星光农机(603789)股票信息
| 股票代码 | 603789 |
| 股票名称 | 星光农机 |
| 最新价/元 | 7.13 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -2.73 |
| 买入/元 | 7.12 |
| 卖出/元 | 7.13 |
| 昨收/元 | 7.33 |
| 今开/元 | 7.33 |
| 最高/元 | 7.54 |
| 最低/元 | 7.00 |
| 成交量/手 | 78040.76 |
| 成交额/万 | 5650.03 |
| 股净值/元 | -33.23 |
| 市净率 | 5.14 |
| 总市值/万 | 192831.85 |
| 流通值/万 | 185380.00 |
| 换手率/% | 3.00 |
| 入市日期 | 2015-04-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
星光农机(603789)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 | 7.33 | 7.13 | -0.20 | -2.73 | 78040.76 | 5650.03 | 3.00 |
| 2024-10-10 | 7.18 | 7.33 | 0.07 | 0.96 | 78849.47 | 5810.44 | 3.03 |
| 2024-10-09 | 7.90 | 7.26 | -0.81 | -10.04 | 114931.90 | 8590.14 | 4.42 |
| 2024-10-08 | 8.50 | 8.07 | 0.33 | 4.26 | 178645.28 | 14347.65 | 6.87 |
| 2024-09-30 | 7.41 | 7.74 | 0.58 | 8.10 | 146495.24 | 11050.30 | 5.63 |
| 2024-09-27 | 7.04 | 7.16 | 0.23 | 3.32 | 59459.70 | 4197.80 | 2.29 |
| 2024-09-26 | 6.80 | 6.93 | 0.15 | 2.21 | 56906.20 | 3906.15 | 2.19 |
| 2024-09-25 | 6.85 | 6.78 | -0.05 | -0.73 | 72545.00 | 4993.89 | 2.79 |
| 2024-09-24 | 6.74 | 6.83 | 0.15 | 2.25 | 67462.11 | 4567.74 | 2.59 |
| 2024-09-23 | 6.60 | 6.68 | 0.04 | 0.60 | 44586.00 | 2957.90 | 1.71 |
| 2024-09-20 | 6.60 | 6.64 | 0.07 | 1.07 | 51291.89 | 3394.38 | 1.97 |
| 2024-09-19 | 6.50 | 6.57 | 0.13 | 2.02 | 41789.11 | 2747.94 | 1.61 |
| 2024-09-18 | 6.53 | 6.44 | -0.14 | -2.13 | 34386.60 | 2213.87 | 1.32 |
| 2024-09-13 | 6.47 | 6.58 | 0.08 | 1.23 | 44741.91 | 2937.99 | 1.72 |
| 2024-09-12 | 6.58 | 6.50 | -0.13 | -1.96 | 47989.90 | 3150.00 | 1.85 |
| 2024-09-11 | 6.96 | 6.63 | 0.08 | 1.22 | 73325.00 | 4960.72 | 2.82 |
| 2024-09-10 | 6.44 | 6.55 | 0.11 | 1.71 | 22404.40 | 1458.37 | 0.86 |
| 2024-09-09 | 6.41 | 6.44 | -0.01 | -0.16 | 17979.00 | 1160.18 | 0.69 |
| 2024-09-06 | 6.65 | 6.45 | -0.14 | -2.12 | 23369.00 | 1525.04 | 0.90 |
| 2024-09-05 | 6.51 | 6.59 | 0.08 | 1.23 | 23248.90 | 1525.66 | 0.89 |
| 2024-09-04 | 6.46 | 6.51 | -0.03 | -0.46 | 17928.10 | 1167.98 | 0.69 |
| 2024-09-03 | 6.44 | 6.54 | 0.07 | 1.08 | 26008.50 | 1701.52 | 1.00 |
| 2024-09-02 | 6.58 | 6.47 | -0.10 | -1.52 | 26533.00 | 1734.96 | 1.02 |
| 2024-08-30 | 6.43 | 6.57 | 0.10 | 1.55 | 31070.50 | 2040.04 | 1.20 |
| 2024-08-29 | 6.35 | 6.47 | 0.09 | 1.41 | 28194.30 | 1816.64 | 1.08 |
| 2024-08-28 | 6.32 | 6.38 | 0.05 | 0.79 | 21950.50 | 1406.99 | 0.84 |
| 2024-08-27 | 6.52 | 6.33 | -0.15 | -2.32 | 24127.00 | 1541.30 | 0.93 |
| 2024-08-26 | 6.40 | 6.48 | 0.19 | 3.02 | 35367.20 | 2293.40 | 1.36 |
| 2024-08-23 | 6.50 | 6.29 | -0.17 | -2.63 | 35388.60 | 2231.94 | 1.36 |
