盛泰集团(605138)股票信息
| 股票代码 | 605138 |
| 股票名称 | 盛泰集团 |
| 最新价/元 | 5.36 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -1.83 |
| 买入/元 | 5.36 |
| 卖出/元 | 5.37 |
| 昨收/元 | 5.46 |
| 今开/元 | 5.49 |
| 最高/元 | 5.51 |
| 最低/元 | 5.31 |
| 成交量/手 | 29547.00 |
| 成交额/万 | 1597.91 |
| 股净值/元 | 28.21 |
| 市净率 | 1.20 |
| 总市值/万 | 297781.45 |
| 流通值/万 | 159365.62 |
| 换手率/% | 0.99 |
| 入市日期 | 2021-10-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
盛泰集团(605138)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 | 5.49 | 5.36 | -0.10 | -1.83 | 29547.00 | 1597.91 | 0.99 |
| 2024-10-10 | 5.48 | 5.46 | 0.11 | 2.06 | 40282.00 | 2206.78 | 1.35 |
| 2024-10-09 | 5.85 | 5.35 | -0.43 | -7.44 | 63231.48 | 3525.01 | 2.13 |
| 2024-10-08 | 6.14 | 5.78 | 0.19 | 3.40 | 87410.97 | 5114.23 | 2.94 |
| 2024-09-30 | 5.29 | 5.59 | 0.41 | 7.92 | 86808.52 | 4720.21 | 2.92 |
| 2024-09-27 | 5.12 | 5.18 | 0.12 | 2.37 | 26070.00 | 1333.54 | 0.88 |
| 2024-09-26 | 4.94 | 5.06 | 0.11 | 2.22 | 27611.06 | 1384.68 | 0.93 |
| 2024-09-25 | 5.00 | 4.95 | 0.00 | 0.00 | 30393.00 | 1522.51 | 1.02 |
| 2024-09-24 | 4.81 | 4.95 | 0.14 | 2.91 | 21099.00 | 1035.89 | 0.71 |
| 2024-09-23 | 4.81 | 4.81 | 0.01 | 0.21 | 8576.12 | 411.82 | 0.29 |
| 2024-09-20 | 4.83 | 4.80 | -0.01 | -0.21 | 7805.00 | 374.64 | 0.26 |
| 2024-09-19 | 4.71 | 4.81 | 0.11 | 2.34 | 13373.00 | 638.92 | 0.45 |
| 2024-09-18 | 4.67 | 4.70 | 0.05 | 1.08 | 12354.00 | 576.15 | 0.42 |
| 2024-09-13 | 4.67 | 4.65 | -0.04 | -0.85 | 11751.00 | 549.37 | 0.40 |
| 2024-09-12 | 4.68 | 4.69 | -0.01 | -0.21 | 7942.00 | 373.46 | 0.27 |
| 2024-09-11 | 4.74 | 4.70 | -0.03 | -0.63 | 10137.00 | 476.41 | 0.34 |
| 2024-09-10 | 4.73 | 4.73 | 0.01 | 0.21 | 12893.00 | 608.62 | 0.43 |
| 2024-09-09 | 4.72 | 4.72 | 0.00 | 0.00 | 11569.00 | 544.13 | 0.39 |
| 2024-09-06 | 4.82 | 4.72 | -0.09 | -1.87 | 13857.00 | 658.71 | 0.47 |
| 2024-09-05 | 4.75 | 4.81 | 0.08 | 1.69 | 13077.00 | 626.22 | 0.44 |
| 2024-09-04 | 4.79 | 4.73 | -0.06 | -1.25 | 13829.00 | 660.13 | 0.47 |
| 2024-09-03 | 4.75 | 4.79 | 0.04 | 0.84 | 10965.76 | 524.81 | 0.37 |
| 2024-09-02 | 4.81 | 4.75 | -0.06 | -1.25 | 12471.00 | 597.88 | 0.42 |
| 2024-08-30 | 4.78 | 4.81 | 0.03 | 0.63 | 28097.76 | 1352.51 | 0.95 |
| 2024-08-29 | 4.74 | 4.78 | 0.01 | 0.21 | 12925.00 | 615.99 | 0.43 |
| 2024-08-28 | 4.67 | 4.77 | 0.10 | 2.14 | 22970.00 | 1090.90 | 0.77 |
| 2024-08-27 | 4.75 | 4.67 | -0.06 | -1.27 | 17461.00 | 824.01 | 0.59 |
| 2024-08-26 | 4.63 | 4.73 | 0.13 | 2.83 | 16180.00 | 760.06 | 0.54 |
| 2024-08-23 | 4.70 | 4.60 | -0.14 | -2.95 | 20620.00 | 957.00 | 0.69 |
