胜利股份(000407)股票信息
| 股票代码 | 000407 |
| 股票名称 | 胜利股份 |
| 最新价/元 | 2.63 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -2.59 |
| 买入/元 | 2.62 |
| 卖出/元 | 2.63 |
| 昨收/元 | 2.70 |
| 今开/元 | 2.71 |
| 最高/元 | 2.72 |
| 最低/元 | 2.62 |
| 成交量/手 | 66195.00 |
| 成交额/万 | 1756.30 |
| 股净值/元 | 15.09 |
| 市净率 | 0.80 |
| 总市值/万 | 231462.26 |
| 流通值/万 | 230326.83 |
| 换手率/% | 0.76 |
| 入市日期 | 1996-07-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
胜利股份(000407)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 2.71 | 2.63 | -0.07 | -2.59 | 66195.00 | 1756.30 | 0.76 |
| 2024-07-03 | 2.74 | 2.70 | -0.01 | -0.37 | 67212.10 | 1827.01 | 0.77 |
| 2024-07-02 | 2.66 | 2.71 | 0.06 | 2.26 | 108847.00 | 2933.90 | 1.24 |
| 2024-07-01 | 2.62 | 2.65 | 0.04 | 1.53 | 59225.00 | 1560.33 | 0.68 |
| 2024-06-28 | 2.61 | 2.61 | 0.01 | 0.39 | 59689.00 | 1568.58 | 0.68 |
| 2024-06-27 | 2.64 | 2.60 | -0.04 | -1.52 | 60868.00 | 1597.24 | 0.70 |
| 2024-06-26 | 2.60 | 2.64 | 0.05 | 1.93 | 62900.00 | 1642.06 | 0.72 |
| 2024-06-25 | 2.54 | 2.59 | 0.05 | 1.97 | 68873.39 | 1783.55 | 0.79 |
| 2024-06-24 | 2.61 | 2.54 | -0.10 | -3.79 | 90795.51 | 2324.16 | 1.04 |
| 2024-06-21 | 2.63 | 2.64 | 0.01 | 0.38 | 47445.86 | 1254.04 | 0.54 |
| 2024-06-20 | 2.69 | 2.63 | -0.06 | -2.23 | 59073.24 | 1566.43 | 0.67 |
| 2024-06-19 | 2.71 | 2.69 | -0.01 | -0.37 | 45604.25 | 1231.78 | 0.52 |
| 2024-06-18 | 2.68 | 2.70 | 0.03 | 1.12 | 56631.00 | 1523.69 | 0.65 |
| 2024-06-17 | 2.72 | 2.67 | -0.06 | -2.20 | 64354.00 | 1734.23 | 0.73 |
| 2024-06-14 | 2.72 | 2.73 | 0.01 | 0.37 | 47852.00 | 1304.12 | 0.55 |
| 2024-06-13 | 2.78 | 2.72 | -0.05 | -1.81 | 44846.98 | 1226.54 | 0.51 |
| 2024-06-12 | 2.74 | 2.77 | 0.02 | 0.73 | 52252.05 | 1441.93 | 0.60 |
| 2024-06-11 | 2.78 | 2.75 | -0.04 | -1.43 | 74474.56 | 2044.26 | 0.85 |
| 2024-06-07 | 2.71 | 2.79 | 0.11 | 4.10 | 90882.46 | 2506.81 | 1.04 |
| 2024-06-06 | 2.78 | 2.68 | -0.09 | -3.25 | 112864.00 | 3040.55 | 1.29 |
| 2024-06-05 | 2.86 | 2.77 | -0.10 | -3.48 | 89061.00 | 2495.37 | 1.02 |
| 2024-06-04 | 2.91 | 2.87 | -0.04 | -1.38 | 90300.60 | 2591.59 | 1.03 |
| 2024-06-03 | 3.01 | 2.91 | -0.10 | -3.32 | 90222.80 | 2653.27 | 1.03 |
| 2024-05-31 | 3.00 | 3.01 | 0.00 | 0.00 | 40298.00 | 1211.71 | 0.46 |
| 2024-05-30 | 3.04 | 3.01 | -0.04 | -1.31 | 64231.00 | 1941.12 | 0.73 |
| 2024-05-29 | 3.05 | 3.05 | -0.01 | -0.33 | 52140.00 | 1592.23 | 0.60 |
| 2024-05-28 | 3.06 | 3.06 | -0.01 | -0.33 | 48573.00 | 1488.41 | 0.55 |
| 2024-05-27 | 3.07 | 3.07 | 0.00 | 0.00 | 65169.42 | 1997.46 | 0.74 |
| 2024-05-24 | 3.05 | 3.07 | 0.01 | 0.33 | 83128.00 | 2572.31 | 0.95 |
