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 | 3.39 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -6.09 |
| 买入/元 | 3.39 |
| 卖出/元 | 3.40 |
| 昨收/元 | 3.61 |
| 今开/元 | 3.42 |
| 最高/元 | 3.43 |
| 最低/元 | 3.31 |
| 成交量/手 | 511230.54 |
| 成交额/万 | 17308.54 |
| 股净值/元 | 25.45 |
| 市净率 | 1.00 |
| 总市值/万 | 298348.70 |
| 流通值/万 | 296883.23 |
| 换手率/% | 5.84 |
| 入市日期 | 1996-07-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.42 | 3.39 | -0.22 | -6.09 | 511230.54 | 17308.54 | 5.84 |
| 2025-06-23 | 3.65 | 3.61 | 0.03 | 0.84 | 421856.10 | 15200.72 | 4.82 |
| 2025-06-20 | 3.63 | 3.58 | -0.10 | -2.72 | 499343.51 | 17855.23 | 5.70 |
| 2025-06-19 | 3.49 | 3.68 | 0.12 | 3.37 | 852751.86 | 30673.56 | 9.74 |
| 2025-06-18 | 3.66 | 3.56 | -0.04 | -1.11 | 557348.39 | 19822.11 | 6.36 |
| 2025-06-17 | 3.38 | 3.60 | 0.18 | 5.26 | 801299.98 | 28629.20 | 9.15 |
| 2025-06-16 | 3.43 | 3.42 | 0.03 | 0.89 | 265116.54 | 9110.36 | 3.03 |
| 2025-06-13 | 3.42 | 3.39 | 0.02 | 0.59 | 284037.21 | 9702.33 | 3.24 |
| 2025-06-12 | 3.38 | 3.37 | -0.01 | -0.30 | 89750.20 | 3018.86 | 1.02 |
| 2025-06-11 | 3.35 | 3.38 | 0.02 | 0.60 | 91354.14 | 3088.78 | 1.04 |
| 2025-06-10 | 3.38 | 3.36 | -0.02 | -0.59 | 112208.90 | 3767.67 | 1.28 |
| 2025-06-09 | 3.37 | 3.38 | 0.01 | 0.30 | 109103.08 | 3671.53 | 1.25 |
| 2025-06-06 | 3.34 | 3.37 | 0.03 | 0.90 | 104323.84 | 3501.26 | 1.19 |
| 2025-06-05 | 3.35 | 3.34 | -0.02 | -0.60 | 101276.00 | 3385.90 | 1.16 |
| 2025-06-04 | 3.33 | 3.36 | 0.04 | 1.21 | 112571.80 | 3765.81 | 1.29 |
| 2025-06-03 | 3.31 | 3.32 | -0.01 | -0.30 | 76868.00 | 2552.45 | 0.88 |
| 2025-05-30 | 3.34 | 3.33 | -0.02 | -0.60 | 96081.00 | 3206.53 | 1.10 |
| 2025-05-29 | 3.32 | 3.35 | 0.03 | 0.90 | 106778.20 | 3569.32 | 1.22 |
| 2025-05-28 | 3.33 | 3.32 | -0.01 | -0.30 | 69634.00 | 2309.51 | 0.80 |
| 2025-05-27 | 3.30 | 3.33 | 0.03 | 0.91 | 67031.00 | 2219.95 | 0.77 |
| 2025-05-26 | 3.25 | 3.30 | 0.04 | 1.23 | 93145.28 | 3082.18 | 1.06 |
| 2025-05-23 | 3.30 | 3.26 | -0.03 | -0.91 | 103461.00 | 3403.32 | 1.18 |
| 2025-05-22 | 3.35 | 3.29 | -0.07 | -2.08 | 97301.00 | 3227.25 | 1.11 |
| 2025-05-21 | 3.37 | 3.36 | 0.00 | 0.00 | 76035.00 | 2550.64 | 0.87 |
| 2025-05-20 | 3.36 | 3.36 | 0.00 | 0.00 | 82999.35 | 2782.73 | 0.95 |
| 2025-05-19 | 3.32 | 3.36 | 0.05 | 1.51 | 150593.30 | 5031.89 | 1.72 |
| 2025-05-16 | 3.31 | 3.31 | 0.00 | 0.00 | 90652.13 | 3009.48 | 1.04 |
| 2025-05-15 | 3.32 | 3.31 | -0.01 | -0.30 | 99509.53 | 3308.95 | 1.14 |
| 2025-05-14 | 3.32 | 3.32 | -0.01 | -0.30 | 86662.00 | 2868.72 | 0.99 |
| 2025-05-13 | 3.35 | 3.33 | 0.01 | 0.30 | 87904.00 | 2924.53 | 1.00 |
