深圳新星(603978)股票信息
| 股票代码 | 603978 |
| 股票名称 | 深圳新星 |
| 最新价/元 | 14.34 |
| 涨跌额/元 | -1.59 |
| 涨跌幅/% | -9.98 |
| 买入/元 | 0.00 |
| 卖出/元 | 14.34 |
| 昨收/元 | 15.93 |
| 今开/元 | 14.99 |
| 最高/元 | 16.95 |
| 最低/元 | 14.34 |
| 成交量/手 | 395496.96 |
| 成交额/万 | 59066.13 |
| 股净值/元 | -13.28 |
| 市净率 | 1.83 |
| 总市值/万 | 258580.74 |
| 流通值/万 | 258580.74 |
| 换手率/% | 21.93 |
| 入市日期 | 2017-08-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
深圳新星(603978)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 | 14.99 | 14.34 | -1.59 | -9.98 | 395496.96 | 59066.13 | 21.93 |
| 2024-10-10 | 15.00 | 15.93 | 1.45 | 10.01 | 296984.09 | 46412.04 | 17.21 |
| 2024-10-09 | 12.99 | 14.48 | 1.32 | 10.03 | 154640.04 | 21308.54 | 8.96 |
| 2024-10-08 | 14.18 | 13.16 | 0.27 | 2.10 | 181677.02 | 24136.22 | 10.53 |
| 2024-09-30 | 12.18 | 12.89 | 1.17 | 9.98 | 123789.64 | 15433.90 | 7.17 |
| 2024-09-27 | 11.35 | 11.72 | 0.39 | 3.44 | 88421.00 | 10183.67 | 5.12 |
| 2024-09-26 | 10.78 | 11.33 | 0.54 | 5.01 | 117184.00 | 13154.06 | 6.79 |
| 2024-09-25 | 10.88 | 10.79 | -0.06 | -0.55 | 78295.00 | 8523.06 | 4.54 |
| 2024-09-24 | 10.65 | 10.85 | 0.17 | 1.59 | 67824.00 | 7286.03 | 3.93 |
| 2024-09-23 | 10.57 | 10.68 | 0.11 | 1.04 | 47061.50 | 4986.80 | 2.73 |
| 2024-09-20 | 10.61 | 10.57 | -0.17 | -1.58 | 42826.50 | 4515.76 | 2.48 |
| 2024-09-19 | 10.83 | 10.74 | -0.04 | -0.37 | 72760.00 | 7743.52 | 4.22 |
| 2024-09-18 | 10.52 | 10.78 | 0.11 | 1.03 | 61182.03 | 6435.84 | 3.55 |
| 2024-09-13 | 10.91 | 10.67 | -0.18 | -1.66 | 78718.50 | 8413.82 | 4.56 |
| 2024-09-12 | 10.90 | 10.85 | 0.08 | 0.74 | 92624.53 | 9990.23 | 5.39 |
| 2024-09-11 | 11.11 | 10.77 | -0.54 | -4.78 | 142156.39 | 15401.06 | 8.27 |
| 2024-09-10 | 10.22 | 11.31 | 1.03 | 10.02 | 105728.35 | 11822.33 | 6.15 |
| 2024-09-09 | 10.20 | 10.28 | 0.07 | 0.69 | 87436.24 | 8922.22 | 5.11 |
| 2024-09-06 | 11.04 | 10.21 | -1.11 | -9.81 | 143608.89 | 15181.35 | 8.40 |
| 2024-09-05 | 11.58 | 11.32 | 0.39 | 3.57 | 203494.89 | 23731.35 | 11.90 |
| 2024-09-04 | 10.10 | 10.93 | 0.99 | 9.96 | 77826.00 | 8335.39 | 4.55 |
| 2024-09-03 | 9.60 | 9.94 | 0.29 | 3.01 | 32804.00 | 3229.88 | 1.92 |
| 2024-09-02 | 9.71 | 9.65 | -0.15 | -1.53 | 34477.00 | 3378.46 | 2.02 |
| 2024-08-30 | 9.64 | 9.80 | 0.07 | 0.72 | 45977.00 | 4495.58 | 2.69 |
| 2024-08-29 | 9.30 | 9.73 | 0.36 | 3.84 | 52954.00 | 5127.19 | 3.10 |
| 2024-08-28 | 9.09 | 9.37 | 0.17 | 1.85 | 33885.36 | 3181.94 | 1.98 |
| 2024-08-27 | 9.40 | 9.20 | -0.31 | -3.26 | 27900.00 | 2584.93 | 1.63 |
| 2024-08-26 | 9.13 | 9.51 | 0.32 | 3.48 | 42689.00 | 4038.51 | 2.50 |
| 2024-08-23 | 9.04 | 9.19 | 0.11 | 1.21 | 40463.25 | 3691.40 | 2.37 |
