | 0.35 | 5.01 | 51491.26 | 3634.86 | 3.59 |
| 2024-09-12 | 6.71 | 6.98 | 0.09 | 1.31 | 77353.00 | 5221.23 | 5.40 |
| 2024-09-11 | 6.92 | 6.89 | -0.36 | -4.97 | 31452.00 | 2195.81 | 2.19 |
| 2024-09-10 | 7.62 | 7.25 | -0.38 | -4.98 | 47854.00 | 3511.95 | 3.34 |
| 2024-09-09 | 7.65 | 7.63 | 0.34 | 4.66 | 120073.00 | 9046.16 | 8.38 |
| 2024-09-06 | 7.29 | 7.29 | 0.35 | 5.04 | 27613.00 | 2012.99 | 1.93 |
| 2024-09-05 | 6.94 | 6.94 | -0.37 | -5.06 | 6461.00 | 448.39 | 0.45 |
| 2024-09-04 | 7.48 | 7.31 | -0.38 | -4.94 | 12098.00 | 888.59 | 0.84 |
| 2024-09-03 | 7.60 | 7.69 | 0.20 | 2.67 | 58858.00 | 4514.07 | 4.11 |
| 2024-09-02 | 7.10 | 7.49 | 0.36 | 5.05 | 54068.00 | 4012.90 | 3.77 |
| 2024-08-30 | 7.32 | 7.13 | 0.12 | 1.71 | 46487.12 | 3349.95 | 3.24 |
| 2024-08-29 | 6.57 | 7.01 | 0.33 | 4.94 | 44192.65 | 3048.62 | 3.08 |
| 2024-08-28 | 7.12 | 6.68 | -0.10 | -1.48 | 59240.32 | 4007.43 | 4.13 |
| 2024-08-27 | 6.78 | 6.78 | 0.32 | 4.95 | 8347.00 | 565.93 | 0.58 |
| 2024-08-26 | 6.03 | 6.46 | 0.31 | 5.04 | 23997.00 | 1498.45 | 1.67 |
| 2024-08-23 | 6.11 | 6.15 | 0.22 | 3.71 | 47113.38 | 2877.50 | 3.29 |
| 2024-08-22 | 5.85 | 5.93 | 0.28 | 4.96 | 25495.12 | 1504.04 | 1.78 |
| 2024-08-21 | 5.65 | 5.65 | 0.27 | 5.02 | 10936.00 | 617.12 | 0.76 |
| 2024-08-20 | 5.66 | 5.38 | -0.28 | -4.95 | 22287.00 | 1220.25 | 1.56 |
| 2024-08-19 | 5.48 | 5.66 | 0.13 | 2.35 | 24075.00 | 1351.46 | 1.68 |
| 2024-08-16 | 5.38 | 5.53 | 0.16 | 2.98 | 28030.00 | 1528.11 | 1.96 |
| 2024-08-15 | 5.06 | 5.37 | 0.26 | 5.09 | 23148.00 | 1212.86 | 1.62 |
| 2024-08-14 | 5.16 | 5.11 | -0.10 | -1.92 | 17011.00 | 881.22 | 1.19 |
| 2024-08-13 | 5.18 | 5.21 | 0.02 | 0.39 | 22118.00 | 1134.61 | 1.54 |
| 2024-08-12 | 5.19 | 5.19 | -0.27 | -4.95 | 36665.00 | 1921.33 | 2.56 |
| 2024-08-09 | 5.68 | 5.46 | 0.00 | 0.00 | 73861.00 | 4125.83 | 5.15 |
| 2024-08-08 | 5.46 | 5.46 | 0.26 | 5.00 | 17912.00 | 977.89 | 1.25 |
| 2024-08-07 | 5.20 | 5.20 | 0.25 | 5.05 | 40740.00 | 2118.48 | 2.84 |
| 2024-08-06 | 4.95 | 4.95 | 0.24 | 5.10 | 2552.00 | 126.32 | 0.18 |
