ST柯利达(603828)股票信息
| 股票代码 | 603828 |
| 股票名称 | ST柯利达 |
| 最新价/元 | 2.24 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 5.16 |
| 买入/元 | 2.24 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.13 |
| 今开/元 | 2.15 |
| 最高/元 | 2.24 |
| 最低/元 | 2.13 |
| 成交量/手 | 105455.63 |
| 成交额/万 | 2337.67 |
| 股净值/元 | -10.18 |
| 市净率 | 1.78 |
| 总市值/万 | 133495.08 |
| 流通值/万 | 133490.48 |
| 换手率/% | 1.77 |
| 入市日期 | 2015-02-26 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-11 16:15:14 |
ST柯利达(603828)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 | 2.15 | 2.24 | 0.11 | 5.16 | 105455.63 | 2337.67 | 1.77 |
| 2024-10-10 | 2.06 | 2.13 | 0.10 | 4.93 | 139603.21 | 2886.01 | 2.34 |
| 2024-10-09 | 1.98 | 2.03 | 0.07 | 3.57 | 233023.81 | 4717.73 | 3.91 |
| 2024-10-08 | 1.96 | 1.96 | 0.09 | 4.81 | 239908.76 | 4680.31 | 4.03 |
| 2024-09-30 | 1.83 | 1.87 | 0.06 | 3.32 | 208813.80 | 3879.35 | 3.50 |
| 2024-09-27 | 1.79 | 1.81 | 0.04 | 2.26 | 74009.05 | 1339.22 | 1.24 |
| 2024-09-26 | 1.75 | 1.77 | 0.01 | 0.57 | 80536.67 | 1419.46 | 1.35 |
| 2024-09-25 | 1.73 | 1.76 | 0.03 | 1.73 | 110683.75 | 1932.17 | 1.86 |
| 2024-09-24 | 1.69 | 1.73 | 0.05 | 2.98 | 94470.00 | 1630.55 | 1.59 |
| 2024-09-23 | 1.71 | 1.68 | -0.06 | -3.45 | 133054.39 | 2272.73 | 2.23 |
| 2024-09-20 | 1.70 | 1.74 | 0.08 | 4.82 | 177043.23 | 3050.48 | 2.97 |
| 2024-09-19 | 1.58 | 1.66 | 0.07 | 4.40 | 110072.37 | 1815.81 | 1.85 |
| 2024-09-18 | 1.58 | 1.59 | 0.00 | 0.00 | 62909.20 | 982.06 | 1.06 |
| 2024-09-13 | 1.62 | 1.59 | -0.03 | -1.85 | 40744.22 | 651.09 | 0.68 |
| 2024-09-12 | 1.64 | 1.62 | -0.01 | -0.61 | 44364.00 | 721.92 | 0.74 |
| 2024-09-11 | 1.66 | 1.63 | -0.04 | -2.40 | 27854.00 | 456.98 | 0.47 |
| 2024-09-10 | 1.64 | 1.67 | 0.02 | 1.21 | 33177.70 | 547.64 | 0.56 |
| 2024-09-09 | 1.64 | 1.65 | 0.00 | 0.00 | 35152.70 | 574.85 | 0.59 |
| 2024-09-06 | 1.69 | 1.65 | -0.04 | -2.37 | 61709.10 | 1021.17 | 1.04 |
| 2024-09-05 | 1.65 | 1.69 | 0.02 | 1.20 | 49572.97 | 829.99 | 0.83 |
| 2024-09-04 | 1.76 | 1.67 | -0.09 | -5.11 | 116659.10 | 1972.47 | 1.96 |
| 2024-09-03 | 1.76 | 1.76 | 0.01 | 0.57 | 148299.00 | 2592.31 | 2.49 |
| 2024-09-02 | 1.67 | 1.75 | 0.08 | 4.79 | 199574.57 | 3465.79 | 3.35 |
| 2024-08-30 | 1.63 | 1.67 | 0.02 | 1.21 | 70847.00 | 1167.00 | 1.19 |
| 2024-08-29 | 1.64 | 1.65 | 0.00 | 0.00 | 50386.64 | 820.84 | 0.85 |
| 2024-08-28 | 1.61 | 1.65 | 0.03 | 1.85 | 70415.11 | 1148.16 | 1.18 |
| 2024-08-27 | 1.57 | 1.62 | 0.04 | 2.53 | 68536.00 | 1095.02 | 1.15 |
| 2024-08-26 | 1.55 | 1.58 | 0.04 | 2.60 | 40464.99 | 636.22 | 0.68 |
| 2024-08-23 | 1.56 | 1.54 | -0.02 | -1.28 | 23949.21 | 369.90 | 0.40 |
