东方盛虹(000301)股票信息
| 股票代码 | 000301 |
| 股票名称 | 东方盛虹 |
| 最新价/元 | 8.90 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.11 |
| 买入/元 | 8.89 |
| 卖出/元 | 8.90 |
| 昨收/元 | 8.89 |
| 今开/元 | 8.90 |
| 最高/元 | 8.95 |
| 最低/元 | 8.83 |
| 成交量/手 | 65760.31 |
| 成交额/万 | 5846.03 |
| 股净值/元 | -25.43 |
| 市净率 | 1.75 |
| 总市值/万 | 5883992.90 |
| 流通值/万 | 5881612.53 |
| 换手率/% | 0.10 |
| 入市日期 | 2000-05-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
东方盛虹(000301)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 | 8.90 | 8.90 | 0.01 | 0.11 | 65760.31 | 5846.03 | 0.10 |
| 2025-08-07 | 8.95 | 8.89 | -0.03 | -0.34 | 98994.31 | 8803.08 | 0.15 |
| 2025-08-06 | 8.83 | 8.92 | 0.09 | 1.02 | 104559.00 | 9287.73 | 0.16 |
| 2025-08-05 | 8.88 | 8.83 | 0.00 | 0.00 | 79204.15 | 6995.82 | 0.12 |
| 2025-08-04 | 8.89 | 8.83 | -0.10 | -1.12 | 94750.55 | 8352.88 | 0.14 |
| 2025-08-01 | 8.92 | 8.93 | 0.00 | 0.00 | 85284.30 | 7641.75 | 0.13 |
| 2025-07-31 | 9.19 | 8.93 | -0.30 | -3.25 | 161625.00 | 14506.01 | 0.24 |
| 2025-07-30 | 9.06 | 9.23 | 0.13 | 1.43 | 233359.99 | 21562.90 | 0.35 |
| 2025-07-29 | 9.12 | 9.10 | -0.01 | -0.11 | 92126.50 | 8332.63 | 0.14 |
| 2025-07-28 | 9.07 | 9.11 | 0.00 | 0.00 | 133972.54 | 12133.67 | 0.20 |
| 2025-07-25 | 9.09 | 9.11 | 0.02 | 0.22 | 114369.82 | 10465.45 | 0.17 |
| 2025-07-24 | 9.10 | 9.09 | -0.02 | -0.22 | 174271.67 | 15820.38 | 0.26 |
| 2025-07-23 | 9.30 | 9.11 | -0.16 | -1.73 | 173209.62 | 15983.17 | 0.26 |
| 2025-07-22 | 9.10 | 9.27 | 0.21 | 2.32 | 213706.15 | 19543.34 | 0.32 |
| 2025-07-21 | 8.79 | 9.06 | 0.35 | 4.02 | 219017.44 | 19726.52 | 0.33 |
| 2025-07-18 | 8.60 | 8.71 | 0.13 | 1.52 | 110211.08 | 9574.06 | 0.17 |
| 2025-07-17 | 8.57 | 8.58 | 0.03 | 0.35 | 62048.10 | 5307.66 | 0.09 |
| 2025-07-16 | 8.55 | 8.55 | 0.00 | 0.00 | 57699.45 | 4935.88 | 0.09 |
| 2025-07-15 | 8.64 | 8.55 | -0.09 | -1.04 | 97554.38 | 8349.70 | 0.15 |
| 2025-07-14 | 8.67 | 8.64 | -0.03 | -0.35 | 117650.78 | 10165.86 | 0.18 |
| 2025-07-11 | 8.63 | 8.67 | 0.04 | 0.46 | 115847.54 | 10049.86 | 0.18 |
| 2025-07-10 | 8.47 | 8.63 | 0.15 | 1.77 | 125224.04 | 10745.05 | 0.19 |
| 2025-07-09 | 8.52 | 8.48 | -0.04 | -0.47 | 90260.99 | 7672.66 | 0.14 |
| 2025-07-08 | 8.35 | 8.52 | 0.17 | 2.04 | 153850.66 | 13013.46 | 0.23 |
| 2025-07-07 | 8.37 | 8.35 | -0.04 | -0.48 | 65880.11 | 5502.40 | 0.10 |
| 2025-07-04 | 8.57 | 8.39 | -0.13 | -1.53 | 118495.97 | 10000.41 | 0.18 |
| 2025-07-03 | 8.49 | 8.52 | 0.02 | 0.24 | 80364.38 | 6829.17 | 0.12 |
| 2025-07-02 | 8.51 | 8.50 | 0.00 | 0.00 | 124847.15 | 10569.33 | 0.19 |
| 2025-07-01 | 8.32 | 8.50 | 0.17 | 2.04 | 279669.18 | 23404.33 | 0.42 |