| 2024-05-23 | 3.15 | 3.06 | -0.10 | -3.17 | 113369.37 | 3495.77 | 1.29 |
| 2024-05-22 | 3.16 | 3.16 | 0.00 | 0.00 | 62401.80 | 1974.66 | 0.71 |
| 2024-05-21 | 3.22 | 3.16 | -0.06 | -1.86 | 95689.52 | 3029.74 | 1.09 |
| 2024-05-20 | 3.17 | 3.22 | 0.03 | 0.94 | 119301.34 | 3819.46 | 1.36 |
| 2024-05-17 | 3.17 | 3.19 | 0.02 | 0.63 | 92783.24 | 2939.45 | 1.06 |
| 2024-05-16 | 3.17 | 3.17 | 0.00 | 0.00 | 74326.00 | 2361.41 | 0.85 |
| 2024-05-15 | 3.20 | 3.17 | -0.04 | -1.25 | 96418.06 | 3066.17 | 1.10 |
| 2024-05-14 | 3.19 | 3.21 | 0.00 | 0.00 | 100099.81 | 3205.34 | 1.14 |
| 2024-05-13 | 3.20 | 3.21 | 0.02 | 0.63 | 169450.02 | 5440.77 | 1.93 |
| 2024-05-10 | 3.17 | 3.19 | 0.03 | 0.95 | 116795.31 | 3706.31 | 1.33 |
| 2024-05-09 | 3.14 | 3.16 | 0.03 | 0.96 | 82800.00 | 2622.07 | 0.95 |
| 2024-05-08 | 3.15 | 3.13 | -0.02 | -0.64 | 92398.00 | 2910.71 | 1.06 |
| 2024-05-07 | 3.17 | 3.15 | -0.04 | -1.25 | 93542.10 | 2945.77 | 1.07 |
| 2024-05-06 | 3.13 | 3.19 | 0.08 | 2.57 | 135491.90 | 4271.59 | 1.55 |
| 2024-04-30 | 3.09 | 3.11 | 0.02 | 0.65 | 145022.00 | 4506.64 | 1.66 |
| 2024-04-29 | 2.98 | 3.09 | 0.08 | 2.66 | 155958.51 | 4754.99 | 1.78 |
| 2024-04-26 | 3.02 | 3.01 | -0.04 | -1.31 | 179266.00 | 5322.92 | 2.05 |
| 2024-04-25 | 3.08 | 3.05 | -0.04 | -1.29 | 164050.81 | 4991.10 | 1.87 |
| 2024-04-24 | 3.08 | 3.09 | 0.03 | 0.98 | 77759.28 | 2396.12 | 0.89 |
| 2024-04-23 | 3.02 | 3.06 | 0.03 | 0.99 | 102446.00 | 3143.90 | 1.17 |
| 2024-04-22 | 3.12 | 3.03 | -0.11 | -3.50 | 124807.30 | 3808.53 | 1.43 |
| 2024-04-19 | 3.07 | 3.14 | 0.07 | 2.28 | 113833.04 | 3560.36 | 1.30 |
| 2024-04-18 | 3.13 | 3.07 | -0.07 | -2.23 | 112304.10 | 3483.91 | 1.28 |
| 2024-04-17 | 2.98 | 3.14 | 0.18 | 6.08 | 182769.51 | 5653.18 | 2.09 |
| 2024-04-16 | 3.19 | 2.96 | -0.27 | -8.36 | 224372.47 | 6816.90 | 2.56 |
| 2024-04-15 | 3.35 | 3.23 | -0.09 | -2.71 | 175429.92 | 5691.81 | 2.00 |
| 2024-04-12 | 3.33 | 3.32 | -0.02 | -0.60 | 85645.01 | 2863.11 | 0.98 |
| 2024-04-11 | 3.28 | 3.34 | 0.03 | 0.91 | 85568.01 | 2850.34 | 0.98 |
| 2024-04-10 | 3.33 | 3.31 | -0.02 | -0.60 | 99533.00 | 3298.44 | 1.14 |
| 2024-04-09 | 3.29 | 3.33 | 0.02 | 0.60 | 85584.00 | 2840.59 | 0.98 |
| 2024-04-08 | 3.36 | 3.31 | -0.04 | -1.19 | 105417.92 | 3503.26 | 1.20 |
| 2024-04-03 | 3.32 | 3.35 | 0.02 | 0.60 | 113501.00 | 3781.28 | 1.30 |
| 2024-04-02 | 3.26 | 3.33 | 0.06 | 1.84 | 129567.72 | 4284.66 | 1.48 |
| 2024-04-01 | 3.20 | 3.27 | 0.08 | 2.51 | 118533.18 | 3834.67 | 1.35 |
| 2024-03-29 | 3.15 | 3.19 | 0.07 | 2.24 | 132792.50 | 4215.22 | 1.52 |
| 2024-03-28 | 3.12 | 3.12 | -0.01 | -0.32 | 141748.88 | 4445.15 | 1.62 |
