思特威(688213)股票信息
| 股票代码 | 688213 |
| 股票名称 | 思特威 |
| 最新价/元 | 62.90 |
| 涨跌额/元 | -5.50 |
| 涨跌幅/% | -8.04 |
| 买入/元 | 62.90 |
| 卖出/元 | 62.94 |
| 昨收/元 | 68.40 |
| 今开/元 | 66.18 |
| 最高/元 | 69.76 |
| 最低/元 | 61.81 |
| 成交量/手 | 97123.60 |
| 成交额/万 | 62449.83 |
| 股净值/元 | 1572.50 |
| 市净率 | 6.47 |
| 总市值/万 | 2516062.90 |
| 流通值/万 | 2020427.89 |
| 换手率/% | 3.02 |
| 入市日期 | 2022-05-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
思特威(688213)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 | 66.18 | 62.90 | -5.50 | -8.04 | 97123.60 | 62449.83 | 3.02 |
| 2024-10-10 | 71.80 | 68.40 | -1.59 | -2.27 | 107291.72 | 75346.78 | 3.34 |
| 2024-10-09 | 66.22 | 69.99 | 0.74 | 1.07 | 188216.58 | 134923.99 | 5.86 |
| 2024-10-08 | 69.25 | 69.25 | 11.54 | 20.00 | 151356.19 | 103713.98 | 4.71 |
| 2024-09-30 | 53.00 | 57.71 | 9.32 | 19.26 | 80043.64 | 43705.10 | 2.49 |
| 2024-09-27 | 46.88 | 48.39 | 2.95 | 6.49 | 29252.31 | 13901.87 | 0.91 |
| 2024-09-26 | 43.56 | 45.44 | 1.91 | 4.39 | 33500.45 | 14801.18 | 1.04 |
| 2024-09-25 | 44.00 | 43.53 | -0.07 | -0.16 | 38278.45 | 17106.60 | 1.19 |
| 2024-09-24 | 41.95 | 43.60 | 1.68 | 4.01 | 30114.55 | 12873.34 | 0.94 |
| 2024-09-23 | 42.45 | 41.92 | -0.09 | -0.21 | 19468.19 | 8220.31 | 0.61 |
| 2024-09-20 | 43.80 | 42.01 | -1.67 | -3.82 | 23766.24 | 10105.25 | 0.74 |
| 2024-09-19 | 43.74 | 43.68 | 0.21 | 0.48 | 17845.85 | 7783.68 | 0.56 |
| 2024-09-18 | 43.82 | 43.47 | -0.51 | -1.16 | 21622.94 | 9333.58 | 0.67 |
| 2024-09-13 | 44.63 | 43.98 | -0.37 | -0.83 | 19693.67 | 8749.12 | 0.61 |
| 2024-09-12 | 44.96 | 44.35 | -0.48 | -1.07 | 20156.23 | 8982.34 | 0.63 |
| 2024-09-11 | 44.98 | 44.83 | -0.51 | -1.13 | 13325.95 | 5993.74 | 0.41 |
| 2024-09-10 | 45.11 | 45.34 | 0.16 | 0.35 | 19677.05 | 8898.08 | 0.61 |
| 2024-09-09 | 44.64 | 45.18 | 0.32 | 0.71 | 27474.78 | 12307.29 | 0.86 |
| 2024-09-06 | 46.30 | 44.86 | -1.74 | -3.73 | 21967.06 | 9983.40 | 0.68 |
| 2024-09-05 | 46.87 | 46.60 | -0.27 | -0.58 | 19095.11 | 8902.40 | 0.59 |
| 2024-09-04 | 47.32 | 46.87 | -0.73 | -1.53 | 19039.23 | 8980.59 | 0.59 |
| 2024-09-03 | 48.50 | 47.60 | 0.15 | 0.32 | 24868.63 | 11882.20 | 0.77 |
| 2024-09-02 | 48.30 | 47.45 | -1.26 | -2.59 | 35332.73 | 16758.59 | 1.10 |
| 2024-08-30 | 48.01 | 48.71 | 0.49 | 1.02 | 29836.21 | 14567.73 | 0.93 |
| 2024-08-29 | 45.81 | 48.22 | 1.67 | 3.59 | 29678.41 | 14150.93 | 0.92 |
| 2024-08-28 | 46.75 | 46.55 | -0.52 | -1.11 | 22975.99 | 10754.42 | 0.72 |
| 2024-08-27 | 48.19 | 47.07 | -1.58 | -3.25 | 27514.87 | 13075.94 | 0.86 |
| 2024-08-26 | 50.05 | 48.65 | -0.61 | -1.24 | 36506.41 | 17787.92 | 1.14 |
| 2024-08-23 | 49.03 | 49.26 | -0.02 | -0.04 | 15604.99 | 7652.38 | 0.49 |
