山石网科(688030)股票信息
| 股票代码 | 688030 |
| 股票名称 | 山石网科 |
| 最新价/元 | 13.79 |
| 涨跌额/元 | -0.85 |
| 涨跌幅/% | -5.81 |
| 买入/元 | 13.79 |
| 卖出/元 | 13.80 |
| 昨收/元 | 14.64 |
| 今开/元 | 14.67 |
| 最高/元 | 14.95 |
| 最低/元 | 13.70 |
| 成交量/手 | 19984.69 |
| 成交额/万 | 2812.39 |
| 股净值/元 | -10.36 |
| 市净率 | 2.58 |
| 总市值/万 | 248538.36 |
| 流通值/万 | 248538.36 |
| 换手率/% | 1.11 |
| 入市日期 | 2019-09-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
山石网科(688030)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 | 14.67 | 13.79 | -0.85 | -5.81 | 19984.69 | 2812.39 | 1.11 |
| 2024-10-10 | 14.64 | 14.64 | 0.19 | 1.32 | 23522.19 | 3494.08 | 1.31 |
| 2024-10-09 | 15.60 | 14.45 | -1.41 | -8.89 | 35194.47 | 5258.58 | 1.95 |
| 2024-10-08 | 16.33 | 15.86 | 2.16 | 15.77 | 49592.30 | 7660.34 | 2.75 |
| 2024-09-30 | 12.40 | 13.70 | 2.15 | 18.62 | 40408.51 | 5190.53 | 2.24 |
| 2024-09-27 | 10.94 | 11.55 | 0.75 | 6.94 | 10313.06 | 1161.19 | 0.57 |
| 2024-09-26 | 10.49 | 10.80 | 0.29 | 2.76 | 13681.41 | 1459.28 | 0.76 |
| 2024-09-25 | 10.50 | 10.51 | 0.11 | 1.06 | 14976.32 | 1586.19 | 0.83 |
| 2024-09-24 | 10.30 | 10.40 | 0.16 | 1.56 | 17107.48 | 1763.83 | 0.95 |
| 2024-09-23 | 10.12 | 10.24 | 0.06 | 0.59 | 11017.14 | 1133.91 | 0.61 |
| 2024-09-20 | 10.14 | 10.18 | 0.06 | 0.59 | 5872.36 | 598.96 | 0.33 |
| 2024-09-19 | 9.83 | 10.12 | 0.30 | 3.06 | 6578.56 | 659.68 | 0.37 |
| 2024-09-18 | 9.83 | 9.82 | -0.01 | -0.10 | 9682.68 | 949.11 | 0.54 |
| 2024-09-13 | 9.94 | 9.83 | -0.16 | -1.60 | 8394.37 | 825.53 | 0.47 |
| 2024-09-12 | 9.95 | 9.99 | -0.02 | -0.20 | 10125.86 | 1020.87 | 0.56 |
| 2024-09-11 | 9.98 | 10.01 | -0.02 | -0.20 | 4881.13 | 488.61 | 0.27 |
| 2024-09-10 | 9.98 | 10.03 | 0.16 | 1.62 | 6913.32 | 684.33 | 0.38 |
| 2024-09-09 | 9.82 | 9.87 | -0.01 | -0.10 | 6538.22 | 643.90 | 0.36 |
| 2024-09-06 | 10.21 | 9.88 | -0.27 | -2.66 | 7547.67 | 752.64 | 0.42 |
| 2024-09-05 | 10.02 | 10.15 | 0.20 | 2.01 | 5509.17 | 557.37 | 0.31 |
| 2024-09-04 | 10.14 | 9.95 | -0.16 | -1.58 | 5593.68 | 560.73 | 0.31 |
| 2024-09-03 | 10.12 | 10.11 | 0.01 | 0.10 | 6205.51 | 628.27 | 0.34 |
| 2024-09-02 | 10.18 | 10.10 | -0.16 | -1.56 | 7981.79 | 815.70 | 0.44 |
| 2024-08-30 | 10.13 | 10.26 | 0.13 | 1.28 | 11462.84 | 1181.23 | 0.64 |
| 2024-08-29 | 9.86 | 10.13 | 0.31 | 3.16 | 9541.38 | 957.63 | 0.53 |
| 2024-08-28 | 9.53 | 9.82 | 0.23 | 2.40 | 6823.48 | 663.95 | 0.38 |
| 2024-08-27 | 9.82 | 9.59 | -0.23 | -2.34 | 7504.71 | 723.89 | 0.42 |
| 2024-08-26 | 9.67 | 9.82 | 0.06 | 0.62 | 4848.81 | 475.88 | 0.27 |
| 2024-08-23 | 9.81 | 9.76 | 0.08 | 0.83 | 4830.92 | 469.20 | 0.27 |