| 2024-08-22 | 4.70 | 4.74 | 0.03 | 0.64 | 23038.36 | 1092.16 | 0.77 |
| 2024-08-21 | 4.70 | 4.71 | 0.02 | 0.43 | 10996.00 | 517.39 | 0.37 |
| 2024-08-20 | 4.77 | 4.69 | -0.08 | -1.68 | 18575.42 | 873.04 | 0.62 |
| 2024-08-19 | 4.77 | 4.77 | 0.00 | 0.00 | 15892.00 | 758.04 | 0.53 |
| 2024-08-16 | 4.83 | 4.77 | -0.03 | -0.63 | 23220.00 | 1118.07 | 0.78 |
| 2024-08-15 | 4.79 | 4.80 | 0.03 | 0.63 | 22535.59 | 1079.45 | 0.76 |
| 2024-08-14 | 4.78 | 4.77 | -0.01 | -0.21 | 25910.00 | 1240.33 | 0.87 |
| 2024-08-13 | 4.84 | 4.78 | -0.07 | -1.44 | 35747.00 | 1703.64 | 1.20 |
| 2024-08-12 | 4.82 | 4.85 | 0.04 | 0.83 | 69736.00 | 3421.70 | 2.35 |
| 2024-08-09 | 4.79 | 4.81 | 0.00 | 0.00 | 26380.29 | 1262.61 | 0.89 |
| 2024-08-08 | 4.74 | 4.81 | 0.08 | 1.69 | 22076.00 | 1047.99 | 0.74 |
| 2024-08-07 | 4.82 | 4.73 | -0.04 | -0.84 | 14973.00 | 710.10 | 0.50 |
| 2024-08-06 | 4.69 | 4.77 | 0.09 | 1.92 | 14036.00 | 664.71 | 0.47 |
| 2024-08-05 | 4.72 | 4.68 | -0.07 | -1.47 | 21585.00 | 1026.49 | 0.73 |
| 2024-08-02 | 4.74 | 4.75 | -0.04 | -0.84 | 18599.00 | 890.04 | 0.63 |
| 2024-08-01 | 4.85 | 4.79 | -0.03 | -0.62 | 16050.00 | 769.18 | 0.54 |
| 2024-07-31 | 4.65 | 4.82 | 0.18 | 3.88 | 21849.00 | 1042.52 | 0.73 |
| 2024-07-30 | 4.61 | 4.64 | 0.03 | 0.65 | 11858.00 | 548.76 | 0.40 |
| 2024-07-29 | 4.62 | 4.61 | -0.01 | -0.22 | 13705.23 | 630.52 | 0.46 |
| 2024-07-26 | 4.59 | 4.62 | 0.06 | 1.32 | 18507.00 | 854.01 | 0.62 |
| 2024-07-25 | 4.45 | 4.56 | 0.07 | 1.56 | 15221.00 | 690.52 | 0.51 |
| 2024-07-24 | 4.55 | 4.49 | -0.06 | -1.32 | 22439.00 | 1013.21 | 0.75 |
| 2024-07-23 | 4.62 | 4.55 | -0.04 | -0.87 | 23651.00 | 1086.86 | 0.80 |
| 2024-07-22 | 4.55 | 4.59 | 0.05 | 1.10 | 19789.00 | 904.78 | 0.67 |
| 2024-07-19 | 4.52 | 4.54 | 0.04 | 0.89 | 18974.00 | 857.91 | 0.64 |
| 2024-07-18 | 4.50 | 4.50 | -0.05 | -1.10 | 25797.00 | 1151.97 | 0.87 |
| 2024-07-17 | 4.62 | 4.55 | -0.08 | -1.73 | 26282.00 | 1198.54 | 0.88 |
| 2024-07-16 | 4.67 | 4.63 | -0.05 | -1.07 | 17859.13 | 829.17 | 0.60 |
| 2024-07-15 | 4.79 | 4.68 | -0.12 | -2.50 | 17592.19 | 825.36 | 0.59 |
| 2024-07-12 | 4.81 | 4.80 | -0.01 | -0.21 | 18513.00 | 892.85 | 0.62 |
| 2024-07-11 | 4.69 | 4.81 | 0.14 | 3.00 | 26210.23 | 1257.64 | 0.88 |
| 2024-07-10 | 4.80 | 4.67 | -0.08 | -1.68 | 14538.00 | 684.63 | 0.49 |
| 2024-07-09 | 4.71 | 4.75 | 0.04 | 0.85 | 25745.00 | 1205.47 | 0.87 |
| 2024-07-08 | 4.95 | 4.71 | -0.24 | -4.85 | 31539.00 | 1510.17 | 1.06 |
| 2024-07-05 | 4.85 | 4.95 | 0.09 | 1.85 | 15466.00 | 757.41 | 0.52 |
| 2024-07-04 | 5.08 | 4.86 | -0.22 | -4.33 | 30316.00 | 1492.94 | 1.02 |