| 2024-08-05 | 4.71 | 4.71 | 0.22 | 4.90 | 8276.00 | 389.80 | 0.58 |
| 2024-08-02 | 4.50 | 4.49 | -0.01 | -0.22 | 11546.73 | 514.27 | 0.81 |
| 2024-08-01 | 4.56 | 4.50 | -0.07 | -1.53 | 12638.00 | 575.23 | 0.88 |
| 2024-07-31 | 4.52 | 4.57 | 0.05 | 1.11 | 18897.00 | 840.76 | 1.32 |
| 2024-07-30 | 4.23 | 4.52 | 0.22 | 5.12 | 19201.25 | 836.88 | 1.34 |
| 2024-07-29 | 4.40 | 4.30 | -0.13 | -2.94 | 10690.25 | 458.96 | 0.75 |
| 2024-07-26 | 4.19 | 4.43 | 0.05 | 1.14 | 8730.25 | 384.42 | 0.61 |
| 2024-07-25 | 4.60 | 4.38 | -0.19 | -4.16 | 15609.25 | 684.90 | 1.09 |
| 2024-07-24 | 4.56 | 4.57 | -0.04 | -0.87 | 9679.00 | 442.39 | 0.68 |
| 2024-07-23 | 4.52 | 4.61 | 0.11 | 2.44 | 19587.00 | 908.91 | 1.37 |
| 2024-07-22 | 4.58 | 4.50 | 0.03 | 0.67 | 11220.25 | 502.37 | 0.78 |
| 2024-07-19 | 4.37 | 4.47 | 0.21 | 4.93 | 16007.25 | 707.23 | 1.12 |
| 2024-07-18 | 4.29 | 4.26 | -0.08 | -1.84 | 8857.00 | 374.89 | 0.62 |
| 2024-07-17 | 4.32 | 4.34 | 0.07 | 1.64 | 11725.05 | 508.13 | 0.82 |
| 2024-07-16 | 4.05 | 4.27 | 0.20 | 4.91 | 9774.00 | 414.30 | 0.68 |
| 2024-07-15 | 4.12 | 4.07 | -0.12 | -2.86 | 7016.05 | 284.34 | 0.49 |
| 2024-07-12 | 4.12 | 4.19 | 0.09 | 2.20 | 7622.00 | 320.08 | 0.53 |
| 2024-07-11 | 4.00 | 4.10 | 0.08 | 1.99 | 7154.00 | 291.03 | 0.50 |
| 2024-07-10 | 4.21 | 4.02 | -0.16 | -3.83 | 11692.00 | 477.75 | 0.82 |
| 2024-07-09 | 4.20 | 4.18 | -0.02 | -0.48 | 13965.00 | 583.17 | 0.97 |
| 2024-07-08 | 4.08 | 4.20 | 0.20 | 5.00 | 20989.00 | 876.40 | 1.46 |
| 2024-07-05 | 3.67 | 4.00 | 0.19 | 4.99 | 7291.00 | 282.99 | 0.51 |
| 2024-07-04 | 4.17 | 3.81 | -0.16 | -4.03 | 15653.00 | 625.15 | 1.09 |
| 2024-07-03 | 3.74 | 3.97 | 0.19 | 5.03 | 7381.25 | 288.62 | 0.52 |
| 2024-07-02 | 3.80 | 3.78 | 0.04 | 1.07 | 4972.00 | 187.33 | 0.35 |
| 2024-07-01 | 3.78 | 3.74 | -0.10 | -2.60 | 9396.00 | 353.13 | 0.66 |
| 2024-06-28 | 3.77 | 3.84 | 0.05 | 1.32 | 7575.00 | 287.31 | 0.53 |
| 2024-06-27 | 3.84 | 3.79 | -0.07 | -1.81 | 8321.00 | 321.30 | 0.58 |
| 2024-06-26 | 3.85 | 3.86 | -0.01 | -0.26 | 12963.00 | 491.93 | 0.90 |