| 2024-08-22 | 1.55 | 1.56 | 0.01 | 0.65 | 29398.63 | 457.24 | 0.49 |
| 2024-08-21 | 1.55 | 1.55 | 0.00 | 0.00 | 17121.63 | 263.68 | 0.29 |
| 2024-08-20 | 1.58 | 1.55 | -0.04 | -2.52 | 27524.00 | 431.12 | 0.46 |
| 2024-08-19 | 1.59 | 1.59 | -0.01 | -0.63 | 28030.00 | 444.73 | 0.47 |
| 2024-08-16 | 1.62 | 1.60 | -0.02 | -1.24 | 37206.56 | 594.47 | 0.62 |
| 2024-08-15 | 1.63 | 1.62 | -0.02 | -1.22 | 38668.00 | 627.21 | 0.65 |
| 2024-08-14 | 1.63 | 1.64 | 0.01 | 0.61 | 24390.30 | 400.06 | 0.41 |
| 2024-08-13 | 1.63 | 1.63 | 0.00 | 0.00 | 25448.00 | 415.16 | 0.43 |
| 2024-08-12 | 1.67 | 1.63 | -0.04 | -2.40 | 80105.46 | 1305.43 | 1.34 |
| 2024-08-09 | 1.68 | 1.67 | -0.01 | -0.60 | 93039.00 | 1581.63 | 1.56 |
| 2024-08-08 | 1.65 | 1.68 | 0.03 | 1.82 | 75835.56 | 1262.91 | 1.27 |
| 2024-08-07 | 1.66 | 1.65 | 0.00 | 0.00 | 41544.93 | 689.07 | 0.70 |
| 2024-08-06 | 1.62 | 1.65 | 0.03 | 1.85 | 40997.91 | 669.86 | 0.69 |
| 2024-08-05 | 1.61 | 1.62 | 0.00 | 0.00 | 50646.35 | 823.04 | 0.85 |
| 2024-08-02 | 1.66 | 1.62 | -0.05 | -2.99 | 78587.71 | 1287.61 | 1.32 |
| 2024-08-01 | 1.67 | 1.67 | 0.00 | 0.00 | 76916.56 | 1288.87 | 1.29 |
| 2024-07-31 | 1.67 | 1.67 | 0.00 | 0.00 | 90864.12 | 1513.05 | 1.52 |
| 2024-07-30 | 1.64 | 1.67 | 0.04 | 2.45 | 95316.00 | 1589.83 | 1.60 |
| 2024-07-29 | 1.63 | 1.63 | -0.02 | -1.21 | 91809.04 | 1495.21 | 1.54 |
| 2024-07-26 | 1.66 | 1.65 | -0.01 | -0.60 | 119384.00 | 1976.62 | 2.00 |
| 2024-07-25 | 1.58 | 1.66 | 0.08 | 5.06 | 155842.03 | 2485.83 | 2.62 |
| 2024-07-24 | 1.57 | 1.58 | -0.01 | -0.63 | 157281.50 | 2494.50 | 2.64 |
| 2024-07-23 | 1.61 | 1.59 | -0.01 | -0.63 | 253087.65 | 4155.39 | 4.25 |
| 2024-07-22 | 1.52 | 1.60 | 0.08 | 5.26 | 167602.85 | 2651.18 | 2.81 |
| 2024-07-19 | 1.49 | 1.52 | 0.02 | 1.33 | 72281.59 | 1097.95 | 1.21 |
| 2024-07-18 | 1.50 | 1.50 | -0.01 | -0.66 | 72688.04 | 1074.42 | 1.22 |
| 2024-07-17 | 1.49 | 1.51 | 0.01 | 0.67 | 89796.19 | 1358.31 | 1.51 |
| 2024-07-16 | 1.48 | 1.50 | 0.02 | 1.35 | 70498.86 | 1057.05 | 1.18 |
| 2024-07-15 | 1.52 | 1.48 | -0.05 | -3.27 | 79684.51 | 1172.54 | 1.34 |
| 2024-07-12 | 1.50 | 1.53 | 0.02 | 1.33 | 84887.24 | 1282.08 | 1.42 |
| 2024-07-11 | 1.46 | 1.51 | 0.07 | 4.86 | 103459.24 | 1540.78 | 1.74 |
| 2024-07-10 | 1.42 | 1.44 | 0.02 | 1.41 | 54810.11 | 790.29 | 0.92 |
| 2024-07-09 | 1.41 | 1.42 | -0.01 | -0.70 | 64465.92 | 910.63 | 1.08 |
| 2024-07-08 | 1.49 | 1.43 | -0.07 | -4.67 | 68576.55 | 988.50 | 1.15 |
| 2024-07-05 | 1.45 | 1.50 | 0.04 | 2.74 | 90013.25 | 1331.61 | 1.51 |