| 2024-07-03 | 5.10 | 5.08 | -0.02 | -0.39 | 15345.00 | 783.28 | 0.52 |
| 2024-07-02 | 5.01 | 5.10 | 0.05 | 0.99 | 18152.00 | 923.42 | 0.61 |
| 2024-07-01 | 5.01 | 5.05 | 0.04 | 0.80 | 16816.00 | 840.71 | 0.57 |
| 2024-06-28 | 4.97 | 5.01 | -0.01 | -0.20 | 21343.19 | 1074.28 | 0.72 |
| 2024-06-27 | 5.10 | 5.02 | -0.07 | -1.38 | 26886.00 | 1358.19 | 0.90 |
| 2024-06-26 | 4.98 | 5.09 | 0.13 | 2.62 | 29161.00 | 1465.89 | 0.98 |
| 2024-06-25 | 4.84 | 4.96 | 0.12 | 2.48 | 36327.00 | 1794.12 | 1.22 |
| 2024-06-24 | 4.97 | 4.84 | -0.19 | -3.78 | 37183.19 | 1816.00 | 1.25 |
| 2024-06-21 | 5.01 | 5.03 | 0.02 | 0.40 | 29265.13 | 1469.80 | 0.98 |
| 2024-06-20 | 5.27 | 5.01 | -0.30 | -5.65 | 53945.12 | 2743.67 | 1.81 |
| 2024-06-19 | 5.37 | 5.31 | -0.16 | -2.93 | 50083.00 | 2667.41 | 1.68 |
| 2024-06-18 | 5.34 | 5.47 | 0.13 | 2.43 | 70658.82 | 3806.53 | 2.38 |
| 2024-06-17 | 5.43 | 5.34 | -0.09 | -1.66 | 55408.42 | 2939.24 | 1.86 |
| 2024-06-14 | 5.58 | 5.43 | -0.17 | -3.04 | 96717.42 | 5178.43 | 3.25 |
| 2024-06-13 | 6.09 | 5.60 | -0.21 | -3.61 | 146041.67 | 8265.65 | 4.91 |
| 2024-06-12 | 5.28 | 5.81 | 0.53 | 10.04 | 87348.00 | 4872.83 | 2.94 |
| 2024-06-11 | 5.37 | 5.28 | -0.09 | -1.68 | 60963.12 | 3169.22 | 2.05 |
| 2024-06-07 | 4.91 | 5.37 | 0.49 | 10.04 | 59348.00 | 3095.52 | 2.00 |
| 2024-06-06 | 5.12 | 4.88 | -0.28 | -5.43 | 35682.00 | 1761.83 | 1.20 |
| 2024-06-05 | 5.29 | 5.16 | -0.15 | -2.83 | 21128.00 | 1102.30 | 0.71 |
| 2024-06-04 | 5.51 | 5.40 | -0.15 | -2.70 | 21651.00 | 1172.43 | 0.73 |
| 2024-06-03 | 5.78 | 5.55 | -0.21 | -3.65 | 31391.00 | 1756.81 | 1.06 |
| 2024-05-31 | 5.72 | 5.76 | 0.04 | 0.70 | 16880.54 | 968.31 | 0.57 |
| 2024-05-30 | 5.75 | 5.72 | -0.07 | -1.21 | 15515.00 | 895.73 | 0.52 |
| 2024-05-29 | 5.74 | 5.79 | 0.05 | 0.87 | 15386.00 | 891.61 | 0.52 |
| 2024-05-28 | 5.81 | 5.74 | -0.10 | -1.71 | 15716.00 | 906.17 | 0.53 |
| 2024-05-27 | 5.82 | 5.84 | 0.02 | 0.34 | 16441.00 | 952.66 | 0.55 |
| 2024-05-24 | 5.89 | 5.82 | -0.06 | -1.02 | 18461.00 | 1081.98 | 0.62 |
| 2024-05-23 | 6.10 | 5.88 | -0.22 | -3.61 | 34405.00 | 2042.71 | 1.16 |
| 2024-05-22 | 6.07 | 6.10 | 0.02 | 0.33 | 19298.55 | 1178.92 | 0.65 |
| 2024-05-21 | 6.10 | 6.08 | 0.01 | 0.17 | 26030.00 | 1572.16 | 0.88 |
| 2024-05-20 | 6.22 | 6.07 | -0.11 | -1.78 | 29552.00 | 1816.17 | 0.99 |
| 2024-05-17 | 6.16 | 6.18 | -0.02 | -0.32 | 28468.55 | 1753.39 | 0.96 |
| 2024-05-16 | 6.07 | 6.20 | 0.09 | 1.47 | 25251.00 | 1562.08 | 0.85 |
| 2024-05-15 | 6.10 | 6.11 | -0.03 | -0.49 | 33504.00 | 2044.00 | 1.13 |
日K线
周K线
月K线