| 2024-08-22 | 49.79 | 49.28 | -0.64 | -1.28 | 19547.21 | 9607.44 | 0.61 |
| 2024-08-21 | 49.68 | 49.92 | 0.42 | 0.85 | 19222.98 | 9628.50 | 0.60 |
| 2024-08-20 | 50.56 | 49.50 | -0.85 | -1.69 | 17647.02 | 8811.02 | 0.55 |
| 2024-08-19 | 50.60 | 50.35 | -0.25 | -0.49 | 17887.66 | 9113.27 | 0.56 |
| 2024-08-16 | 50.41 | 50.60 | 0.00 | 0.00 | 14350.45 | 7306.53 | 0.45 |
| 2024-08-15 | 50.21 | 50.60 | 0.25 | 0.50 | 23234.84 | 11905.67 | 0.72 |
| 2024-08-14 | 51.11 | 50.35 | -0.67 | -1.31 | 16012.80 | 8095.60 | 0.50 |
| 2024-08-13 | 51.00 | 51.02 | 0.08 | 0.16 | 15658.86 | 7953.10 | 0.49 |
| 2024-08-12 | 50.57 | 50.94 | -0.04 | -0.08 | 16592.73 | 8461.94 | 0.52 |
| 2024-08-09 | 52.00 | 50.98 | -0.52 | -1.01 | 19219.11 | 9873.21 | 0.60 |
| 2024-08-08 | 50.39 | 51.50 | 0.49 | 0.96 | 23956.56 | 12305.65 | 0.75 |
| 2024-08-07 | 50.90 | 51.01 | 0.35 | 0.69 | 24423.78 | 12454.51 | 0.76 |
| 2024-08-06 | 50.50 | 50.66 | 0.62 | 1.24 | 25388.96 | 12781.32 | 0.79 |
| 2024-08-05 | 50.09 | 50.04 | -1.60 | -3.10 | 43077.47 | 21957.35 | 1.34 |
| 2024-08-02 | 52.06 | 51.64 | -1.20 | -2.27 | 31953.63 | 16685.11 | 0.99 |
| 2024-08-01 | 53.51 | 52.84 | -0.35 | -0.66 | 30047.03 | 15887.07 | 0.94 |
| 2024-07-31 | 50.02 | 53.19 | 2.59 | 5.12 | 40796.27 | 21330.11 | 1.27 |
| 2024-07-30 | 50.88 | 50.60 | -0.93 | -1.81 | 35179.82 | 17872.35 | 1.10 |
| 2024-07-29 | 51.33 | 51.53 | 0.48 | 0.94 | 51163.61 | 26511.35 | 1.59 |
| 2024-07-26 | 50.83 | 51.05 | -2.24 | -4.20 | 80796.36 | 40590.87 | 2.52 |
| 2024-07-25 | 53.66 | 53.29 | -1.10 | -2.02 | 28783.44 | 15417.89 | 0.90 |
| 2024-07-24 | 54.44 | 54.39 | 0.07 | 0.13 | 32947.18 | 17897.12 | 1.03 |
| 2024-07-23 | 57.87 | 54.32 | -2.70 | -4.74 | 46646.81 | 25962.60 | 1.45 |
| 2024-07-22 | 56.75 | 57.02 | 0.62 | 1.10 | 57055.25 | 32867.11 | 1.78 |
| 2024-07-19 | 56.64 | 56.40 | -0.23 | -0.41 | 45811.58 | 26064.40 | 1.43 |
| 2024-07-18 | 56.36 | 56.63 | 0.56 | 1.00 | 52065.43 | 29123.46 | 1.62 |
| 2024-07-17 | 56.91 | 56.07 | -0.67 | -1.18 | 45406.62 | 25539.14 | 1.41 |
| 2024-07-16 | 56.65 | 56.74 | 2.78 | 5.15 | 94014.54 | 52845.87 | 2.93 |
| 2024-07-15 | 53.96 | 53.96 | 0.08 | 0.15 | 35013.48 | 18873.03 | 1.09 |
| 2024-07-12 | 52.02 | 53.88 | 0.68 | 1.28 | 31445.00 | 16831.06 | 0.98 |
| 2024-07-11 | 52.23 | 53.20 | 1.66 | 3.22 | 37490.12 | 19589.77 | 1.17 |
| 2024-07-10 | 51.02 | 51.70 | 0.51 | 1.00 | 27294.26 | 14065.02 | 0.85 |
| 2024-07-09 | 47.62 | 51.19 | 2.70 | 5.57 | 45598.64 | 23073.66 | 1.42 |
| 2024-07-08 | 49.40 | 48.49 | 0.58 | 1.21 | 29522.19 | 14439.33 | 0.92 |
| 2024-07-05 | 46.51 | 47.91 | 1.17 | 2.50 | 24931.05 | 11725.23 | 0.78 |
| 2024-07-04 | 47.41 | 46.74 | -0.96 | -2.01 | 16666.27 | 7899.38 | 0.52 |
