方大集团(000055)股票信息
| 股票代码 | 000055 |
| 股票名称 | 方大集团 |
| 最新价/元 | 4.16 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 4.15 |
| 卖出/元 | 4.16 |
| 昨收/元 | 4.16 |
| 今开/元 | 4.13 |
| 最高/元 | 4.17 |
| 最低/元 | 4.10 |
| 成交量/手 | 136299.00 |
| 成交额/万 | 5643.62 |
| 股净值/元 | 32.00 |
| 市净率 | 0.73 |
| 总市值/万 | 446731.68 |
| 流通值/万 | 281155.44 |
| 换手率/% | 2.02 |
| 入市日期 | 1996-04-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
方大集团(000055)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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 4.13 | 4.16 | 0.00 | 0.00 | 136299.00 | 5643.62 | 2.02 |
| 2025-05-07 | 4.12 | 4.16 | 0.04 | 0.97 | 235701.06 | 9736.65 | 3.49 |
| 2025-05-06 | 4.05 | 4.12 | 0.10 | 2.49 | 174416.22 | 7094.39 | 2.58 |
| 2025-04-30 | 4.09 | 4.02 | -0.10 | -2.43 | 228347.03 | 9239.48 | 3.38 |
| 2025-04-29 | 4.10 | 4.12 | -0.01 | -0.24 | 291450.24 | 11887.72 | 4.31 |
| 2025-04-28 | 4.39 | 4.13 | -0.18 | -4.18 | 616926.85 | 25583.56 | 9.13 |
| 2025-04-25 | 3.91 | 4.31 | 0.39 | 9.95 | 472533.57 | 20177.81 | 6.99 |
| 2025-04-24 | 3.93 | 3.92 | -0.01 | -0.25 | 43364.50 | 1696.79 | 0.64 |
| 2025-04-23 | 3.94 | 3.93 | -0.01 | -0.25 | 63345.50 | 2493.10 | 0.94 |
| 2025-04-22 | 3.90 | 3.94 | 0.00 | 0.00 | 75613.81 | 2978.12 | 1.12 |
| 2025-04-21 | 3.89 | 3.94 | 0.05 | 1.29 | 62522.50 | 2446.49 | 0.93 |
| 2025-04-18 | 3.90 | 3.89 | -0.01 | -0.26 | 30575.00 | 1187.56 | 0.45 |
| 2025-04-17 | 3.81 | 3.90 | 0.08 | 2.09 | 63259.00 | 2455.00 | 0.94 |
| 2025-04-16 | 3.88 | 3.82 | -0.05 | -1.29 | 49106.00 | 1874.92 | 0.73 |
| 2025-04-15 | 3.86 | 3.87 | 0.01 | 0.26 | 42968.00 | 1654.73 | 0.64 |
| 2025-04-14 | 3.85 | 3.86 | 0.05 | 1.31 | 54987.69 | 2117.53 | 0.81 |
| 2025-04-11 | 3.82 | 3.81 | -0.02 | -0.52 | 52378.50 | 2002.07 | 0.78 |
| 2025-04-10 | 3.77 | 3.83 | 0.07 | 1.86 | 100850.50 | 3854.50 | 1.49 |
| 2025-04-09 | 3.63 | 3.76 | 0.08 | 2.17 | 117715.07 | 4276.82 | 1.74 |
| 2025-04-08 | 3.72 | 3.68 | -0.04 | -1.08 | 138320.00 | 5091.92 | 2.05 |
| 2025-04-07 | 4.01 | 3.72 | -0.41 | -9.93 | 117856.00 | 4469.46 | 1.74 |
| 2025-04-03 | 4.05 | 4.13 | 0.05 | 1.23 | 64537.52 | 2643.71 | 0.95 |
| 2025-04-02 | 4.10 | 4.08 | -0.03 | -0.73 | 44378.00 | 1814.62 | 0.66 |
| 2025-04-01 | 4.05 | 4.11 | 0.06 | 1.48 | 68010.00 | 2799.18 | 1.01 |
| 2025-03-31 | 4.12 | 4.05 | -0.07 | -1.70 | 77054.48 | 3129.40 | 1.14 |
| 2025-03-28 | 4.21 | 4.12 | -0.07 | -1.67 | 67514.00 | 2796.03 | 1.00 |
| 2025-03-27 | 4.28 | 4.19 | -0.07 | -1.64 | 67858.03 | 2853.23 | 1.00 |
| 2025-03-26 | 4.20 | 4.26 | 0.07 | 1.67 | 92859.50 | 3937.42 | 1.37 |
| 2025-03-25 | 4.12 | 4.19 | 0.04 | 0.96 | 66837.25 | 2785.71 | 0.99 |
