星环科技(688031)股票信息
| 股票代码 | 688031 |
| 股票名称 | 星环科技 |
| 最新价/元 | 39.58 |
| 涨跌额/元 | -5.12 |
| 涨跌幅/% | -11.45 |
| 买入/元 | 39.58 |
| 卖出/元 | 39.60 |
| 昨收/元 | 44.70 |
| 今开/元 | 42.60 |
| 最高/元 | 44.60 |
| 最低/元 | 38.51 |
| 成交量/手 | 40574.99 |
| 成交额/万 | 16820.35 |
| 股净值/元 | -16.56 |
| 市净率 | 3.79 |
| 总市值/万 | 478292.91 |
| 流通值/万 | 365997.34 |
| 换手率/% | 4.39 |
| 入市日期 | 2022-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
星环科技(688031)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 | 42.60 | 39.58 | -5.12 | -11.45 | 40574.99 | 16820.35 | 4.39 |
| 2024-10-10 | 49.33 | 44.70 | -1.40 | -3.04 | 54939.19 | 25741.86 | 5.94 |
| 2024-10-09 | 45.50 | 46.10 | -1.12 | -2.37 | 76963.92 | 36566.36 | 8.32 |
| 2024-10-08 | 47.22 | 47.22 | 7.87 | 20.00 | 62023.16 | 28587.72 | 6.71 |
| 2024-09-30 | 35.06 | 39.35 | 6.56 | 20.01 | 52551.30 | 19650.63 | 5.68 |
| 2024-09-27 | 29.27 | 32.79 | 4.11 | 14.33 | 19497.49 | 6007.75 | 2.11 |
| 2024-09-26 | 28.07 | 28.68 | 0.82 | 2.94 | 17922.74 | 5007.19 | 1.94 |
| 2024-09-25 | 27.75 | 27.86 | 0.39 | 1.42 | 19288.37 | 5433.11 | 2.09 |
| 2024-09-24 | 26.22 | 27.47 | 0.97 | 3.66 | 17922.13 | 4801.64 | 1.94 |
| 2024-09-23 | 26.51 | 26.50 | -0.08 | -0.30 | 12269.76 | 3258.05 | 1.33 |
| 2024-09-20 | 26.13 | 26.58 | 0.47 | 1.80 | 14980.33 | 3971.79 | 1.62 |
| 2024-09-19 | 25.02 | 26.11 | 0.95 | 3.78 | 11679.90 | 3001.94 | 1.26 |
| 2024-09-18 | 25.37 | 25.16 | -0.20 | -0.79 | 10662.08 | 2671.92 | 1.15 |
| 2024-09-13 | 26.50 | 25.36 | -1.04 | -3.94 | 9884.78 | 2550.46 | 1.07 |
| 2024-09-12 | 26.61 | 26.40 | -0.16 | -0.60 | 8557.75 | 2286.20 | 0.93 |
| 2024-09-11 | 26.25 | 26.56 | 0.03 | 0.11 | 8172.87 | 2170.23 | 0.88 |
| 2024-09-10 | 25.56 | 26.53 | 0.89 | 3.47 | 13284.69 | 3457.62 | 1.44 |
| 2024-09-09 | 25.46 | 25.64 | -0.04 | -0.16 | 12906.27 | 3301.12 | 1.40 |
| 2024-09-06 | 27.02 | 25.68 | -1.34 | -4.96 | 12019.59 | 3149.02 | 1.30 |
| 2024-09-05 | 26.72 | 27.02 | 0.30 | 1.12 | 13996.63 | 3802.38 | 1.51 |
| 2024-09-04 | 26.84 | 26.72 | -0.27 | -1.00 | 12782.34 | 3419.45 | 1.38 |
| 2024-09-03 | 25.85 | 26.99 | 1.08 | 4.17 | 19883.26 | 5285.82 | 2.15 |
| 2024-09-02 | 28.09 | 25.91 | -2.25 | -7.99 | 21441.00 | 5748.01 | 2.32 |
| 2024-08-30 | 27.42 | 28.16 | 0.74 | 2.70 | 15995.26 | 4538.51 | 1.72 |
| 2024-08-29 | 26.71 | 27.42 | 0.53 | 1.97 | 11899.19 | 3253.01 | 1.28 |
| 2024-08-28 | 26.79 | 26.89 | 0.20 | 0.75 | 10424.52 | 2785.01 | 1.12 |
| 2024-08-27 | 27.45 | 26.69 | -0.76 | -2.77 | 10513.42 | 2841.61 | 1.13 |
| 2024-08-26 | 27.60 | 27.45 | 0.00 | 0.00 | 9678.94 | 2675.88 | 1.04 |
| 2024-08-23 | 27.40 | 27.45 | 0.11 | 0.40 | 8502.99 | 2334.41 | 0.91 |