| 2025-05-12 | 3.34 | 3.32 | -0.02 | -0.60 | 121131.09 | 4009.77 | 1.38 |
| 2025-05-09 | 3.34 | 3.34 | 0.00 | 0.00 | 117769.73 | 3938.19 | 1.34 |
| 2025-05-08 | 3.33 | 3.34 | 0.01 | 0.30 | 105439.86 | 3516.29 | 1.20 |
| 2025-05-07 | 3.31 | 3.33 | 0.04 | 1.22 | 128932.52 | 4271.01 | 1.47 |
| 2025-05-06 | 3.26 | 3.29 | 0.04 | 1.23 | 111132.04 | 3634.89 | 1.27 |
| 2025-04-30 | 3.30 | 3.25 | -0.03 | -0.92 | 107838.96 | 3525.42 | 1.23 |
| 2025-04-29 | 3.25 | 3.28 | 0.02 | 0.61 | 111047.99 | 3636.39 | 1.27 |
| 2025-04-28 | 3.29 | 3.26 | -0.02 | -0.61 | 122652.00 | 4002.10 | 1.40 |
| 2025-04-25 | 3.24 | 3.28 | 0.04 | 1.24 | 106789.00 | 3494.96 | 1.22 |
| 2025-04-24 | 3.20 | 3.24 | 0.03 | 0.94 | 114967.00 | 3717.21 | 1.31 |
| 2025-04-23 | 3.21 | 3.21 | 0.00 | 0.00 | 73489.04 | 2354.38 | 0.84 |
| 2025-04-22 | 3.14 | 3.21 | 0.06 | 1.91 | 109327.99 | 3489.20 | 1.25 |
| 2025-04-21 | 3.14 | 3.15 | 0.02 | 0.64 | 86626.44 | 2715.84 | 0.99 |
| 2025-04-18 | 3.15 | 3.13 | -0.01 | -0.32 | 62644.00 | 1960.47 | 0.72 |
| 2025-04-17 | 3.09 | 3.14 | 0.03 | 0.97 | 100129.59 | 3142.82 | 1.14 |
| 2025-04-16 | 3.14 | 3.11 | -0.03 | -0.96 | 105399.59 | 3265.41 | 1.20 |
| 2025-04-15 | 3.10 | 3.14 | 0.04 | 1.29 | 91250.00 | 2842.45 | 1.04 |
| 2025-04-14 | 3.06 | 3.10 | 0.06 | 1.97 | 102850.00 | 3181.83 | 1.17 |
| 2025-04-11 | 3.02 | 3.04 | -0.01 | -0.33 | 113781.92 | 3461.73 | 1.30 |
| 2025-04-10 | 3.00 | 3.05 | 0.07 | 2.35 | 166538.02 | 5060.08 | 1.90 |
| 2025-04-09 | 2.93 | 2.98 | 0.02 | 0.68 | 184850.98 | 5351.70 | 2.11 |
| 2025-04-08 | 2.95 | 2.96 | -0.02 | -0.67 | 199605.92 | 5929.30 | 2.28 |
| 2025-04-07 | 3.22 | 2.98 | -0.33 | -9.97 | 247852.54 | 7543.26 | 2.83 |
| 2025-04-03 | 3.23 | 3.31 | 0.05 | 1.53 | 138657.42 | 4551.85 | 1.58 |
| 2025-04-02 | 3.30 | 3.26 | -0.05 | -1.51 | 117856.00 | 3853.14 | 1.35 |
| 2025-04-01 | 3.23 | 3.31 | 0.08 | 2.48 | 144713.24 | 4767.34 | 1.65 |
| 2025-03-31 | 3.30 | 3.23 | -0.07 | -2.12 | 118551.24 | 3843.88 | 1.35 |
| 2025-03-28 | 3.36 | 3.30 | -0.07 | -2.08 | 139584.00 | 4629.88 | 1.59 |
| 2025-03-27 | 3.42 | 3.37 | -0.04 | -1.17 | 128581.00 | 4336.72 | 1.47 |
| 2025-03-26 | 3.39 | 3.41 | 0.02 | 0.59 | 128389.00 | 4374.11 | 1.47 |
| 2025-03-25 | 3.36 | 3.39 | 0.04 | 1.19 | 173691.82 | 5844.79 | 1.98 |
| 2025-03-24 | 3.43 | 3.35 | -0.10 | -2.90 | 254871.12 | 8540.78 | 2.91 |
| 2025-03-21 | 3.42 | 3.45 | 0.02 | 0.58 | 186210.53 | 6436.25 | 2.13 |
| 2025-03-20 | 3.40 | 3.43 | 0.02 | 0.59 | 120547.65 | 4133.57 | 1.38 |
| 2025-03-19 | 3.41 | 3.41 | -0.01 | -0.29 | 83766.09 | 2853.12 | 0.96 |