| 2024-08-22 | 9.43 | 9.08 | -0.40 | -4.22 | 46880.00 | 4332.40 | 2.74 |
| 2024-08-21 | 9.29 | 9.48 | 0.19 | 2.05 | 54699.00 | 5157.14 | 3.20 |
| 2024-08-20 | 9.60 | 9.29 | -0.25 | -2.62 | 56609.00 | 5308.97 | 3.31 |
| 2024-08-19 | 9.79 | 9.54 | -0.47 | -4.70 | 70778.56 | 6843.56 | 4.14 |
| 2024-08-16 | 11.00 | 10.01 | -0.88 | -8.08 | 122479.78 | 12509.65 | 7.16 |
| 2024-08-15 | 11.45 | 10.89 | -0.87 | -7.40 | 148453.15 | 16421.77 | 8.95 |
| 2024-08-14 | 11.43 | 11.76 | 0.05 | 0.43 | 164905.03 | 19268.48 | 9.94 |
| 2024-08-13 | 10.69 | 11.71 | 0.88 | 8.13 | 171770.62 | 19577.02 | 10.35 |
| 2024-08-12 | 10.80 | 10.83 | -0.32 | -2.87 | 132882.96 | 14536.47 | 8.01 |
| 2024-08-09 | 9.93 | 11.15 | 1.01 | 9.96 | 141317.59 | 14391.46 | 8.52 |
| 2024-08-08 | 10.13 | 10.14 | -0.22 | -2.12 | 170575.66 | 18280.31 | 10.28 |
| 2024-08-07 | 9.35 | 10.36 | 0.94 | 9.98 | 98652.78 | 9411.33 | 5.94 |
| 2024-08-06 | 9.98 | 9.42 | -0.21 | -2.18 | 142674.96 | 13497.50 | 8.60 |
| 2024-08-05 | 8.79 | 9.63 | 0.88 | 10.06 | 49323.00 | 4726.01 | 2.97 |
| 2024-08-02 | 9.06 | 8.75 | -0.33 | -3.63 | 26858.26 | 2399.03 | 1.62 |
| 2024-08-01 | 9.01 | 9.08 | -0.03 | -0.33 | 39395.41 | 3639.33 | 2.37 |
| 2024-07-31 | 8.49 | 9.11 | 0.64 | 7.56 | 34042.00 | 3008.12 | 2.05 |
| 2024-07-30 | 8.27 | 8.47 | 0.20 | 2.42 | 30891.00 | 2622.86 | 1.86 |
| 2024-07-29 | 8.29 | 8.27 | -0.01 | -0.12 | 18543.26 | 1533.13 | 1.12 |
| 2024-07-26 | 8.21 | 8.28 | 0.16 | 1.97 | 19495.00 | 1627.44 | 1.17 |
| 2024-07-25 | 8.14 | 8.12 | -0.04 | -0.49 | 16235.00 | 1322.34 | 0.98 |
| 2024-07-24 | 8.32 | 8.16 | -0.28 | -3.32 | 19184.00 | 1577.46 | 1.16 |
| 2024-07-23 | 8.49 | 8.44 | -0.07 | -0.82 | 19593.26 | 1688.94 | 1.18 |
| 2024-07-22 | 8.27 | 8.51 | 0.27 | 3.28 | 18346.00 | 1543.87 | 1.11 |
| 2024-07-19 | 8.19 | 8.24 | 0.03 | 0.37 | 10081.00 | 827.12 | 0.61 |
| 2024-07-18 | 8.24 | 8.21 | -0.09 | -1.08 | 15556.98 | 1266.79 | 0.94 |
| 2024-07-17 | 8.49 | 8.30 | -0.19 | -2.24 | 17677.00 | 1471.72 | 1.07 |
| 2024-07-16 | 8.55 | 8.49 | -0.01 | -0.12 | 9852.00 | 838.61 | 0.59 |
| 2024-07-15 | 8.75 | 8.50 | -0.32 | -3.63 | 14496.00 | 1238.49 | 0.87 |
| 2024-07-12 | 8.94 | 8.82 | -0.12 | -1.34 | 16627.00 | 1481.17 | 1.00 |
| 2024-07-11 | 8.39 | 8.94 | 0.58 | 6.94 | 21939.22 | 1927.41 | 1.32 |
| 2024-07-10 | 8.47 | 8.36 | -0.17 | -1.99 | 13029.00 | 1097.26 | 0.79 |
| 2024-07-09 | 8.93 | 8.53 | 0.02 | 0.24 | 18845.00 | 1599.34 | 1.14 |
| 2024-07-08 | 8.86 | 8.51 | -0.37 | -4.17 | 12750.26 | 1100.34 | 0.77 |
| 2024-07-05 | 8.65 | 8.88 | 0.26 | 3.02 | 12800.00 | 1114.67 | 0.77 |
