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 | 3.58 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.85 |
| 买入/元 | 3.57 |
| 卖出/元 | 3.58 |
| 昨收/元 | 3.55 |
| 今开/元 | 3.55 |
| 最高/元 | 3.59 |
| 最低/元 | 3.53 |
| 成交量/手 | 33705.00 |
| 成交额/万 | 1204.76 |
| 股净值/元 | 14.32 |
| 市净率 | 0.64 |
| 总市值/万 | 384446.97 |
| 流通值/万 | 241955.89 |
| 换手率/% | 0.50 |
| 入市日期 | 1996-04-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 3.55 | 3.58 | 0.03 | 0.85 | 33705.00 | 1204.76 | 0.50 |
| 2024-07-01 | 3.50 | 3.55 | 0.05 | 1.43 | 29423.45 | 1036.19 | 0.44 |
| 2024-06-28 | 3.45 | 3.50 | 0.03 | 0.87 | 23003.23 | 807.45 | 0.34 |
| 2024-06-27 | 3.51 | 3.47 | -0.04 | -1.14 | 19988.00 | 698.40 | 0.30 |
| 2024-06-26 | 3.44 | 3.51 | 0.07 | 2.04 | 29676.40 | 1031.40 | 0.44 |
| 2024-06-25 | 3.40 | 3.44 | 0.05 | 1.48 | 22024.03 | 756.10 | 0.33 |
| 2024-06-24 | 3.48 | 3.39 | -0.12 | -3.42 | 36969.00 | 1260.90 | 0.55 |
| 2024-06-21 | 3.50 | 3.51 | 0.01 | 0.29 | 21192.50 | 743.02 | 0.31 |
| 2024-06-20 | 3.56 | 3.50 | -0.06 | -1.69 | 33601.00 | 1178.68 | 0.50 |
| 2024-06-19 | 3.58 | 3.56 | -0.01 | -0.28 | 28491.00 | 1017.33 | 0.42 |
| 2024-06-18 | 3.54 | 3.57 | 0.04 | 1.13 | 27632.46 | 981.85 | 0.41 |
| 2024-06-17 | 3.47 | 3.53 | -0.03 | -0.84 | 39428.00 | 1395.57 | 0.58 |
| 2024-06-14 | 3.53 | 3.56 | 0.02 | 0.57 | 33100.00 | 1171.97 | 0.49 |
| 2024-06-13 | 3.59 | 3.54 | -0.05 | -1.39 | 45798.00 | 1626.06 | 0.68 |
| 2024-06-12 | 3.61 | 3.59 | -0.02 | -0.55 | 44692.50 | 1604.86 | 0.66 |
| 2024-06-11 | 3.66 | 3.61 | -0.05 | -1.37 | 37057.35 | 1334.25 | 0.55 |
| 2024-06-07 | 3.55 | 3.66 | 0.14 | 3.98 | 66577.43 | 2404.98 | 0.99 |
| 2024-06-06 | 3.68 | 3.52 | -0.16 | -4.35 | 86778.49 | 3077.46 | 1.28 |
| 2024-06-05 | 3.80 | 3.68 | -0.11 | -2.90 | 60783.50 | 2265.35 | 0.90 |
| 2024-06-04 | 3.79 | 3.79 | -0.02 | -0.53 | 50044.03 | 1892.27 | 0.74 |
| 2024-06-03 | 3.91 | 3.81 | -0.10 | -2.56 | 62241.50 | 2378.20 | 0.92 |
| 2024-05-31 | 3.86 | 3.91 | 0.03 | 0.77 | 38820.50 | 1516.20 | 0.57 |
| 2024-05-30 | 3.92 | 3.88 | -0.04 | -1.02 | 38645.00 | 1506.38 | 0.57 |
| 2024-05-29 | 3.91 | 3.92 | 0.00 | 0.00 | 27661.75 | 1089.39 | 0.41 |
| 2024-05-28 | 3.99 | 3.92 | -0.08 | -2.00 | 38536.00 | 1525.85 | 0.57 |
| 2024-05-27 | 4.06 | 4.00 | -0.06 | -1.48 | 65663.11 | 2624.27 | 0.97 |
| 2024-05-24 | 4.05 | 4.06 | 0.02 | 0.50 | 44988.87 | 1832.47 | 0.67 |
| 2024-05-23 | 4.13 | 4.04 | -0.10 | -2.42 | 37168.44 | 1514.83 | 0.55 |
| 2024-05-22 | 4.12 | 4.14 | 0.02 | 0.49 | 30545.61 | 1265.60 | 0.45 |
| 2024-05-21 | 4.13 | 4.12 | -0.01 | -0.24 | 40959.25 | 1691.79 | 0.61 |