| 2025-03-24 | 4.24 | 4.15 | -0.09 | -2.12 | 110565.00 | 4587.88 | 1.64 |
| 2025-03-21 | 4.28 | 4.24 | -0.02 | -0.47 | 87564.00 | 3714.20 | 1.30 |
| 2025-03-20 | 4.27 | 4.26 | 0.00 | 0.00 | 93322.00 | 3980.71 | 1.38 |
| 2025-03-19 | 4.25 | 4.26 | 0.01 | 0.24 | 99651.56 | 4232.54 | 1.47 |
| 2025-03-18 | 4.26 | 4.25 | -0.01 | -0.24 | 75829.03 | 3213.50 | 1.12 |
| 2025-03-17 | 4.22 | 4.26 | 0.04 | 0.95 | 102756.50 | 4366.11 | 1.52 |
| 2025-03-14 | 4.19 | 4.22 | 0.03 | 0.72 | 131566.00 | 5534.76 | 1.95 |
| 2025-03-13 | 4.21 | 4.19 | -0.08 | -1.87 | 168613.12 | 7068.88 | 2.49 |
| 2025-03-12 | 4.31 | 4.27 | 0.10 | 2.40 | 341373.61 | 14761.07 | 5.05 |
| 2025-03-11 | 4.05 | 4.17 | 0.10 | 2.46 | 138942.01 | 5696.90 | 2.06 |
| 2025-03-10 | 4.04 | 4.07 | 0.04 | 0.99 | 66231.00 | 2693.02 | 0.98 |
| 2025-03-07 | 4.10 | 4.03 | -0.08 | -1.95 | 104824.51 | 4258.41 | 1.55 |
| 2025-03-06 | 4.09 | 4.11 | 0.02 | 0.49 | 73750.01 | 3025.55 | 1.09 |
| 2025-03-05 | 4.14 | 4.09 | -0.05 | -1.21 | 79289.75 | 3230.96 | 1.17 |
| 2025-03-04 | 4.13 | 4.14 | 0.03 | 0.73 | 71380.00 | 2944.36 | 1.06 |
| 2025-03-03 | 4.09 | 4.11 | 0.03 | 0.74 | 76188.50 | 3126.83 | 1.13 |
| 2025-02-28 | 4.12 | 4.08 | -0.06 | -1.45 | 85411.00 | 3513.12 | 1.26 |
| 2025-02-27 | 4.16 | 4.14 | -0.01 | -0.24 | 83312.00 | 3427.35 | 1.23 |
| 2025-02-26 | 4.07 | 4.15 | 0.08 | 1.97 | 97182.50 | 4004.36 | 1.44 |
| 2025-02-25 | 4.12 | 4.07 | -0.07 | -1.69 | 69250.00 | 2829.34 | 1.02 |
| 2025-02-24 | 4.06 | 4.14 | 0.09 | 2.22 | 116653.50 | 4787.39 | 1.73 |
| 2025-02-21 | 4.06 | 4.05 | 0.00 | 0.00 | 73901.99 | 2970.39 | 1.09 |
| 2025-02-20 | 4.02 | 4.05 | 0.02 | 0.50 | 54016.01 | 2177.76 | 0.80 |
| 2025-02-19 | 4.01 | 4.03 | 0.02 | 0.50 | 54508.50 | 2190.78 | 0.81 |
| 2025-02-18 | 4.09 | 4.01 | -0.08 | -1.96 | 80720.02 | 3264.61 | 1.19 |
| 2025-02-17 | 4.08 | 4.09 | 0.02 | 0.49 | 75390.50 | 3068.20 | 1.12 |
| 2025-02-14 | 4.10 | 4.07 | -0.04 | -0.97 | 73140.00 | 2985.02 | 1.08 |
| 2025-02-13 | 4.14 | 4.11 | -0.04 | -0.96 | 70554.65 | 2911.19 | 1.04 |
| 2025-02-12 | 4.13 | 4.15 | 0.00 | 0.00 | 88010.02 | 3636.59 | 1.30 |
| 2025-02-11 | 4.15 | 4.15 | 0.01 | 0.24 | 96798.50 | 4017.12 | 1.43 |
| 2025-02-10 | 4.10 | 4.14 | 0.03 | 0.73 | 170791.28 | 7056.87 | 2.53 |
| 2025-02-07 | 3.97 | 4.11 | 0.16 | 4.05 | 277657.22 | 11498.22 | 4.11 |
| 2025-02-06 | 3.93 | 3.95 | 0.03 | 0.77 | 79437.49 | 3105.41 | 1.18 |
| 2025-02-05 | 3.95 | 3.92 | -0.01 | -0.25 | 54778.03 | 2148.65 | 0.81 |
| 2025-01-27 | 3.94 | 3.93 | 0.00 | 0.00 | 85600.00 | 3407.15 | 1.27 |
| 2025-01-24 | 3.95 | 3.93 | 0.00 | 0.00 | 71243.99 | 2794.37 | 1.05 |