| 2025-06-30 | 8.32 | 8.33 | 0.03 | 0.36 | 118374.40 | 9794.41 | 0.18 |
| 2025-06-27 | 8.36 | 8.30 | -0.05 | -0.60 | 93814.30 | 7818.48 | 0.14 |
| 2025-06-26 | 8.38 | 8.35 | -0.03 | -0.36 | 105925.41 | 8878.73 | 0.16 |
| 2025-06-25 | 8.36 | 8.38 | 0.05 | 0.60 | 166857.17 | 13976.77 | 0.25 |
| 2025-06-24 | 8.29 | 8.33 | 0.02 | 0.24 | 149660.90 | 12409.10 | 0.23 |
| 2025-06-23 | 8.17 | 8.31 | 0.15 | 1.84 | 156298.20 | 12850.35 | 0.24 |
| 2025-06-20 | 8.11 | 8.16 | 0.01 | 0.12 | 122941.02 | 9989.52 | 0.19 |
| 2025-06-19 | 8.17 | 8.15 | -0.06 | -0.73 | 101886.50 | 8317.13 | 0.15 |
| 2025-06-18 | 8.24 | 8.21 | -0.02 | -0.24 | 111313.00 | 9137.46 | 0.17 |
| 2025-06-17 | 8.43 | 8.23 | 0.04 | 0.49 | 186061.58 | 15460.86 | 0.28 |
| 2025-06-16 | 8.23 | 8.19 | -0.04 | -0.49 | 103805.47 | 8551.84 | 0.16 |
| 2025-06-13 | 8.31 | 8.23 | -0.05 | -0.60 | 86787.40 | 7148.93 | 0.13 |
| 2025-06-12 | 8.36 | 8.28 | -0.05 | -0.60 | 82509.17 | 6847.60 | 0.12 |
| 2025-06-11 | 8.28 | 8.33 | 0.05 | 0.60 | 63959.54 | 5350.57 | 0.10 |
| 2025-06-10 | 8.42 | 8.28 | -0.14 | -1.66 | 101335.28 | 8466.15 | 0.15 |
| 2025-06-09 | 8.45 | 8.42 | 0.02 | 0.24 | 93688.95 | 7880.73 | 0.14 |
| 2025-06-06 | 8.43 | 8.40 | -0.02 | -0.24 | 72749.24 | 6127.67 | 0.11 |
| 2025-06-05 | 8.40 | 8.42 | 0.00 | 0.00 | 56495.72 | 4753.92 | 0.09 |
| 2025-06-04 | 8.45 | 8.42 | -0.05 | -0.59 | 75447.00 | 6372.18 | 0.11 |
| 2025-06-03 | 8.45 | 8.47 | -0.03 | -0.35 | 127749.72 | 10877.09 | 0.19 |
| 2025-05-30 | 8.49 | 8.50 | 0.01 | 0.12 | 112538.00 | 9591.85 | 0.17 |
| 2025-05-29 | 8.50 | 8.49 | -0.01 | -0.12 | 88569.84 | 7481.18 | 0.13 |
| 2025-05-28 | 8.71 | 8.50 | -0.21 | -2.41 | 96675.90 | 8236.74 | 0.15 |
| 2025-05-27 | 8.93 | 8.71 | -0.15 | -1.69 | 104014.12 | 9068.56 | 0.16 |
| 2025-05-26 | 8.91 | 8.86 | -0.04 | -0.45 | 64589.30 | 5737.82 | 0.10 |
| 2025-05-23 | 8.92 | 8.90 | -0.03 | -0.34 | 66383.07 | 5948.94 | 0.10 |
| 2025-05-22 | 9.07 | 8.93 | -0.15 | -1.65 | 89901.33 | 8043.28 | 0.14 |
| 2025-05-21 | 9.20 | 9.08 | -0.12 | -1.30 | 94180.92 | 8614.38 | 0.14 |
| 2025-05-20 | 9.27 | 9.20 | -0.09 | -0.97 | 59905.83 | 5537.12 | 0.09 |
| 2025-05-19 | 9.08 | 9.29 | 0.19 | 2.09 | 98743.10 | 9094.26 | 0.15 |
| 2025-05-16 | 9.15 | 9.10 | -0.11 | -1.19 | 112164.81 | 10229.88 | 0.17 |
| 2025-05-15 | 9.35 | 9.21 | -0.16 | -1.71 | 134800.45 | 12433.27 | 0.20 |
| 2025-05-14 | 9.42 | 9.37 | -0.05 | -0.53 | 114058.15 | 10669.24 | 0.17 |
| 2025-05-13 | 9.20 | 9.42 | 0.26 | 2.84 | 197833.06 | 18567.95 | 0.30 |
| 2025-05-12 | 9.07 | 9.16 | 0.13 | 1.44 | 119680.55 | 10954.11 | 0.18 |
| 2025-05-09 | 9.02 | 9.03 | 0.01 | 0.11 | 70587.78 | 6364.96 | 0.11 |