| 2024-05-20 | 4.14 | 4.13 | -0.01 | -0.24 | 53910.01 | 2236.11 | 0.80 |
| 2024-05-17 | 4.11 | 4.14 | 0.06 | 1.47 | 66677.33 | 2736.93 | 0.99 |
| 2024-05-16 | 4.12 | 4.16 | 0.04 | 0.97 | 64611.25 | 2691.39 | 0.96 |
| 2024-05-15 | 4.15 | 4.12 | -0.03 | -0.72 | 40106.00 | 1661.88 | 0.59 |
| 2024-05-14 | 4.17 | 4.15 | 0.00 | 0.00 | 43068.50 | 1784.86 | 0.64 |
| 2024-05-13 | 4.15 | 4.15 | 0.00 | 0.00 | 65485.83 | 2724.63 | 0.97 |
| 2024-05-10 | 4.14 | 4.15 | 0.02 | 0.48 | 40599.89 | 1682.57 | 0.60 |
| 2024-05-09 | 4.08 | 4.13 | 0.04 | 0.98 | 34249.38 | 1414.27 | 0.51 |
| 2024-05-08 | 4.13 | 4.09 | -0.05 | -1.21 | 38854.50 | 1591.90 | 0.57 |
| 2024-05-07 | 4.13 | 4.14 | 0.01 | 0.24 | 55249.23 | 2285.22 | 0.82 |
| 2024-05-06 | 4.05 | 4.13 | 0.11 | 2.74 | 74346.11 | 3049.28 | 1.10 |
| 2024-04-30 | 4.02 | 4.02 | 0.00 | 0.00 | 48966.68 | 1966.06 | 0.72 |
| 2024-04-29 | 3.92 | 4.02 | 0.08 | 2.03 | 58402.41 | 2329.44 | 0.86 |
| 2024-04-26 | 3.90 | 3.94 | 0.02 | 0.51 | 47967.73 | 1873.43 | 0.71 |
| 2024-04-25 | 3.91 | 3.92 | 0.00 | 0.00 | 26254.94 | 1030.26 | 0.39 |
| 2024-04-24 | 3.87 | 3.92 | 0.06 | 1.55 | 37440.94 | 1458.45 | 0.55 |
| 2024-04-23 | 3.87 | 3.86 | 0.01 | 0.26 | 30243.50 | 1165.67 | 0.45 |
| 2024-04-22 | 3.88 | 3.85 | -0.05 | -1.28 | 40241.01 | 1553.58 | 0.60 |
| 2024-04-19 | 3.90 | 3.90 | -0.02 | -0.51 | 45447.44 | 1772.98 | 0.67 |
| 2024-04-18 | 3.94 | 3.92 | -0.01 | -0.25 | 38576.48 | 1519.57 | 0.57 |
| 2024-04-17 | 3.83 | 3.93 | 0.14 | 3.69 | 77956.42 | 3035.27 | 1.15 |
| 2024-04-16 | 3.93 | 3.79 | -0.16 | -4.05 | 82110.30 | 3136.38 | 1.21 |
| 2024-04-15 | 4.03 | 3.95 | -0.09 | -2.23 | 73030.31 | 2910.96 | 1.08 |
| 2024-04-12 | 4.08 | 4.04 | -0.03 | -0.74 | 47723.09 | 1950.42 | 0.71 |
| 2024-04-11 | 4.05 | 4.07 | 0.02 | 0.49 | 47110.50 | 1911.46 | 0.70 |
| 2024-04-10 | 4.14 | 4.05 | -0.07 | -1.70 | 46515.00 | 1893.86 | 0.69 |
| 2024-04-09 | 4.09 | 4.12 | 0.03 | 0.73 | 43656.49 | 1793.41 | 0.65 |
| 2024-04-08 | 4.16 | 4.09 | -0.09 | -2.15 | 68679.00 | 2834.48 | 1.02 |
| 2024-04-03 | 4.17 | 4.18 | -0.01 | -0.24 | 82678.51 | 3442.79 | 1.22 |
| 2024-04-02 | 4.10 | 4.19 | -0.10 | -2.33 | 135514.32 | 5644.35 | 2.01 |
| 2024-04-01 | 4.18 | 4.29 | 0.12 | 2.88 | 82121.00 | 3487.61 | 1.22 |
| 2024-03-29 | 4.08 | 4.17 | 0.09 | 2.21 | 42248.68 | 1746.02 | 0.63 |
| 2024-03-28 | 4.03 | 4.08 | 0.03 | 0.74 | 47080.00 | 1927.64 | 0.70 |
| 2024-03-27 | 4.15 | 4.05 | -0.10 | -2.41 | 44168.02 | 1814.26 | 0.65 |
| 2024-03-26 | 4.14 | 4.15 | 0.03 | 0.73 | 44095.00 | 1817.30 | 0.65 |