| 2024-08-22 | 9.84 | 9.68 | -0.12 | -1.22 | 6084.80 | 593.39 | 0.34 |
| 2024-08-21 | 9.86 | 9.80 | -0.04 | -0.41 | 3602.84 | 355.97 | 0.20 |
| 2024-08-20 | 10.03 | 9.84 | -0.16 | -1.60 | 4833.06 | 478.59 | 0.27 |
| 2024-08-19 | 10.16 | 10.00 | -0.04 | -0.40 | 5822.24 | 585.37 | 0.32 |
| 2024-08-16 | 10.16 | 10.04 | -0.09 | -0.89 | 3786.72 | 383.55 | 0.21 |
| 2024-08-15 | 9.95 | 10.13 | 0.11 | 1.10 | 5965.04 | 602.60 | 0.33 |
| 2024-08-14 | 9.95 | 10.02 | 0.03 | 0.30 | 4301.88 | 432.42 | 0.24 |
| 2024-08-13 | 9.96 | 9.99 | 0.03 | 0.30 | 4847.36 | 480.02 | 0.27 |
| 2024-08-12 | 9.97 | 9.96 | -0.03 | -0.30 | 4813.96 | 477.12 | 0.27 |
| 2024-08-09 | 10.25 | 9.99 | -0.22 | -2.16 | 5485.74 | 551.32 | 0.30 |
| 2024-08-08 | 10.15 | 10.21 | 0.04 | 0.39 | 6690.78 | 675.71 | 0.37 |
| 2024-08-07 | 10.28 | 10.17 | -0.01 | -0.10 | 5725.44 | 584.81 | 0.32 |
| 2024-08-06 | 10.00 | 10.18 | 0.19 | 1.90 | 5997.13 | 606.02 | 0.33 |
| 2024-08-05 | 10.21 | 9.99 | -0.34 | -3.29 | 9251.29 | 940.83 | 0.51 |
| 2024-08-02 | 10.62 | 10.33 | -0.27 | -2.55 | 7364.22 | 775.62 | 0.41 |
| 2024-08-01 | 10.62 | 10.60 | 0.03 | 0.28 | 8822.69 | 938.19 | 0.49 |
| 2024-07-31 | 10.68 | 10.57 | 0.30 | 2.92 | 13104.83 | 1369.67 | 0.73 |
| 2024-07-30 | 9.88 | 10.27 | 0.28 | 2.80 | 11581.35 | 1176.55 | 0.64 |
| 2024-07-29 | 10.02 | 9.99 | -0.02 | -0.20 | 4332.02 | 431.26 | 0.24 |
| 2024-07-26 | 9.95 | 10.01 | 0.05 | 0.50 | 4990.29 | 499.62 | 0.28 |
| 2024-07-25 | 9.80 | 9.96 | 0.12 | 1.22 | 9753.04 | 965.31 | 0.54 |
| 2024-07-24 | 9.85 | 9.84 | -0.27 | -2.67 | 7554.57 | 749.51 | 0.42 |
| 2024-07-23 | 10.27 | 10.11 | -0.13 | -1.27 | 12283.81 | 1257.55 | 0.68 |
| 2024-07-22 | 10.10 | 10.24 | 0.36 | 3.64 | 25885.13 | 2667.33 | 1.44 |
| 2024-07-19 | 9.69 | 9.88 | 0.19 | 1.96 | 7787.41 | 766.15 | 0.43 |
| 2024-07-18 | 9.70 | 9.69 | -0.13 | -1.32 | 8909.87 | 853.83 | 0.49 |
| 2024-07-17 | 9.95 | 9.82 | -0.12 | -1.21 | 6959.53 | 685.97 | 0.39 |
| 2024-07-16 | 9.92 | 9.94 | 0.02 | 0.20 | 7137.73 | 706.63 | 0.40 |
| 2024-07-15 | 10.07 | 9.92 | -0.13 | -1.29 | 9999.75 | 987.59 | 0.55 |
| 2024-07-12 | 10.26 | 10.05 | -0.22 | -2.14 | 11364.58 | 1152.16 | 0.63 |
| 2024-07-11 | 10.20 | 10.27 | 0.17 | 1.68 | 11538.64 | 1181.67 | 0.64 |
| 2024-07-10 | 10.12 | 10.10 | -0.06 | -0.59 | 5900.01 | 598.71 | 0.33 |
| 2024-07-09 | 10.09 | 10.16 | 0.16 | 1.60 | 14752.86 | 1475.56 | 0.82 |
| 2024-07-08 | 10.22 | 10.00 | -0.24 | -2.34 | 12352.66 | 1237.57 | 0.69 |
| 2024-07-05 | 10.19 | 10.24 | 0.16 | 1.59 | 10857.13 | 1109.75 | 0.60 |
| 2024-07-04 | 10.54 | 10.08 | -0.31 | -2.98 | 15332.60 | 1551.30 | 0.85 |