| 2024-08-22 | 27.50 | 27.34 | -0.42 | -1.51 | 10192.68 | 2832.19 | 1.09 |
| 2024-08-21 | 27.60 | 27.76 | 0.18 | 0.65 | 9285.68 | 2597.77 | 1.00 |
| 2024-08-20 | 28.12 | 27.58 | -0.69 | -2.44 | 11816.66 | 3301.38 | 1.27 |
| 2024-08-19 | 29.53 | 28.27 | -1.26 | -4.27 | 16342.22 | 4723.21 | 1.76 |
| 2024-08-16 | 29.11 | 29.53 | 0.58 | 2.00 | 14651.97 | 4315.66 | 1.57 |
| 2024-08-15 | 28.56 | 28.95 | 0.23 | 0.80 | 13401.24 | 3896.01 | 1.44 |
| 2024-08-14 | 29.40 | 28.72 | -0.53 | -1.81 | 7371.39 | 2140.22 | 0.79 |
| 2024-08-13 | 28.90 | 29.25 | 0.28 | 0.97 | 9944.70 | 2881.71 | 1.07 |
| 2024-08-12 | 29.48 | 28.97 | -0.34 | -1.16 | 10050.85 | 2905.77 | 1.08 |
| 2024-08-09 | 30.10 | 29.31 | -0.82 | -2.72 | 12626.90 | 3767.56 | 1.36 |
| 2024-08-08 | 30.75 | 30.13 | -0.67 | -2.18 | 13419.90 | 4043.76 | 1.44 |
| 2024-08-07 | 30.35 | 30.80 | 0.18 | 0.59 | 12966.11 | 4017.02 | 1.39 |
| 2024-08-06 | 30.51 | 30.62 | 0.49 | 1.63 | 15605.58 | 4771.91 | 1.68 |
| 2024-08-05 | 31.82 | 30.13 | -1.89 | -5.90 | 15969.10 | 4992.72 | 1.72 |
| 2024-08-02 | 32.89 | 32.02 | -1.42 | -4.25 | 13093.79 | 4288.82 | 1.41 |
| 2024-08-01 | 33.27 | 33.44 | 0.17 | 0.51 | 14856.99 | 4972.27 | 1.60 |
| 2024-07-31 | 31.35 | 33.27 | 1.93 | 6.16 | 15679.41 | 5101.68 | 1.68 |
| 2024-07-30 | 30.95 | 31.34 | 0.44 | 1.42 | 12433.72 | 3882.50 | 1.34 |
| 2024-07-29 | 30.79 | 30.90 | -0.07 | -0.23 | 10733.07 | 3331.88 | 1.15 |
| 2024-07-26 | 30.63 | 30.97 | 0.07 | 0.23 | 10667.14 | 3307.83 | 1.15 |
| 2024-07-25 | 30.47 | 30.90 | -0.02 | -0.07 | 14109.54 | 4315.11 | 1.52 |
| 2024-07-24 | 31.62 | 30.92 | -0.58 | -1.84 | 18818.77 | 5852.35 | 2.02 |
| 2024-07-23 | 33.30 | 31.50 | -1.66 | -5.01 | 13015.96 | 4221.01 | 1.40 |
| 2024-07-22 | 33.01 | 33.16 | 0.62 | 1.91 | 15059.39 | 4999.02 | 1.62 |
| 2024-07-19 | 31.40 | 32.54 | 1.13 | 3.60 | 16085.88 | 5195.09 | 1.73 |
| 2024-07-18 | 31.88 | 31.41 | -0.50 | -1.57 | 15458.82 | 4807.92 | 1.66 |
| 2024-07-17 | 32.64 | 31.91 | -0.65 | -2.00 | 12987.71 | 4202.15 | 1.39 |
| 2024-07-16 | 32.00 | 32.56 | 0.57 | 1.78 | 15037.53 | 4836.43 | 1.62 |
| 2024-07-15 | 33.44 | 31.99 | -1.41 | -4.22 | 15502.20 | 4989.97 | 1.66 |
| 2024-07-12 | 34.10 | 33.40 | -0.61 | -1.79 | 10371.72 | 3494.19 | 1.11 |
| 2024-07-11 | 33.50 | 34.01 | 1.23 | 3.75 | 14206.38 | 4807.36 | 1.53 |
| 2024-07-10 | 32.32 | 32.78 | 0.33 | 1.02 | 14719.85 | 4832.50 | 1.58 |
| 2024-07-09 | 32.01 | 32.45 | 0.57 | 1.79 | 19309.11 | 6165.27 | 2.07 |
| 2024-07-08 | 33.21 | 31.88 | -1.72 | -5.12 | 16528.50 | 5360.92 | 1.78 |
| 2024-07-05 | 33.50 | 33.60 | 0.10 | 0.30 | 14294.37 | 4798.27 | 1.54 |
| 2024-07-04 | 35.54 | 33.50 | -1.77 | -5.02 | 14918.32 | 5111.14 | 1.60 |