| 2025-03-18 | 3.44 | 3.42 | 0.00 | 0.00 | 125302.87 | 4264.12 | 1.43 |
| 2025-03-17 | 3.37 | 3.42 | 0.06 | 1.79 | 157695.18 | 5364.55 | 1.80 |
| 2025-03-14 | 3.29 | 3.36 | 0.05 | 1.51 | 142368.88 | 4749.21 | 1.63 |
| 2025-03-13 | 3.30 | 3.31 | 0.01 | 0.30 | 106736.00 | 3503.39 | 1.22 |
| 2025-03-12 | 3.28 | 3.30 | 0.02 | 0.61 | 93431.00 | 3064.93 | 1.07 |
| 2025-03-11 | 3.23 | 3.28 | 0.03 | 0.92 | 92513.20 | 3006.04 | 1.06 |
| 2025-03-10 | 3.22 | 3.25 | 0.04 | 1.25 | 118910.00 | 3871.15 | 1.36 |
| 2025-03-07 | 3.21 | 3.21 | -0.02 | -0.62 | 82157.57 | 2650.25 | 0.94 |
| 2025-03-06 | 3.21 | 3.23 | 0.02 | 0.62 | 80895.00 | 2605.06 | 0.92 |
| 2025-03-05 | 3.25 | 3.21 | -0.04 | -1.23 | 83140.61 | 2663.13 | 0.95 |
| 2025-03-04 | 3.23 | 3.25 | 0.02 | 0.62 | 52203.75 | 1686.35 | 0.60 |
| 2025-03-03 | 3.21 | 3.23 | 0.02 | 0.62 | 78226.00 | 2531.64 | 0.89 |
| 2025-02-28 | 3.24 | 3.21 | -0.04 | -1.23 | 99140.10 | 3208.62 | 1.13 |
| 2025-02-27 | 3.27 | 3.25 | -0.01 | -0.31 | 94021.00 | 3044.74 | 1.07 |
| 2025-02-26 | 3.21 | 3.26 | 0.05 | 1.56 | 108680.47 | 3528.32 | 1.24 |
| 2025-02-25 | 3.22 | 3.21 | -0.02 | -0.62 | 69846.04 | 2247.96 | 0.80 |
| 2025-02-24 | 3.19 | 3.23 | 0.03 | 0.94 | 101389.46 | 3269.86 | 1.16 |
| 2025-02-21 | 3.25 | 3.20 | -0.04 | -1.24 | 95746.00 | 3062.33 | 1.09 |
| 2025-02-20 | 3.23 | 3.24 | 0.01 | 0.31 | 65099.46 | 2103.20 | 0.74 |
| 2025-02-19 | 3.20 | 3.23 | 0.03 | 0.94 | 83472.01 | 2682.69 | 0.95 |
| 2025-02-18 | 3.30 | 3.20 | -0.11 | -3.32 | 152950.08 | 4951.95 | 1.75 |
| 2025-02-17 | 3.27 | 3.31 | 0.05 | 1.53 | 126988.54 | 4178.13 | 1.45 |
| 2025-02-14 | 3.31 | 3.26 | -0.04 | -1.21 | 91053.83 | 2983.09 | 1.04 |
| 2025-02-13 | 3.33 | 3.30 | -0.03 | -0.90 | 84126.13 | 2789.97 | 0.96 |
| 2025-02-12 | 3.33 | 3.33 | 0.00 | 0.00 | 88568.64 | 2935.57 | 1.01 |
| 2025-02-11 | 3.34 | 3.33 | -0.01 | -0.30 | 84191.07 | 2788.38 | 0.96 |
| 2025-02-10 | 3.28 | 3.34 | 0.06 | 1.83 | 122741.34 | 4068.92 | 1.40 |
| 2025-02-07 | 3.25 | 3.28 | 0.02 | 0.61 | 146789.71 | 4817.22 | 1.68 |
| 2025-02-06 | 3.26 | 3.26 | 0.00 | 0.00 | 120533.61 | 3898.45 | 1.38 |
| 2025-02-05 | 3.29 | 3.26 | -0.02 | -0.61 | 81143.10 | 2656.47 | 0.93 |
| 2025-01-27 | 3.25 | 3.28 | 0.04 | 1.24 | 120899.10 | 3986.86 | 1.38 |
| 2025-01-24 | 3.25 | 3.24 | -0.01 | -0.31 | 90458.00 | 2917.57 | 1.03 |
| 2025-01-23 | 3.25 | 3.25 | 0.01 | 0.31 | 90464.00 | 2964.58 | 1.03 |
| 2025-01-22 | 3.25 | 3.24 | -0.01 | -0.31 | 73562.00 | 2378.30 | 0.84 |
| 2025-01-21 | 3.31 | 3.25 | -0.05 | -1.52 | 86103.55 | 2811.35 | 0.98 |
日K线
周K线
月K线