| 2024-07-04 | 9.06 | 8.62 | -0.40 | -4.44 | 15797.00 | 1388.12 | 0.95 |
| 2024-07-03 | 9.15 | 9.02 | -0.09 | -0.99 | 9584.00 | 869.94 | 0.58 |
| 2024-07-02 | 9.02 | 9.11 | 0.11 | 1.22 | 10874.00 | 986.44 | 0.66 |
| 2024-07-01 | 9.02 | 9.00 | 0.05 | 0.56 | 15200.85 | 1349.18 | 0.92 |
| 2024-06-28 | 8.99 | 8.95 | -0.02 | -0.22 | 10662.00 | 966.93 | 0.64 |
| 2024-06-27 | 9.11 | 8.97 | -0.23 | -2.50 | 13292.00 | 1210.54 | 0.80 |
| 2024-06-26 | 8.74 | 9.20 | 0.45 | 5.14 | 19727.00 | 1763.38 | 1.19 |
| 2024-06-25 | 8.53 | 8.75 | 0.25 | 2.94 | 18336.09 | 1596.15 | 1.10 |
| 2024-06-24 | 8.88 | 8.50 | -0.49 | -5.45 | 21677.00 | 1858.96 | 1.31 |
| 2024-06-21 | 9.01 | 8.99 | 0.00 | 0.00 | 16982.00 | 1531.42 | 1.02 |
| 2024-06-20 | 9.35 | 8.99 | -0.36 | -3.85 | 19729.00 | 1794.03 | 1.19 |
| 2024-06-19 | 9.36 | 9.35 | -0.06 | -0.64 | 14504.00 | 1365.21 | 0.87 |
| 2024-06-18 | 9.00 | 9.41 | 0.37 | 4.09 | 20287.41 | 1887.22 | 1.22 |
| 2024-06-17 | 9.06 | 9.04 | -0.22 | -2.38 | 14774.09 | 1343.20 | 0.89 |
| 2024-06-14 | 9.29 | 9.26 | -0.11 | -1.17 | 13022.00 | 1207.38 | 0.78 |
| 2024-06-13 | 9.55 | 9.37 | -0.14 | -1.47 | 14773.67 | 1392.16 | 0.89 |
| 2024-06-12 | 9.45 | 9.51 | 0.03 | 0.32 | 24541.00 | 2326.22 | 1.48 |
| 2024-06-11 | 9.51 | 9.48 | -0.02 | -0.21 | 19550.70 | 1833.60 | 1.18 |
| 2024-06-07 | 9.27 | 9.50 | 0.09 | 0.96 | 28411.02 | 2697.90 | 1.71 |
| 2024-06-06 | 9.57 | 9.41 | -0.16 | -1.67 | 36602.00 | 3455.32 | 2.21 |
| 2024-06-05 | 10.13 | 9.57 | -0.17 | -1.75 | 22680.00 | 2193.49 | 1.37 |
| 2024-06-04 | 10.20 | 9.74 | -0.45 | -4.42 | 29581.00 | 2883.62 | 1.78 |
| 2024-06-03 | 10.67 | 10.19 | -0.44 | -4.14 | 24536.00 | 2525.86 | 1.48 |
| 2024-05-31 | 10.70 | 10.63 | 0.22 | 2.11 | 24654.00 | 2610.27 | 1.49 |
| 2024-05-30 | 10.70 | 10.41 | -0.30 | -2.80 | 28746.00 | 3047.64 | 1.73 |
| 2024-05-29 | 10.63 | 10.71 | 0.08 | 0.75 | 32699.00 | 3489.02 | 1.97 |
| 2024-05-28 | 10.79 | 10.63 | -0.17 | -1.57 | 11933.00 | 1279.65 | 0.72 |
| 2024-05-27 | 10.96 | 10.80 | -0.13 | -1.19 | 14514.00 | 1559.34 | 0.87 |
| 2024-05-24 | 10.86 | 10.93 | -0.01 | -0.09 | 11283.00 | 1235.64 | 0.68 |
| 2024-05-23 | 11.23 | 10.94 | -0.40 | -3.53 | 12783.00 | 1409.65 | 0.77 |
| 2024-05-22 | 11.26 | 11.34 | 0.07 | 0.62 | 13097.70 | 1482.89 | 0.79 |
| 2024-05-21 | 11.63 | 11.27 | -0.33 | -2.85 | 19338.00 | 2202.13 | 1.17 |
| 2024-05-20 | 11.34 | 11.60 | 0.26 | 2.29 | 18759.00 | 2166.68 | 1.13 |
| 2024-05-17 | 11.06 | 11.34 | 0.29 | 2.62 | 14275.00 | 1602.45 | 0.86 |
| 2024-05-16 | 11.05 | 11.05 | 0.03 | 0.27 | 15461.00 | 1725.47 | 0.93 |
| 2024-05-15 | 10.96 | 11.02 | -0.05 | -0.45 | 12592.41 | 1393.42 | 0.76 |
日K线
周K线
月K线
