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 | 4.22 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.24 |
| 买入/元 | 4.21 |
| 卖出/元 | 4.22 |
| 昨收/元 | 4.21 |
| 今开/元 | 4.21 |
| 最高/元 | 4.23 |
| 最低/元 | 4.17 |
| 成交量/手 | 82357.50 |
| 成交额/万 | 3456.13 |
| 股净值/元 | 32.46 |
| 市净率 | 0.74 |
| 总市值/万 | 453174.92 |
| 流通值/万 | 285210.57 |
| 换手率/% | 1.22 |
| 入市日期 | 1996-04-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 4.21 | 4.22 | 0.01 | 0.24 | 82357.50 | 3456.13 | 1.22 |
| 2025-08-07 | 4.21 | 4.21 | 0.00 | 0.00 | 85092.16 | 3574.26 | 1.26 |
| 2025-08-06 | 4.23 | 4.21 | -0.01 | -0.24 | 67830.48 | 2847.27 | 1.00 |
| 2025-08-05 | 4.22 | 4.22 | 0.02 | 0.48 | 82375.52 | 3476.12 | 1.22 |
| 2025-08-04 | 4.16 | 4.20 | 0.03 | 0.72 | 83446.50 | 3482.32 | 1.23 |
| 2025-08-01 | 4.14 | 4.17 | 0.02 | 0.48 | 83998.03 | 3503.11 | 1.24 |
| 2025-07-31 | 4.25 | 4.15 | -0.12 | -2.81 | 132004.20 | 5507.77 | 1.95 |
| 2025-07-30 | 4.29 | 4.27 | -0.03 | -0.70 | 137391.50 | 5842.64 | 2.03 |
| 2025-07-29 | 4.35 | 4.30 | -0.05 | -1.15 | 83583.00 | 3589.60 | 1.24 |
| 2025-07-28 | 4.37 | 4.35 | 0.03 | 0.69 | 121511.00 | 5288.91 | 1.80 |
| 2025-07-25 | 4.36 | 4.32 | -0.05 | -1.14 | 105763.50 | 4578.61 | 1.56 |
| 2025-07-24 | 4.31 | 4.37 | 0.06 | 1.39 | 123270.07 | 5361.41 | 1.82 |
| 2025-07-23 | 4.37 | 4.31 | -0.05 | -1.15 | 111964.02 | 4855.76 | 1.66 |
| 2025-07-22 | 4.33 | 4.36 | 0.02 | 0.46 | 132693.50 | 5752.65 | 1.96 |
| 2025-07-21 | 4.19 | 4.34 | 0.14 | 3.33 | 159976.41 | 6874.70 | 2.37 |
| 2025-07-18 | 4.18 | 4.20 | 0.04 | 0.96 | 97016.50 | 4055.75 | 1.44 |
| 2025-07-17 | 4.20 | 4.16 | -0.03 | -0.72 | 74841.00 | 3119.89 | 1.11 |
| 2025-07-16 | 4.17 | 4.19 | 0.04 | 0.96 | 107004.00 | 4472.50 | 1.58 |
| 2025-07-15 | 4.30 | 4.15 | -0.20 | -4.60 | 256904.53 | 10713.00 | 3.80 |
| 2025-07-14 | 4.32 | 4.35 | 0.03 | 0.69 | 88213.00 | 3826.02 | 1.31 |
| 2025-07-11 | 4.36 | 4.32 | -0.02 | -0.46 | 95344.50 | 4119.93 | 1.41 |
| 2025-07-10 | 4.29 | 4.34 | 0.06 | 1.40 | 104671.32 | 4519.22 | 1.55 |
| 2025-07-09 | 4.32 | 4.28 | -0.04 | -0.93 | 54647.00 | 2348.05 | 0.81 |
| 2025-07-08 | 4.28 | 4.32 | 0.04 | 0.94 | 82904.34 | 3560.38 | 1.23 |
| 2025-07-07 | 4.22 | 4.28 | 0.06 | 1.42 | 118644.88 | 5062.58 | 1.76 |
| 2025-07-04 | 4.29 | 4.22 | -0.06 | -1.40 | 168029.06 | 7147.84 | 2.49 |
| 2025-07-03 | 4.27 | 4.28 | 0.01 | 0.23 | 93744.00 | 4006.05 | 1.39 |
| 2025-07-02 | 4.25 | 4.27 | 0.03 | 0.71 | 99410.02 | 4228.03 | 1.47 |
| 2025-07-01 | 4.29 | 4.24 | -0.06 | -1.40 | 99504.50 | 4219.63 | 1.47 |
| 2025-06-30 | 4.22 | 4.30 | 0.10 | 2.38 | 148266.47 | 6317.17 | 2.19 |