| 2025-01-23 | 3.99 | 3.93 | -0.02 | -0.51 | 131328.47 | 5234.20 | 1.94 |
| 2025-01-22 | 4.02 | 3.95 | -0.07 | -1.74 | 107266.82 | 4252.08 | 1.59 |
| 2025-01-21 | 4.08 | 4.02 | -0.08 | -1.95 | 145552.46 | 5865.77 | 2.15 |
| 2025-01-20 | 3.99 | 4.10 | 0.14 | 3.54 | 269853.05 | 11037.59 | 3.99 |
| 2025-01-17 | 4.00 | 3.96 | -0.07 | -1.74 | 188789.39 | 7485.55 | 2.79 |
| 2025-01-16 | 4.03 | 4.03 | -0.02 | -0.49 | 292296.09 | 11860.04 | 4.32 |
| 2025-01-15 | 4.23 | 4.05 | -0.24 | -5.59 | 461392.16 | 18792.29 | 6.83 |
| 2025-01-14 | 4.04 | 4.29 | 0.25 | 6.19 | 680569.99 | 29215.24 | 10.07 |
| 2025-01-13 | 3.77 | 4.04 | 0.37 | 10.08 | 331053.51 | 13126.73 | 4.90 |
| 2025-01-10 | 3.75 | 3.67 | -0.07 | -1.87 | 45633.00 | 1685.50 | 0.68 |
| 2025-01-09 | 3.79 | 3.74 | -0.05 | -1.32 | 41659.00 | 1564.41 | 0.62 |
| 2025-01-08 | 3.78 | 3.79 | -0.01 | -0.26 | 57486.15 | 2163.51 | 0.85 |
| 2025-01-07 | 3.79 | 3.80 | 0.01 | 0.26 | 50463.63 | 1899.17 | 0.75 |
| 2025-01-06 | 3.75 | 3.79 | 0.03 | 0.80 | 58139.00 | 2182.37 | 0.86 |
| 2025-01-03 | 3.89 | 3.76 | -0.12 | -3.09 | 87919.50 | 3352.38 | 1.30 |
| 2025-01-02 | 3.95 | 3.88 | -0.06 | -1.52 | 70108.00 | 2740.77 | 1.04 |
| 2024-12-31 | 4.01 | 3.94 | -0.05 | -1.25 | 73158.96 | 2905.57 | 1.08 |
| 2024-12-30 | 4.07 | 3.99 | -0.08 | -1.97 | 72148.87 | 2883.17 | 1.07 |
| 2024-12-27 | 3.99 | 4.07 | 0.08 | 2.01 | 70076.27 | 2837.74 | 1.04 |
| 2024-12-26 | 3.99 | 3.99 | -0.02 | -0.50 | 50105.10 | 2005.41 | 0.74 |
| 2024-12-25 | 4.07 | 4.01 | -0.08 | -1.96 | 64394.57 | 2579.49 | 0.95 |
| 2024-12-24 | 4.04 | 4.09 | 0.06 | 1.49 | 85559.42 | 3485.64 | 1.27 |
| 2024-12-23 | 4.22 | 4.03 | -0.20 | -4.73 | 143596.55 | 5863.77 | 2.12 |
| 2024-12-20 | 4.25 | 4.23 | 0.08 | 1.93 | 171624.26 | 7382.13 | 2.54 |
| 2024-12-19 | 4.17 | 4.15 | -0.04 | -0.96 | 71286.50 | 2949.65 | 1.05 |
| 2024-12-18 | 4.22 | 4.19 | -0.03 | -0.71 | 79742.00 | 3360.37 | 1.18 |
| 2024-12-17 | 4.38 | 4.22 | -0.17 | -3.87 | 129233.21 | 5505.83 | 1.91 |
| 2024-12-16 | 4.38 | 4.39 | 0.01 | 0.23 | 82671.05 | 3635.74 | 1.22 |
| 2024-12-13 | 4.48 | 4.38 | -0.13 | -2.88 | 114840.03 | 5075.88 | 1.70 |
| 2024-12-12 | 4.42 | 4.51 | 0.12 | 2.73 | 188447.74 | 8427.12 | 2.79 |
| 2024-12-11 | 4.35 | 4.39 | 0.05 | 1.15 | 118206.00 | 5192.32 | 1.75 |
| 2024-12-10 | 4.51 | 4.34 | -0.03 | -0.69 | 131952.53 | 5793.78 | 1.95 |
| 2024-12-09 | 4.37 | 4.37 | 0.01 | 0.23 | 103728.50 | 4515.82 | 1.53 |
| 2024-12-06 | 4.30 | 4.36 | 0.07 | 1.63 | 152045.40 | 6611.42 | 2.25 |
| 2024-12-05 | 4.26 | 4.29 | 0.00 | 0.00 | 73235.00 | 3136.06 | 1.08 |
日K线
周K线
月K线
