ST永悦(603879)股票信息
| 股票代码 | 603879 |
| 股票名称 | ST永悦 |
| 最新价/元 | 2.40 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 2.39 |
| 卖出/元 | 2.40 |
| 昨收/元 | 2.40 |
| 今开/元 | 2.36 |
| 最高/元 | 2.49 |
| 最低/元 | 2.36 |
| 成交量/手 | 80619.07 |
| 成交额/万 | 1953.63 |
| 股净值/元 | -12.38 |
| 市净率 | 2.21 |
| 总市值/万 | 86242.67 |
| 流通值/万 | 86242.67 |
| 换手率/% | 2.24 |
| 入市日期 | 2017-06-14 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-11 16:15:14 |
ST永悦(603879)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 | 2.36 | 2.40 | 0.00 | 0.00 | 80619.07 | 1953.63 | 2.24 |
| 2024-10-10 | 2.51 | 2.40 | -0.13 | -5.14 | 128114.45 | 3101.89 | 3.57 |
| 2024-10-09 | 2.62 | 2.53 | -0.13 | -4.89 | 108497.00 | 2757.96 | 3.02 |
| 2024-10-08 | 2.82 | 2.66 | -0.03 | -1.12 | 234651.08 | 6301.87 | 6.53 |
| 2024-09-30 | 2.62 | 2.69 | 0.10 | 3.86 | 210114.28 | 5565.95 | 5.85 |
| 2024-09-27 | 2.63 | 2.59 | 0.00 | 0.00 | 61433.06 | 1594.49 | 1.71 |
| 2024-09-26 | 2.59 | 2.59 | 0.02 | 0.78 | 41230.78 | 1064.31 | 1.15 |
| 2024-09-25 | 2.55 | 2.57 | 0.05 | 1.98 | 39991.76 | 1027.44 | 1.11 |
| 2024-09-24 | 2.50 | 2.52 | 0.03 | 1.21 | 28755.00 | 719.65 | 0.80 |
| 2024-09-23 | 2.43 | 2.49 | 0.05 | 2.05 | 31979.78 | 796.82 | 0.89 |
| 2024-09-20 | 2.43 | 2.44 | 0.02 | 0.83 | 19113.00 | 465.34 | 0.53 |
| 2024-09-19 | 2.37 | 2.42 | 0.05 | 2.11 | 34424.27 | 833.88 | 0.96 |
| 2024-09-18 | 2.45 | 2.37 | -0.08 | -3.27 | 29556.27 | 698.34 | 0.82 |
| 2024-09-13 | 2.53 | 2.45 | -0.06 | -2.39 | 23139.30 | 569.20 | 0.64 |
| 2024-09-12 | 2.56 | 2.51 | -0.04 | -1.57 | 18532.00 | 472.80 | 0.52 |
| 2024-09-11 | 2.55 | 2.55 | 0.00 | 0.00 | 40869.50 | 1023.73 | 1.14 |
| 2024-09-10 | 2.58 | 2.55 | -0.01 | -0.39 | 25231.95 | 643.64 | 0.70 |
| 2024-09-09 | 2.61 | 2.56 | -0.07 | -2.66 | 30662.09 | 792.28 | 0.85 |
| 2024-09-06 | 2.61 | 2.63 | 0.02 | 0.77 | 34522.13 | 903.98 | 0.96 |
| 2024-09-05 | 2.55 | 2.61 | 0.03 | 1.16 | 25147.00 | 652.46 | 0.70 |
| 2024-09-04 | 2.71 | 2.58 | -0.14 | -5.15 | 95567.57 | 2511.45 | 2.66 |
| 2024-09-03 | 2.62 | 2.72 | 0.10 | 3.82 | 96156.00 | 2580.05 | 2.68 |
| 2024-09-02 | 2.67 | 2.62 | -0.05 | -1.87 | 48049.80 | 1264.40 | 1.34 |
| 2024-08-30 | 2.64 | 2.67 | 0.03 | 1.14 | 54953.10 | 1470.90 | 1.53 |
| 2024-08-29 | 2.65 | 2.64 | -0.01 | -0.38 | 30751.82 | 810.87 | 0.86 |
| 2024-08-28 | 2.65 | 2.65 | -0.03 | -1.12 | 35121.00 | 942.35 | 0.98 |
| 2024-08-27 | 2.58 | 2.68 | 0.07 | 2.68 | 38961.04 | 1030.62 | 1.08 |
| 2024-08-26 | 2.62 | 2.61 | 0.00 | 0.00 | 23061.00 | 608.35 | 0.64 |
| 2024-08-23 | 2.72 | 2.61 | -0.12 | -4.40 | 51751.00 | 1375.64 | 1.44 |