| 2024-07-04 | 1.55 | 1.46 | -0.08 | -5.20 | 61981.00 | 916.88 | 1.04 |
| 2024-07-03 | 1.54 | 1.54 | 0.01 | 0.65 | 72693.37 | 1122.24 | 1.22 |
| 2024-07-02 | 1.49 | 1.53 | 0.04 | 2.69 | 74516.00 | 1133.82 | 1.25 |
| 2024-07-01 | 1.46 | 1.49 | 0.04 | 2.76 | 53084.07 | 784.27 | 0.89 |
| 2024-06-28 | 1.43 | 1.45 | 0.03 | 2.11 | 51990.10 | 752.89 | 0.87 |
| 2024-06-27 | 1.43 | 1.42 | -0.02 | -1.39 | 62546.25 | 909.38 | 1.05 |
| 2024-06-26 | 1.37 | 1.44 | 0.07 | 5.11 | 78397.53 | 1108.24 | 1.32 |
| 2024-06-25 | 1.40 | 1.37 | -0.02 | -1.44 | 55891.57 | 766.12 | 0.94 |
| 2024-06-24 | 1.44 | 1.39 | -0.07 | -4.80 | 54024.00 | 758.13 | 0.91 |
| 2024-06-21 | 1.48 | 1.46 | -0.02 | -1.35 | 53768.76 | 783.48 | 0.90 |
| 2024-06-20 | 1.55 | 1.48 | -0.08 | -5.13 | 89548.00 | 1337.21 | 1.50 |
| 2024-06-19 | 1.52 | 1.56 | 0.04 | 2.63 | 86106.05 | 1344.72 | 1.44 |
| 2024-06-18 | 1.48 | 1.52 | 0.03 | 2.01 | 53627.27 | 805.92 | 0.90 |
| 2024-06-17 | 1.47 | 1.49 | 0.02 | 1.36 | 52594.06 | 780.07 | 0.88 |
| 2024-06-14 | 1.46 | 1.47 | 0.01 | 0.69 | 49406.67 | 726.11 | 0.83 |
| 2024-06-13 | 1.50 | 1.46 | -0.04 | -2.67 | 74910.68 | 1106.67 | 1.26 |
| 2024-06-12 | 1.45 | 1.50 | 0.05 | 3.45 | 79430.01 | 1177.18 | 1.33 |
| 2024-06-11 | 1.39 | 1.45 | 0.05 | 3.57 | 79708.38 | 1140.06 | 1.34 |
| 2024-06-07 | 1.40 | 1.40 | 0.05 | 3.70 | 78624.71 | 1093.44 | 1.32 |
| 2024-06-06 | 1.41 | 1.35 | -0.07 | -4.93 | 98572.03 | 1349.91 | 1.65 |
| 2024-06-05 | 1.37 | 1.42 | 0.03 | 2.16 | 165739.11 | 2298.73 | 2.78 |
| 2024-06-04 | 1.40 | 1.39 | -0.07 | -4.80 | 114074.64 | 1589.47 | 1.91 |
| 2024-06-03 | 1.53 | 1.46 | -0.08 | -5.20 | 105872.00 | 1567.71 | 1.78 |
| 2024-05-31 | 1.49 | 1.54 | 0.05 | 3.36 | 108094.89 | 1662.38 | 1.81 |
| 2024-05-30 | 1.50 | 1.49 | -0.07 | -4.49 | 150515.19 | 2248.45 | 2.53 |
| 2024-05-29 | 1.61 | 1.56 | -0.08 | -4.88 | 90769.00 | 1424.60 | 1.52 |
| 2024-05-28 | 1.73 | 1.64 | -0.09 | -5.20 | 96795.12 | 1625.24 | 1.62 |
| 2024-05-27 | 1.76 | 1.73 | 0.01 | 0.58 | 82484.70 | 1427.96 | 1.38 |
| 2024-05-24 | 1.69 | 1.72 | 0.01 | 0.59 | 97555.80 | 1672.83 | 1.64 |
| 2024-05-23 | 1.73 | 1.71 | 0.00 | 0.00 | 97105.46 | 1665.73 | 1.63 |
| 2024-05-22 | 1.73 | 1.71 | -0.01 | -0.58 | 55015.03 | 945.76 | 0.92 |
| 2024-05-21 | 1.68 | 1.72 | 0.01 | 0.59 | 105770.81 | 1799.16 | 1.77 |
| 2024-05-20 | 1.79 | 1.71 | -0.09 | -5.00 | 180849.00 | 3156.96 | 3.03 |
| 2024-05-17 | 1.82 | 1.80 | -0.02 | -1.10 | 124703.84 | 2245.55 | 2.09 |
| 2024-05-16 | 1.78 | 1.82 | 0.02 | 1.11 | 166663.91 | 3014.16 | 2.80 |
| 2024-05-15 | 1.84 | 1.80 | 0.00 | 0.00 | 233642.95 | 4213.82 | 3.92 |
日K线
周K线
月K线