| 2024-06-25 | 4.07 | 3.87 | -0.20 | -4.91 | 9206.00 | 360.41 | 0.64 |
| 2024-06-24 | 4.31 | 4.07 | -0.04 | -0.97 | 26852.16 | 1118.41 | 1.87 |
| 2024-06-21 | 4.11 | 4.11 | 0.20 | 5.12 | 10106.00 | 415.36 | 0.71 |
| 2024-06-20 | 3.91 | 3.91 | 0.19 | 5.11 | 5945.00 | 232.45 | 0.41 |
| 2024-06-19 | 3.55 | 3.72 | 0.12 | 3.33 | 20721.39 | 753.36 | 1.45 |
| 2024-06-18 | 3.61 | 3.60 | -0.03 | -0.83 | 5092.50 | 183.00 | 0.36 |
| 2024-06-17 | 3.64 | 3.63 | -0.01 | -0.28 | 11768.00 | 425.34 | 0.82 |
| 2024-06-14 | 3.46 | 3.64 | 0.10 | 2.83 | 17054.50 | 608.46 | 1.19 |
| 2024-06-13 | 3.65 | 3.54 | -0.12 | -3.28 | 21883.00 | 768.35 | 1.53 |
| 2024-06-12 | 3.66 | 3.66 | 0.05 | 1.39 | 18838.00 | 690.35 | 1.31 |
| 2024-06-11 | 3.91 | 3.61 | -0.19 | -5.00 | 16680.16 | 609.78 | 1.16 |
| 2024-06-07 | 3.80 | 3.80 | -0.20 | -5.00 | 17593.00 | 668.93 | 1.23 |
| 2024-06-06 | 4.03 | 4.00 | -0.21 | -4.99 | 4141.00 | 166.50 | 0.29 |
| 2024-06-05 | 4.20 | 4.21 | -0.21 | -4.75 | 8558.39 | 360.06 | 0.60 |
| 2024-06-04 | 4.45 | 4.42 | -0.23 | -4.95 | 3265.00 | 144.49 | 0.23 |
| 2024-06-03 | 4.82 | 4.65 | -0.24 | -4.91 | 6079.00 | 284.52 | 0.42 |
| 2024-05-31 | 4.81 | 4.89 | 0.08 | 1.66 | 2503.00 | 120.32 | 0.17 |
| 2024-05-30 | 4.79 | 4.81 | -0.04 | -0.83 | 4314.00 | 207.55 | 0.30 |
| 2024-05-29 | 4.93 | 4.85 | -0.08 | -1.62 | 5050.00 | 240.55 | 0.35 |
| 2024-05-28 | 4.91 | 4.93 | 0.02 | 0.41 | 3844.00 | 188.29 | 0.27 |
| 2024-05-27 | 4.92 | 4.91 | 0.09 | 1.87 | 9135.99 | 444.17 | 0.64 |
| 2024-05-24 | 4.58 | 4.82 | 0.19 | 4.10 | 4853.00 | 228.56 | 0.34 |
| 2024-05-23 | 4.59 | 4.63 | 0.05 | 1.09 | 4687.00 | 214.78 | 0.33 |
| 2024-05-22 | 4.42 | 4.58 | 0.11 | 2.46 | 7293.00 | 332.23 | 0.51 |
| 2024-05-21 | 4.63 | 4.47 | -0.09 | -1.97 | 6374.00 | 282.00 | 0.44 |
| 2024-05-20 | 4.83 | 4.56 | -0.15 | -3.19 | 6514.72 | 300.03 | 0.45 |
| 2024-05-17 | 4.78 | 4.71 | 0.00 | 0.00 | 8042.00 | 378.90 | 0.56 |
| 2024-05-16 | 4.53 | 4.71 | 0.22 | 4.90 | 9563.00 | 437.21 | 0.67 |
| 2024-05-15 | 4.69 | 4.49 | -0.18 | -3.85 | 8435.00 | 386.77 | 0.59 |
日K线
周K线
月K线