| 2024-08-22 | 2.71 | 2.73 | 0.03 | 1.11 | 42277.60 | 1157.73 | 1.18 |
| 2024-08-21 | 2.75 | 2.70 | -0.06 | -2.17 | 37129.90 | 1015.26 | 1.03 |
| 2024-08-20 | 2.70 | 2.76 | 0.02 | 0.73 | 43931.99 | 1207.82 | 1.22 |
| 2024-08-19 | 2.75 | 2.74 | -0.10 | -3.52 | 118109.77 | 3215.65 | 3.29 |
| 2024-08-16 | 2.92 | 2.84 | 0.06 | 2.16 | 127639.78 | 3693.44 | 3.55 |
| 2024-08-15 | 2.76 | 2.78 | 0.01 | 0.36 | 68374.48 | 1866.40 | 1.90 |
| 2024-08-14 | 2.72 | 2.77 | 0.03 | 1.10 | 63129.00 | 1750.97 | 1.76 |
| 2024-08-13 | 2.65 | 2.74 | 0.07 | 2.62 | 72884.20 | 1947.46 | 2.03 |
| 2024-08-12 | 2.75 | 2.67 | -0.14 | -4.98 | 102291.30 | 2748.36 | 2.85 |
| 2024-08-09 | 2.94 | 2.81 | -0.15 | -5.07 | 162970.16 | 4683.70 | 4.54 |
| 2024-08-08 | 2.83 | 2.96 | 0.12 | 4.23 | 133589.64 | 3889.57 | 3.72 |
| 2024-08-07 | 2.77 | 2.84 | 0.06 | 2.16 | 104871.34 | 2951.98 | 2.92 |
| 2024-08-06 | 2.77 | 2.78 | 0.02 | 0.73 | 93721.00 | 2592.44 | 2.61 |
| 2024-08-05 | 2.72 | 2.76 | 0.05 | 1.85 | 117407.55 | 3221.85 | 3.27 |
| 2024-08-02 | 2.74 | 2.71 | -0.03 | -1.10 | 149902.30 | 4184.03 | 4.17 |
| 2024-08-01 | 2.63 | 2.74 | 0.13 | 4.98 | 132276.25 | 3550.55 | 3.68 |
| 2024-07-31 | 2.57 | 2.61 | 0.02 | 0.77 | 122267.88 | 3180.32 | 3.40 |
| 2024-07-30 | 2.57 | 2.59 | 0.05 | 1.97 | 148794.90 | 3854.32 | 4.14 |
| 2024-07-29 | 2.46 | 2.54 | 0.12 | 4.96 | 118067.94 | 2971.41 | 3.29 |
| 2024-07-26 | 2.52 | 2.42 | -0.10 | -3.97 | 122423.96 | 3021.10 | 3.41 |
| 2024-07-25 | 2.45 | 2.52 | -0.01 | -0.40 | 137073.30 | 3414.49 | 3.81 |
| 2024-07-24 | 2.56 | 2.53 | -0.13 | -4.89 | 167614.55 | 4305.33 | 4.66 |
| 2024-07-23 | 2.67 | 2.66 | -0.01 | -0.38 | 236149.48 | 6437.96 | 6.57 |
| 2024-07-22 | 2.52 | 2.67 | 0.13 | 5.12 | 172873.84 | 4553.69 | 4.81 |
| 2024-07-19 | 2.55 | 2.54 | -0.07 | -2.68 | 181895.54 | 4688.92 | 5.06 |
| 2024-07-18 | 2.81 | 2.61 | -0.14 | -5.09 | 107108.00 | 2848.67 | 2.98 |
| 2024-07-17 | 2.62 | 2.75 | 0.13 | 4.96 | 86616.16 | 2349.24 | 2.41 |
| 2024-07-16 | 2.58 | 2.62 | 0.12 | 4.80 | 179368.77 | 4666.46 | 4.99 |
| 2024-07-15 | 2.35 | 2.50 | 0.12 | 5.04 | 104482.80 | 2560.34 | 2.91 |
| 2024-07-12 | 2.35 | 2.38 | 0.04 | 1.71 | 115229.96 | 2770.98 | 3.21 |
| 2024-07-11 | 2.25 | 2.34 | 0.11 | 4.93 | 99508.96 | 2295.49 | 2.77 |
| 2024-07-10 | 2.22 | 2.23 | -0.06 | -2.62 | 115718.61 | 2625.94 | 3.22 |
| 2024-07-09 | 2.34 | 2.29 | -0.06 | -2.55 | 180778.98 | 4280.32 | 5.03 |
| 2024-07-08 | 2.30 | 2.35 | 0.02 | 0.86 | 197386.23 | 4738.27 | 5.49 |
| 2024-07-05 | 2.22 | 2.33 | 0.11 | 4.96 | 93820.75 | 2171.59 | 2.61 |
| 2024-07-04 | 2.34 | 2.22 | -0.06 | -2.63 | 186026.58 | 4232.39 | 5.18 |