| 2024-03-27 | 3.21 | 3.13 | -0.02 | -0.64 | 147479.20 | 4722.11 | 1.68 |
| 2024-03-26 | 3.17 | 3.15 | -0.03 | -0.94 | 154140.42 | 4868.48 | 1.76 |
| 2024-03-25 | 3.21 | 3.18 | 0.04 | 1.27 | 300464.29 | 9736.20 | 3.43 |
| 2024-03-22 | 3.16 | 3.14 | -0.03 | -0.95 | 82133.00 | 2571.29 | 0.94 |
| 2024-03-21 | 3.17 | 3.17 | 0.00 | 0.00 | 88229.12 | 2795.07 | 1.01 |
| 2024-03-20 | 3.13 | 3.17 | 0.04 | 1.28 | 95593.04 | 3018.28 | 1.09 |
| 2024-03-19 | 3.14 | 3.13 | -0.02 | -0.64 | 94740.50 | 2981.80 | 1.08 |
| 2024-03-18 | 3.11 | 3.15 | 0.04 | 1.29 | 81919.00 | 2564.40 | 0.94 |
| 2024-03-15 | 3.06 | 3.11 | 0.05 | 1.63 | 79368.54 | 2445.07 | 0.91 |
| 2024-03-13 | 3.06 | 3.06 | -0.01 | -0.33 | 80198.42 | 2453.94 | 0.92 |
| 2024-03-12 | 3.05 | 3.07 | 0.03 | 0.99 | 99325.65 | 3031.03 | 1.13 |
| 2024-03-11 | 3.01 | 3.04 | 0.03 | 1.00 | 93840.00 | 2839.01 | 1.07 |
| 2024-03-08 | 2.97 | 3.01 | 0.03 | 1.01 | 54737.00 | 1634.64 | 0.63 |
| 2024-03-07 | 3.00 | 2.98 | -0.01 | -0.33 | 92972.20 | 2789.02 | 1.06 |
| 2024-03-06 | 2.92 | 2.99 | 0.05 | 1.70 | 96011.42 | 2867.35 | 1.10 |
| 2024-03-05 | 3.00 | 2.94 | -0.07 | -2.33 | 77582.00 | 2292.68 | 0.89 |
| 2024-03-04 | 3.04 | 3.01 | -0.03 | -0.99 | 79397.00 | 2385.56 | 0.91 |
| 2024-03-01 | 3.01 | 3.04 | 0.02 | 0.66 | 92276.00 | 2792.55 | 1.05 |
| 2024-02-29 | 2.92 | 3.02 | 0.09 | 3.07 | 133873.51 | 3973.33 | 1.53 |
| 2024-02-28 | 3.11 | 2.93 | -0.18 | -5.79 | 210453.18 | 6426.87 | 2.40 |
| 2024-02-27 | 3.02 | 3.11 | 0.09 | 2.98 | 131982.51 | 4042.26 | 1.51 |
| 2024-02-26 | 2.98 | 3.02 | 0.04 | 1.34 | 171574.51 | 5179.38 | 1.96 |
| 2024-02-23 | 2.92 | 2.98 | 0.06 | 2.06 | 152992.00 | 4500.21 | 1.75 |
| 2024-02-22 | 2.87 | 2.92 | 0.04 | 1.39 | 120258.60 | 3488.37 | 1.37 |
| 2024-02-21 | 2.82 | 2.88 | 0.04 | 1.41 | 171827.47 | 4963.42 | 1.96 |
| 2024-02-20 | 2.84 | 2.84 | 0.00 | 0.00 | 135001.65 | 3801.40 | 1.54 |
| 2024-02-19 | 2.80 | 2.84 | 0.06 | 2.16 | 189361.18 | 5353.75 | 2.16 |
| 2024-02-08 | 2.62 | 2.78 | 0.19 | 7.34 | 229050.28 | 6102.99 | 2.62 |
| 2024-02-07 | 2.72 | 2.59 | -0.14 | -5.13 | 260507.85 | 6813.15 | 2.97 |
| 2024-02-06 | 2.60 | 2.73 | 0.03 | 1.11 | 197017.34 | 5144.18 | 2.25 |
| 2024-02-05 | 2.97 | 2.70 | -0.30 | -10.00 | 210400.00 | 5824.35 | 2.40 |
| 2024-01-26 | 3.46 | 3.54 | 0.08 | 2.31 | 136222.00 | 4818.29 | 1.56 |
| 2024-01-25 | 3.35 | 3.46 | 0.12 | 3.59 | 122035.18 | 4152.83 | 1.39 |
| 2024-01-24 | 3.29 | 3.34 | 0.07 | 2.14 | 118615.91 | 3906.80 | 1.35 |
| 2024-01-23 | 3.28 | 3.27 | -0.02 | -0.61 | 141019.62 | 4576.11 | 1.61 |
日K线
周K线
月K线