| 2024-03-25 | 4.15 | 4.12 | -0.06 | -1.44 | 54788.28 | 2283.15 | 0.81 |
| 2024-03-22 | 4.25 | 4.18 | -0.07 | -1.65 | 57167.25 | 2389.61 | 0.85 |
| 2024-03-21 | 4.22 | 4.25 | 0.03 | 0.71 | 51094.71 | 2167.41 | 0.76 |
| 2024-03-20 | 4.20 | 4.22 | 0.04 | 0.96 | 35804.35 | 1506.48 | 0.53 |
| 2024-03-19 | 4.21 | 4.18 | -0.03 | -0.71 | 41505.78 | 1741.60 | 0.61 |
| 2024-03-18 | 4.15 | 4.21 | 0.07 | 1.69 | 54034.48 | 2257.93 | 0.80 |
| 2024-03-15 | 4.08 | 4.14 | 0.05 | 1.22 | 42098.50 | 1731.18 | 0.62 |
| 2024-03-14 | 4.09 | 4.09 | 0.00 | 0.00 | 45780.00 | 1870.26 | 0.68 |
| 2024-03-13 | 4.13 | 4.09 | -0.04 | -0.97 | 44914.00 | 1839.20 | 0.66 |
| 2024-03-12 | 4.07 | 4.13 | 0.06 | 1.47 | 61806.74 | 2531.47 | 0.91 |
| 2024-03-11 | 4.00 | 4.07 | 0.09 | 2.26 | 66993.10 | 2700.13 | 0.99 |
| 2024-03-08 | 3.98 | 3.98 | 0.00 | 0.00 | 34625.50 | 1371.73 | 0.51 |
| 2024-03-07 | 4.00 | 3.98 | -0.01 | -0.25 | 43717.25 | 1755.13 | 0.65 |
| 2024-03-06 | 3.92 | 3.99 | 0.05 | 1.27 | 47619.85 | 1891.08 | 0.70 |
| 2024-03-05 | 3.99 | 3.94 | -0.07 | -1.75 | 47512.50 | 1879.29 | 0.70 |
| 2024-03-04 | 4.05 | 4.01 | -0.05 | -1.23 | 57205.00 | 2286.83 | 0.85 |
| 2024-03-01 | 4.03 | 4.06 | 0.03 | 0.74 | 54355.50 | 2193.73 | 0.80 |
| 2024-02-29 | 3.89 | 4.03 | 0.11 | 2.81 | 79802.00 | 3178.94 | 1.18 |
| 2024-02-28 | 4.18 | 3.92 | -0.22 | -5.31 | 103540.11 | 4222.41 | 1.53 |
| 2024-02-27 | 4.08 | 4.14 | 0.06 | 1.47 | 53199.00 | 2187.90 | 0.79 |
| 2024-02-26 | 4.07 | 4.08 | 0.04 | 0.99 | 59479.19 | 2429.73 | 0.88 |
| 2024-02-23 | 4.01 | 4.04 | 0.05 | 1.25 | 62229.42 | 2497.22 | 0.92 |
| 2024-02-22 | 3.96 | 3.99 | 0.02 | 0.50 | 53605.49 | 2122.85 | 0.79 |
| 2024-02-21 | 3.95 | 3.97 | 0.04 | 1.02 | 83464.60 | 3321.21 | 1.23 |
| 2024-02-20 | 3.93 | 3.93 | 0.00 | 0.00 | 48887.36 | 1918.58 | 0.72 |
| 2024-02-19 | 3.89 | 3.93 | 0.07 | 1.81 | 87677.04 | 3430.42 | 1.30 |
| 2024-02-08 | 3.57 | 3.86 | 0.25 | 6.93 | 129310.93 | 4810.43 | 1.91 |
| 2024-02-07 | 3.64 | 3.61 | 0.00 | 0.00 | 111184.91 | 3986.92 | 1.65 |
| 2024-02-06 | 3.50 | 3.61 | 0.10 | 2.85 | 130289.00 | 4527.14 | 1.93 |
| 2024-02-05 | 3.80 | 3.51 | -0.36 | -9.30 | 152219.46 | 5527.75 | 2.25 |
| 2024-01-26 | 4.51 | 4.56 | 0.08 | 1.79 | 76690.59 | 3498.58 | 1.13 |
| 2024-01-25 | 4.28 | 4.48 | 0.19 | 4.43 | 76984.07 | 3384.66 | 1.14 |
| 2024-01-24 | 4.19 | 4.29 | 0.15 | 3.62 | 92569.17 | 3904.98 | 1.37 |
| 2024-01-23 | 4.16 | 4.14 | -0.05 | -1.19 | 99498.52 | 4086.39 | 1.47 |
| 2024-01-22 | 4.46 | 4.19 | -0.28 | -6.26 | 84000.86 | 3621.24 | 1.24 |
日K线
周K线
月K线