| 2024-07-03 | 36.13 | 35.27 | -0.90 | -2.49 | 11731.14 | 4164.30 | 1.26 |
| 2024-07-02 | 36.00 | 36.17 | -0.04 | -0.11 | 16909.73 | 6199.01 | 1.82 |
| 2024-07-01 | 36.78 | 36.21 | -0.50 | -1.36 | 12349.01 | 4446.13 | 1.33 |
| 2024-06-28 | 37.20 | 36.71 | -0.73 | -1.95 | 13990.78 | 5232.40 | 1.50 |
| 2024-06-27 | 38.65 | 37.44 | -1.21 | -3.13 | 14443.97 | 5512.51 | 1.55 |
| 2024-06-26 | 36.19 | 38.65 | 2.54 | 7.03 | 23016.92 | 8595.90 | 2.47 |
| 2024-06-25 | 38.65 | 36.11 | -1.86 | -4.90 | 20362.62 | 7429.76 | 2.19 |
| 2024-06-24 | 40.00 | 37.97 | -2.45 | -6.06 | 17535.17 | 6835.24 | 1.88 |
| 2024-06-21 | 41.23 | 40.42 | -0.96 | -2.32 | 14092.43 | 5682.48 | 1.51 |
| 2024-06-20 | 41.65 | 41.38 | -0.57 | -1.36 | 20066.15 | 8465.08 | 2.16 |
| 2024-06-19 | 43.07 | 41.95 | -1.20 | -2.78 | 17122.51 | 7228.44 | 1.84 |
| 2024-06-18 | 42.31 | 43.15 | 0.62 | 1.46 | 14031.99 | 6050.71 | 1.51 |
| 2024-06-17 | 42.33 | 42.53 | -0.14 | -0.33 | 12490.16 | 5335.79 | 1.34 |
| 2024-06-14 | 42.82 | 42.67 | -0.47 | -1.09 | 15984.93 | 6820.62 | 1.72 |
| 2024-06-13 | 41.71 | 43.14 | 1.41 | 3.38 | 21762.26 | 9324.19 | 2.34 |
| 2024-06-12 | 42.01 | 41.73 | 0.54 | 1.31 | 18127.35 | 7668.48 | 1.95 |
| 2024-06-11 | 39.67 | 41.19 | 1.38 | 3.47 | 18909.63 | 7592.60 | 2.03 |
| 2024-06-07 | 39.72 | 39.81 | 0.61 | 1.56 | 17800.17 | 7073.88 | 1.91 |
| 2024-06-06 | 42.37 | 39.20 | -2.90 | -6.89 | 32840.29 | 13175.05 | 3.53 |
| 2024-06-05 | 42.66 | 42.10 | -1.20 | -2.77 | 18498.47 | 7896.27 | 1.99 |
| 2024-06-04 | 46.25 | 43.30 | -2.31 | -5.07 | 28243.05 | 12485.71 | 3.03 |
| 2024-06-03 | 45.91 | 45.61 | 0.39 | 0.86 | 31419.60 | 14460.00 | 3.37 |
| 2024-05-31 | 44.00 | 45.22 | 1.68 | 3.86 | 38032.78 | 17476.24 | 4.08 |
| 2024-05-30 | 42.69 | 43.54 | 0.21 | 0.49 | 19324.11 | 8373.52 | 2.08 |
| 2024-05-29 | 42.75 | 43.33 | 1.13 | 2.68 | 23500.53 | 10128.61 | 2.52 |
| 2024-05-28 | 44.04 | 42.20 | -1.17 | -2.70 | 19681.98 | 8492.35 | 2.11 |
| 2024-05-27 | 44.55 | 43.37 | -1.15 | -2.58 | 23344.40 | 10011.84 | 2.51 |
| 2024-05-24 | 45.63 | 44.52 | -1.53 | -3.32 | 21934.81 | 10063.47 | 2.36 |
| 2024-05-23 | 46.88 | 46.05 | -0.40 | -0.86 | 24488.44 | 11460.53 | 2.63 |
| 2024-05-22 | 45.33 | 46.45 | 0.71 | 1.55 | 21438.39 | 9892.00 | 2.30 |
| 2024-05-21 | 46.66 | 45.74 | 0.00 | 0.00 | 23021.72 | 10667.91 | 2.47 |
| 2024-05-20 | 45.00 | 45.74 | 0.37 | 0.82 | 20718.54 | 9471.63 | 2.23 |
| 2024-05-17 | 45.37 | 45.37 | 0.01 | 0.02 | 19162.69 | 8656.01 | 2.06 |
| 2024-05-16 | 44.77 | 45.36 | 0.66 | 1.48 | 24084.42 | 11046.62 | 2.59 |
| 2024-05-15 | 45.27 | 44.70 | -1.33 | -2.89 | 19040.50 | 8595.46 | 2.04 |
日K线
周K线
月K线