| 2024-07-03 | 48.10 | 47.70 | -0.67 | -1.39 | 20451.46 | 9791.72 | 0.64 |
| 2024-07-02 | 48.84 | 48.37 | -0.58 | -1.19 | 22385.40 | 10913.22 | 0.70 |
| 2024-07-01 | 47.81 | 48.95 | 0.45 | 0.93 | 37813.77 | 18489.88 | 1.18 |
| 2024-06-28 | 47.56 | 48.50 | 0.76 | 1.59 | 21318.82 | 10350.96 | 0.66 |
| 2024-06-27 | 47.60 | 47.74 | -0.22 | -0.46 | 28629.01 | 13863.72 | 0.89 |
| 2024-06-26 | 47.50 | 47.96 | 0.96 | 2.04 | 18161.20 | 8603.68 | 0.57 |
| 2024-06-25 | 48.60 | 47.00 | -1.79 | -3.67 | 27145.96 | 12914.44 | 0.85 |
| 2024-06-24 | 50.36 | 48.79 | -1.17 | -2.34 | 36015.11 | 18003.78 | 1.12 |
| 2024-06-21 | 49.00 | 49.96 | 0.55 | 1.11 | 32373.15 | 16090.89 | 1.01 |
| 2024-06-20 | 49.48 | 49.41 | -0.07 | -0.14 | 37221.16 | 18687.88 | 1.16 |
| 2024-06-19 | 49.57 | 49.48 | 0.35 | 0.71 | 27683.33 | 13635.44 | 0.86 |
| 2024-06-18 | 50.55 | 49.13 | -1.10 | -2.19 | 39302.26 | 19418.06 | 1.22 |
| 2024-06-17 | 49.20 | 50.23 | -0.22 | -0.44 | 53720.17 | 26865.43 | 1.67 |
| 2024-06-14 | 51.33 | 50.45 | -1.17 | -2.27 | 103880.26 | 52604.76 | 3.23 |
| 2024-06-13 | 49.50 | 51.62 | 2.50 | 5.09 | 69335.30 | 35353.44 | 2.16 |
| 2024-06-12 | 48.74 | 49.12 | -0.15 | -0.30 | 32952.05 | 16236.30 | 1.03 |
| 2024-06-11 | 48.45 | 49.27 | 0.95 | 1.97 | 43801.04 | 21176.01 | 1.36 |
| 2024-06-07 | 50.25 | 48.32 | -0.78 | -1.59 | 30083.47 | 14715.61 | 0.94 |
| 2024-06-06 | 49.36 | 49.10 | 0.31 | 0.64 | 38029.38 | 18789.54 | 1.18 |
| 2024-06-05 | 47.82 | 48.79 | 0.54 | 1.12 | 20143.57 | 9838.97 | 0.63 |
| 2024-06-04 | 48.50 | 48.25 | -0.71 | -1.45 | 30404.42 | 14617.85 | 0.95 |
| 2024-06-03 | 46.35 | 48.96 | 3.96 | 8.80 | 79951.90 | 38735.13 | 2.49 |
| 2024-05-31 | 44.50 | 45.00 | 0.49 | 1.10 | 23538.59 | 10623.71 | 0.73 |
| 2024-05-30 | 44.23 | 44.51 | 0.33 | 0.75 | 20803.12 | 9273.71 | 0.65 |
| 2024-05-29 | 45.00 | 44.18 | -0.79 | -1.76 | 16486.58 | 7384.92 | 0.51 |
| 2024-05-28 | 45.73 | 44.97 | -0.83 | -1.81 | 20531.14 | 9287.59 | 0.64 |
| 2024-05-27 | 44.93 | 45.80 | 0.80 | 1.78 | 22263.64 | 9940.84 | 0.69 |
| 2024-05-24 | 44.82 | 45.00 | -0.13 | -0.29 | 25841.94 | 11614.88 | 0.80 |
| 2024-05-23 | 45.39 | 45.13 | -0.18 | -0.40 | 21294.65 | 9620.69 | 0.66 |
| 2024-05-22 | 45.20 | 45.31 | 1.20 | 2.72 | 36345.93 | 16216.61 | 1.13 |
| 2024-05-21 | 46.00 | 44.11 | -2.29 | -4.94 | 36659.15 | 16422.13 | 1.14 |
| 2024-05-20 | 47.19 | 46.40 | -0.93 | -1.97 | 24828.00 | 11670.38 | 0.77 |
| 2024-05-17 | 45.49 | 47.33 | 2.20 | 4.88 | 34633.88 | 16198.06 | 1.08 |
| 2024-05-16 | 45.00 | 45.13 | 0.64 | 1.44 | 36223.51 | 16495.32 | 1.13 |
| 2024-05-15 | 44.43 | 44.49 | 0.25 | 0.57 | 27967.88 | 12428.85 | 0.88 |
日K线
周K线
月K线