| 2024-08-22 | 6.64 | 6.46 | -0.18 | -2.71 | 28023.00 | 1834.51 | 1.08 |
| 2024-08-21 | 6.62 | 6.64 | 0.02 | 0.30 | 18031.00 | 1197.59 | 0.69 |
| 2024-08-20 | 6.78 | 6.62 | -0.16 | -2.36 | 31358.40 | 2092.08 | 1.21 |
| 2024-08-19 | 6.87 | 6.78 | 0.00 | 0.00 | 28298.00 | 1923.52 | 1.09 |
| 2024-08-16 | 6.91 | 6.78 | -0.18 | -2.59 | 38549.00 | 2636.50 | 1.48 |
| 2024-08-15 | 6.92 | 6.96 | 0.04 | 0.58 | 37251.30 | 2572.31 | 1.43 |
| 2024-08-14 | 7.05 | 6.92 | -0.08 | -1.14 | 27320.00 | 1905.66 | 1.05 |
| 2024-08-13 | 7.06 | 7.00 | -0.06 | -0.85 | 32348.70 | 2260.27 | 1.24 |
| 2024-08-12 | 7.05 | 7.06 | -0.07 | -0.98 | 43854.00 | 3075.56 | 1.69 |
| 2024-08-09 | 7.38 | 7.13 | -0.21 | -2.86 | 64044.29 | 4625.96 | 2.46 |
| 2024-08-08 | 7.14 | 7.34 | 0.12 | 1.66 | 85604.00 | 6243.58 | 3.29 |
| 2024-08-07 | 7.25 | 7.22 | -0.01 | -0.14 | 50291.03 | 3627.20 | 1.93 |
| 2024-08-06 | 7.08 | 7.23 | 0.22 | 3.14 | 81460.25 | 5875.84 | 3.13 |
| 2024-08-05 | 7.39 | 7.01 | -0.36 | -4.89 | 85482.50 | 6138.22 | 3.29 |
| 2024-08-02 | 7.40 | 7.37 | -0.16 | -2.13 | 91989.20 | 6814.45 | 3.54 |
| 2024-08-01 | 7.37 | 7.53 | 0.15 | 2.03 | 129584.40 | 9722.74 | 4.98 |
| 2024-07-31 | 7.26 | 7.38 | 0.07 | 0.96 | 107536.10 | 7908.18 | 4.14 |
| 2024-07-30 | 7.35 | 7.31 | -0.16 | -2.14 | 148865.05 | 10908.65 | 5.73 |
| 2024-07-29 | 7.54 | 7.47 | 0.18 | 2.47 | 197729.35 | 15025.20 | 7.60 |
| 2024-07-26 | 6.90 | 7.29 | 0.66 | 9.96 | 155465.65 | 11015.17 | 5.98 |
| 2024-07-25 | 6.66 | 6.63 | -0.22 | -3.21 | 57851.10 | 3823.54 | 2.23 |
| 2024-07-24 | 6.80 | 6.85 | 0.20 | 3.01 | 78764.60 | 5402.89 | 3.03 |
| 2024-07-23 | 6.80 | 6.65 | -0.14 | -2.06 | 71669.20 | 4835.21 | 2.76 |
| 2024-07-22 | 7.29 | 6.79 | -0.54 | -7.37 | 155213.22 | 10748.05 | 5.97 |
| 2024-07-19 | 7.49 | 7.33 | -0.41 | -5.30 | 107699.44 | 8062.60 | 4.14 |
| 2024-07-18 | 7.18 | 7.74 | 0.41 | 5.59 | 165849.92 | 12533.94 | 6.38 |
| 2024-07-17 | 6.95 | 7.33 | 0.32 | 4.57 | 126694.24 | 9206.07 | 4.87 |
| 2024-07-16 | 6.99 | 7.01 | -0.04 | -0.57 | 64969.70 | 4594.57 | 2.50 |
| 2024-07-15 | 7.20 | 7.05 | -0.07 | -0.98 | 68590.70 | 4878.90 | 2.64 |
| 2024-07-12 | 6.90 | 7.12 | 0.14 | 2.01 | 78371.10 | 5542.42 | 3.01 |
| 2024-07-11 | 6.84 | 6.98 | 0.26 | 3.87 | 82950.06 | 5728.03 | 3.19 |
| 2024-07-10 | 6.80 | 6.72 | -0.30 | -4.27 | 69348.00 | 4695.15 | 2.67 |
| 2024-07-09 | 6.85 | 7.02 | 0.07 | 1.01 | 98770.60 | 6822.87 | 3.80 |
| 2024-07-08 | 6.77 | 6.95 | 0.15 | 2.21 | 100887.20 | 6926.02 | 3.88 |
| 2024-07-05 | 6.74 | 6.80 | 0.12 | 1.80 | 87344.78 | 5968.73 | 3.36 |
| 2024-07-04 | 6.95 | 6.68 | -0.28 | -4.02 | 68639.00 | 4630.36 | 2.64 |