| 2025-05-08 | 8.91 | 9.02 | 0.11 | 1.24 | 147016.75 | 13224.00 | 0.22 |
| 2025-05-07 | 8.97 | 8.91 | -0.02 | -0.22 | 109528.46 | 9768.43 | 0.17 |
| 2025-05-06 | 8.81 | 8.93 | 0.13 | 1.48 | 170720.19 | 15102.50 | 0.26 |
| 2025-04-30 | 8.78 | 8.80 | 0.06 | 0.69 | 145341.06 | 12841.52 | 0.22 |
| 2025-04-29 | 8.60 | 8.74 | 0.13 | 1.51 | 114658.39 | 9989.49 | 0.17 |
| 2025-04-28 | 8.64 | 8.61 | -0.04 | -0.46 | 112115.72 | 9741.23 | 0.17 |
| 2025-04-25 | 8.53 | 8.65 | 0.10 | 1.17 | 126276.39 | 10889.99 | 0.19 |
| 2025-04-24 | 8.43 | 8.55 | 0.13 | 1.54 | 105602.15 | 8996.43 | 0.16 |
| 2025-04-23 | 8.26 | 8.42 | 0.15 | 1.81 | 106029.75 | 8886.86 | 0.16 |
| 2025-04-22 | 8.15 | 8.27 | 0.12 | 1.47 | 118866.49 | 9808.12 | 0.18 |
| 2025-04-21 | 8.07 | 8.15 | 0.06 | 0.74 | 72854.82 | 5915.94 | 0.11 |
| 2025-04-18 | 8.05 | 8.09 | 0.05 | 0.62 | 62552.74 | 5042.42 | 0.09 |
| 2025-04-17 | 7.86 | 8.04 | 0.09 | 1.13 | 91787.00 | 7338.65 | 0.14 |
| 2025-04-16 | 7.82 | 7.95 | 0.06 | 0.76 | 95813.57 | 7520.16 | 0.14 |
| 2025-04-15 | 7.96 | 7.89 | -0.10 | -1.25 | 66256.30 | 5229.17 | 0.10 |
| 2025-04-14 | 8.05 | 7.99 | 0.01 | 0.13 | 85958.64 | 6890.96 | 0.13 |
| 2025-04-11 | 7.96 | 7.98 | -0.03 | -0.38 | 76914.08 | 6139.14 | 0.12 |
| 2025-04-10 | 8.10 | 8.01 | 0.00 | 0.00 | 119368.28 | 9590.32 | 0.18 |
| 2025-04-09 | 7.74 | 8.01 | 0.18 | 2.30 | 196084.02 | 15565.96 | 0.30 |
| 2025-04-08 | 7.48 | 7.83 | 0.36 | 4.82 | 239387.81 | 18441.09 | 0.36 |
| 2025-04-07 | 7.96 | 7.47 | -0.71 | -8.68 | 301951.34 | 22909.87 | 0.46 |
| 2025-04-03 | 8.20 | 8.18 | -0.07 | -0.85 | 77070.13 | 6327.28 | 0.12 |
| 2025-04-02 | 8.23 | 8.25 | 0.03 | 0.37 | 69333.54 | 5699.77 | 0.10 |
| 2025-04-01 | 8.34 | 8.22 | -0.07 | -0.84 | 112662.35 | 9301.61 | 0.17 |
| 2025-03-31 | 8.62 | 8.29 | -0.37 | -4.27 | 225499.07 | 18815.95 | 0.34 |
| 2025-03-28 | 8.78 | 8.66 | -0.15 | -1.70 | 90499.04 | 7862.39 | 0.14 |
| 2025-03-27 | 8.85 | 8.81 | -0.04 | -0.45 | 71377.21 | 6301.20 | 0.11 |
| 2025-03-26 | 8.80 | 8.85 | 0.05 | 0.57 | 126442.77 | 11190.61 | 0.19 |
| 2025-03-25 | 8.73 | 8.80 | 0.07 | 0.80 | 133441.03 | 11621.21 | 0.20 |
| 2025-03-24 | 8.78 | 8.73 | -0.04 | -0.46 | 103008.80 | 8936.41 | 0.16 |
| 2025-03-21 | 8.87 | 8.77 | -0.09 | -1.02 | 117673.80 | 10364.01 | 0.18 |
| 2025-03-20 | 8.88 | 8.86 | -0.02 | -0.23 | 92462.02 | 8212.03 | 0.14 |
| 2025-03-19 | 9.01 | 8.88 | -0.14 | -1.55 | 124711.23 | 11109.03 | 0.19 |
| 2025-03-18 | 9.07 | 9.02 | -0.04 | -0.44 | 94879.00 | 8578.52 | 0.14 |
| 2025-03-17 | 9.17 | 9.06 | -0.07 | -0.77 | 119138.73 | 10840.83 | 0.18 |
日K线
周K线
月K线