| 2024-07-03 | 10.56 | 10.39 | -0.24 | -2.26 | 11079.20 | 1166.21 | 0.61 |
| 2024-07-02 | 10.25 | 10.63 | 0.28 | 2.71 | 11666.23 | 1242.82 | 0.65 |
| 2024-07-01 | 10.48 | 10.35 | -0.10 | -0.96 | 12610.27 | 1291.59 | 0.70 |
| 2024-06-28 | 10.74 | 10.45 | -0.23 | -2.15 | 10117.11 | 1074.11 | 0.56 |
| 2024-06-27 | 10.90 | 10.68 | -0.22 | -2.02 | 12383.60 | 1340.40 | 0.69 |
| 2024-06-26 | 10.26 | 10.90 | 0.55 | 5.31 | 15494.52 | 1631.97 | 0.86 |
| 2024-06-25 | 10.66 | 10.35 | -0.26 | -2.45 | 18183.00 | 1885.37 | 1.01 |
| 2024-06-24 | 11.36 | 10.61 | -0.80 | -7.01 | 15702.82 | 1697.51 | 0.87 |
| 2024-06-21 | 11.64 | 11.41 | -0.33 | -2.81 | 13179.23 | 1502.53 | 0.73 |
| 2024-06-20 | 11.56 | 11.74 | 0.14 | 1.21 | 11917.86 | 1403.76 | 0.66 |
| 2024-06-19 | 11.31 | 11.60 | 0.11 | 0.96 | 7745.20 | 896.93 | 0.43 |
| 2024-06-18 | 11.16 | 11.49 | 0.39 | 3.51 | 8295.96 | 946.24 | 0.46 |
| 2024-06-17 | 11.28 | 11.10 | -0.18 | -1.60 | 8088.72 | 902.07 | 0.45 |
| 2024-06-14 | 11.49 | 11.28 | -0.20 | -1.74 | 9381.83 | 1057.43 | 0.52 |
| 2024-06-13 | 11.15 | 11.48 | 0.34 | 3.05 | 14384.53 | 1633.89 | 0.80 |
| 2024-06-12 | 11.02 | 11.14 | 0.15 | 1.37 | 6401.15 | 712.28 | 0.36 |
| 2024-06-11 | 10.68 | 10.99 | 0.25 | 2.33 | 11281.29 | 1215.95 | 0.63 |
| 2024-06-07 | 10.65 | 10.74 | 0.13 | 1.23 | 9918.68 | 1062.38 | 0.55 |
| 2024-06-06 | 11.13 | 10.61 | -0.57 | -5.10 | 18474.15 | 1980.18 | 1.03 |
| 2024-06-05 | 11.35 | 11.18 | -0.14 | -1.24 | 11328.76 | 1281.26 | 0.63 |
| 2024-06-04 | 11.56 | 11.32 | -0.33 | -2.83 | 13813.78 | 1556.21 | 0.77 |
| 2024-06-03 | 11.93 | 11.65 | -0.37 | -3.08 | 9696.86 | 1142.00 | 0.54 |
| 2024-05-31 | 11.80 | 12.02 | 0.33 | 2.82 | 6710.22 | 802.96 | 0.37 |
| 2024-05-30 | 11.61 | 11.69 | 0.00 | 0.00 | 4617.55 | 538.94 | 0.26 |
| 2024-05-29 | 11.68 | 11.69 | -0.01 | -0.09 | 5621.62 | 660.84 | 0.31 |
| 2024-05-28 | 11.82 | 11.70 | -0.07 | -0.60 | 6208.23 | 729.68 | 0.34 |
| 2024-05-27 | 11.91 | 11.77 | -0.13 | -1.09 | 7745.92 | 904.00 | 0.43 |
| 2024-05-24 | 12.30 | 11.90 | -0.41 | -3.33 | 9431.61 | 1134.20 | 0.52 |
| 2024-05-23 | 12.61 | 12.31 | -0.30 | -2.38 | 9093.70 | 1124.45 | 0.50 |
| 2024-05-22 | 12.44 | 12.61 | 0.17 | 1.37 | 10730.86 | 1344.83 | 0.60 |
| 2024-05-21 | 12.52 | 12.44 | -0.12 | -0.96 | 7701.93 | 956.18 | 0.43 |
| 2024-05-20 | 12.59 | 12.56 | -0.05 | -0.40 | 8137.37 | 1025.56 | 0.45 |
| 2024-05-17 | 12.16 | 12.61 | 0.43 | 3.53 | 11497.44 | 1433.09 | 0.64 |
| 2024-05-16 | 11.84 | 12.18 | 0.34 | 2.87 | 11095.50 | 1354.09 | 0.62 |
| 2024-05-15 | 11.97 | 11.84 | -0.17 | -1.42 | 7852.76 | 933.39 | 0.44 |
日K线
周K线
月K线