| 2025-06-27 | 4.17 | 4.20 | 0.03 | 0.72 | 101185.70 | 4260.19 | 1.50 |
| 2025-06-26 | 4.12 | 4.17 | 0.06 | 1.46 | 143148.31 | 5953.21 | 2.12 |
| 2025-06-25 | 4.10 | 4.11 | 0.03 | 0.74 | 73156.00 | 2993.43 | 1.08 |
| 2025-06-24 | 3.98 | 4.08 | 0.11 | 2.77 | 96804.36 | 3925.49 | 1.43 |
| 2025-06-23 | 3.91 | 3.97 | 0.06 | 1.54 | 39793.50 | 1565.64 | 0.59 |
| 2025-06-20 | 3.95 | 3.91 | -0.05 | -1.26 | 58579.53 | 2305.54 | 0.87 |
| 2025-06-19 | 4.03 | 3.96 | -0.07 | -1.74 | 75501.00 | 3001.65 | 1.12 |
| 2025-06-18 | 4.05 | 4.03 | -0.04 | -0.98 | 53544.50 | 2158.47 | 0.79 |
| 2025-06-17 | 4.08 | 4.07 | 0.00 | 0.00 | 58516.03 | 2374.34 | 0.87 |
| 2025-06-16 | 4.04 | 4.07 | 0.02 | 0.49 | 51848.90 | 2111.30 | 0.77 |
| 2025-06-13 | 4.11 | 4.05 | -0.10 | -2.41 | 80412.50 | 3290.28 | 1.19 |
| 2025-06-12 | 4.15 | 4.15 | 0.00 | 0.00 | 69380.48 | 2871.63 | 1.03 |
| 2025-06-11 | 4.14 | 4.15 | 0.01 | 0.24 | 58689.00 | 2440.80 | 0.87 |
| 2025-06-10 | 4.18 | 4.14 | -0.03 | -0.72 | 93231.52 | 3862.67 | 1.38 |
| 2025-06-09 | 4.16 | 4.17 | 0.01 | 0.24 | 79664.75 | 3309.74 | 1.18 |
| 2025-06-06 | 4.11 | 4.16 | 0.07 | 1.71 | 98623.75 | 4078.29 | 1.46 |
| 2025-06-05 | 4.12 | 4.09 | -0.03 | -0.73 | 66814.00 | 2736.68 | 0.99 |
| 2025-06-04 | 4.11 | 4.12 | 0.02 | 0.49 | 73720.00 | 3035.38 | 1.09 |
| 2025-06-03 | 4.06 | 4.10 | 0.04 | 0.99 | 77141.00 | 3153.57 | 1.14 |
| 2025-05-30 | 4.11 | 4.06 | -0.04 | -0.98 | 49943.00 | 2035.98 | 0.74 |
| 2025-05-29 | 4.07 | 4.10 | 0.02 | 0.49 | 88449.50 | 3628.89 | 1.31 |
| 2025-05-28 | 4.08 | 4.08 | 0.02 | 0.49 | 74180.46 | 3024.66 | 1.10 |
| 2025-05-27 | 4.10 | 4.11 | 0.02 | 0.49 | 55357.79 | 2262.98 | 0.82 |
| 2025-05-26 | 4.05 | 4.09 | 0.04 | 0.99 | 62887.33 | 2578.85 | 0.93 |
| 2025-05-23 | 4.10 | 4.05 | -0.06 | -1.46 | 77421.97 | 3178.48 | 1.15 |
| 2025-05-22 | 4.20 | 4.11 | -0.10 | -2.38 | 79979.50 | 3310.90 | 1.18 |
| 2025-05-21 | 4.19 | 4.21 | 0.03 | 0.72 | 83671.25 | 3497.93 | 1.24 |
| 2025-05-20 | 4.18 | 4.18 | -0.01 | -0.24 | 84038.00 | 3501.09 | 1.24 |
| 2025-05-19 | 4.15 | 4.19 | 0.05 | 1.21 | 107607.90 | 4484.09 | 1.59 |
| 2025-05-16 | 4.15 | 4.14 | 0.00 | 0.00 | 82797.00 | 3437.02 | 1.23 |
| 2025-05-15 | 4.12 | 4.14 | 0.01 | 0.24 | 119260.70 | 4950.56 | 1.76 |
| 2025-05-14 | 4.11 | 4.13 | 0.02 | 0.49 | 82581.90 | 3393.61 | 1.22 |
| 2025-05-13 | 4.18 | 4.11 | -0.04 | -0.96 | 100178.00 | 4135.20 | 1.48 |
| 2025-05-12 | 4.15 | 4.15 | 0.02 | 0.48 | 94087.01 | 3887.00 | 1.39 |
| 2025-05-09 | 4.16 | 4.13 | -0.03 | -0.72 | 95213.00 | 3949.51 | 1.41 |
| 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 |
日K线
周K线
月K线