| 2024-07-03 | 2.22 | 2.28 | 0.11 | 5.07 | 92611.86 | 2100.69 | 2.58 |
| 2024-07-02 | 2.11 | 2.17 | 0.10 | 4.83 | 59988.95 | 1289.72 | 1.67 |
| 2024-07-01 | 1.95 | 2.07 | 0.10 | 5.08 | 102660.35 | 2093.80 | 2.86 |
| 2024-06-28 | 1.92 | 1.97 | 0.05 | 2.60 | 74948.20 | 1488.44 | 2.09 |
| 2024-06-27 | 1.96 | 1.92 | -0.04 | -2.04 | 91634.10 | 1825.19 | 2.55 |
| 2024-06-26 | 1.96 | 1.96 | 0.00 | 0.00 | 91842.12 | 1776.76 | 2.56 |
| 2024-06-25 | 1.96 | 1.96 | -0.10 | -4.85 | 146314.00 | 2874.06 | 4.07 |
| 2024-06-24 | 2.08 | 2.06 | -0.11 | -5.07 | 96945.00 | 2014.42 | 2.70 |
| 2024-06-21 | 2.17 | 2.17 | -0.11 | -4.83 | 147942.73 | 3232.84 | 4.12 |
| 2024-06-20 | 2.43 | 2.28 | -0.12 | -5.00 | 203122.00 | 4774.79 | 5.65 |
| 2024-06-19 | 2.26 | 2.40 | 0.11 | 4.80 | 177533.26 | 4171.77 | 4.94 |
| 2024-06-18 | 2.19 | 2.29 | 0.09 | 4.09 | 203165.20 | 4570.18 | 5.65 |
| 2024-06-17 | 2.13 | 2.20 | 0.02 | 0.92 | 128026.48 | 2830.99 | 3.56 |
| 2024-06-14 | 2.19 | 2.18 | -0.09 | -3.97 | 216233.75 | 4725.58 | 6.02 |
| 2024-06-13 | 2.27 | 2.27 | 0.05 | 2.25 | 269965.16 | 6181.25 | 7.51 |
| 2024-06-12 | 2.09 | 2.22 | 0.11 | 5.21 | 195133.66 | 4287.55 | 5.43 |
| 2024-06-11 | 2.06 | 2.11 | 0.03 | 1.44 | 259021.92 | 5353.07 | 7.21 |
| 2024-06-07 | 2.11 | 2.08 | -0.11 | -5.02 | 374093.58 | 7853.04 | 10.41 |
| 2024-06-06 | 2.19 | 2.19 | -0.11 | -4.78 | 151506.00 | 3319.24 | 4.22 |
| 2024-06-05 | 2.28 | 2.30 | -0.10 | -4.17 | 525391.80 | 12485.75 | 14.62 |
| 2024-06-04 | 2.40 | 2.40 | -0.13 | -5.14 | 9415.00 | 225.96 | 0.26 |
| 2024-06-03 | 2.53 | 2.53 | -0.13 | -4.89 | 4464.00 | 112.94 | 0.12 |
| 2024-05-31 | 2.66 | 2.66 | -0.14 | -5.00 | 14463.00 | 384.72 | 0.40 |
| 2024-05-30 | 2.80 | 2.80 | -0.15 | -5.09 | 17078.00 | 478.18 | 0.48 |
| 2024-05-29 | 2.95 | 2.95 | -0.16 | -5.15 | 21275.00 | 627.61 | 0.59 |
| 2024-05-28 | 3.15 | 3.11 | -0.16 | -4.89 | 83496.00 | 2612.29 | 2.32 |
| 2024-05-27 | 3.61 | 3.27 | -0.17 | -4.94 | 312293.38 | 10486.13 | 8.69 |
| 2024-05-24 | 3.33 | 3.44 | 0.16 | 4.88 | 125729.72 | 4273.62 | 3.50 |
| 2024-05-23 | 3.12 | 3.28 | 0.16 | 5.13 | 328187.64 | 10680.23 | 9.13 |
| 2024-05-22 | 3.10 | 3.12 | -0.07 | -2.19 | 309681.11 | 9662.49 | 8.62 |
| 2024-05-21 | 3.07 | 3.19 | 0.15 | 4.93 | 368744.69 | 11530.25 | 10.26 |
| 2024-05-20 | 3.14 | 3.04 | -0.13 | -4.10 | 396960.72 | 12375.61 | 11.05 |
| 2024-05-17 | 3.25 | 3.17 | -0.15 | -4.52 | 572603.25 | 18360.61 | 15.93 |
| 2024-05-16 | 3.20 | 3.32 | -0.05 | -1.48 | 817213.60 | 26671.95 | 22.74 |
| 2024-05-15 | 3.37 | 3.37 | -0.18 | -5.07 | 8972.00 | 302.36 | 0.25 |
日K线
周K线
月K线