| 2024-07-03 | 7.08 | 6.96 | -0.22 | -3.06 | 120337.80 | 8473.23 | 4.63 |
| 2024-07-02 | 6.52 | 7.18 | 0.65 | 9.95 | 67369.85 | 4673.53 | 2.59 |
| 2024-07-01 | 6.40 | 6.53 | 0.09 | 1.40 | 25904.35 | 1674.19 | 1.00 |
| 2024-06-28 | 6.36 | 6.44 | 0.04 | 0.63 | 27699.49 | 1799.65 | 1.07 |
| 2024-06-27 | 6.47 | 6.40 | -0.11 | -1.69 | 36853.10 | 2393.66 | 1.42 |
| 2024-06-26 | 6.30 | 6.51 | 0.23 | 3.66 | 41114.07 | 2616.79 | 1.58 |
| 2024-06-25 | 6.17 | 6.28 | 0.12 | 1.95 | 36029.50 | 2262.64 | 1.39 |
| 2024-06-24 | 6.41 | 6.16 | -0.30 | -4.64 | 44301.00 | 2762.33 | 1.70 |
| 2024-06-21 | 6.62 | 6.46 | -0.06 | -0.92 | 22353.00 | 1453.88 | 0.86 |
| 2024-06-20 | 6.87 | 6.52 | -0.26 | -3.84 | 37771.00 | 2494.55 | 1.45 |
| 2024-06-19 | 6.95 | 6.78 | -0.12 | -1.74 | 34174.60 | 2350.92 | 1.31 |
| 2024-06-18 | 6.63 | 6.90 | 0.26 | 3.92 | 49035.20 | 3339.54 | 1.89 |
| 2024-06-17 | 6.67 | 6.64 | -0.07 | -1.04 | 22862.00 | 1528.13 | 0.88 |
| 2024-06-14 | 6.86 | 6.71 | -0.07 | -1.03 | 26369.30 | 1770.74 | 1.01 |
| 2024-06-13 | 6.95 | 6.78 | -0.12 | -1.74 | 38637.00 | 2627.68 | 1.49 |
| 2024-06-12 | 6.75 | 6.90 | 0.17 | 2.53 | 49278.30 | 3404.12 | 1.90 |
| 2024-06-11 | 6.86 | 6.73 | -0.14 | -2.04 | 42114.11 | 2815.53 | 1.62 |
| 2024-06-07 | 6.56 | 6.87 | 0.34 | 5.21 | 58795.00 | 3990.91 | 2.26 |
| 2024-06-06 | 7.04 | 6.53 | -0.51 | -7.24 | 73145.09 | 4926.47 | 2.81 |
| 2024-06-05 | 7.27 | 7.04 | -0.18 | -2.49 | 32523.00 | 2324.56 | 1.25 |
| 2024-06-04 | 7.29 | 7.22 | -0.01 | -0.14 | 37268.51 | 2667.47 | 1.43 |
| 2024-06-03 | 7.47 | 7.23 | -0.21 | -2.82 | 51862.10 | 3769.53 | 1.99 |
| 2024-05-31 | 7.40 | 7.44 | 0.04 | 0.54 | 36592.90 | 2722.30 | 1.41 |
| 2024-05-30 | 7.67 | 7.40 | -0.28 | -3.65 | 63067.20 | 4704.31 | 2.43 |
| 2024-05-29 | 7.62 | 7.68 | 0.06 | 0.79 | 97434.13 | 7403.85 | 3.75 |
| 2024-05-28 | 8.12 | 7.62 | -0.60 | -7.30 | 94670.20 | 7551.77 | 3.64 |
| 2024-05-27 | 8.40 | 8.22 | -0.26 | -3.07 | 92351.00 | 7600.25 | 3.55 |
| 2024-05-24 | 8.20 | 8.48 | 0.19 | 2.29 | 144274.10 | 12174.33 | 5.55 |
| 2024-05-23 | 8.05 | 8.29 | 0.18 | 2.22 | 144934.88 | 12127.18 | 5.57 |
| 2024-05-22 | 8.12 | 8.11 | -0.13 | -1.58 | 69813.47 | 5659.31 | 2.69 |
| 2024-05-21 | 8.04 | 8.24 | 0.13 | 1.60 | 97624.57 | 7903.21 | 3.75 |
| 2024-05-20 | 8.12 | 8.11 | 0.03 | 0.37 | 86754.60 | 7014.80 | 3.34 |
| 2024-05-17 | 8.40 | 8.08 | -0.34 | -4.04 | 151839.62 | 12319.06 | 5.84 |
| 2024-05-16 | 8.82 | 8.42 | -0.54 | -6.03 | 168446.31 | 14785.59 | 6.48 |
| 2024-05-15 | 8.55 | 8.96 | 0.18 | 2.05 | 185409.62 | 16218.69 | 7.13 |
日K线
周K线
月K线
