沈阳机床(000410)股票信息
| 股票代码 | 000410 |
| 股票名称 | 沈阳机床 |
| 最新价/元 | 6.51 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 1.56 |
| 买入/元 | 6.51 |
| 卖出/元 | 6.52 |
| 昨收/元 | 6.41 |
| 今开/元 | 6.42 |
| 最高/元 | 6.52 |
| 最低/元 | 6.41 |
| 成交量/手 | 86914.00 |
| 成交额/万 | 5633.29 |
| 股净值/元 | 1914.71 |
| 市净率 | 15.00 |
| 总市值/万 | 1535689.87 |
| 流通值/万 | 1094276.28 |
| 换手率/% | 0.52 |
| 入市日期 | 1996-07-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
沈阳机床(000410)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 | 6.42 | 6.51 | 0.10 | 1.56 | 86914.00 | 5633.29 | 0.52 |
| 2025-06-23 | 6.34 | 6.41 | 0.07 | 1.10 | 76326.77 | 4854.97 | 0.45 |
| 2025-06-20 | 6.37 | 6.34 | -0.02 | -0.31 | 61208.00 | 3889.68 | 0.36 |
| 2025-06-19 | 6.48 | 6.36 | -0.13 | -2.00 | 113189.17 | 7245.67 | 0.67 |
| 2025-06-18 | 6.53 | 6.49 | -0.08 | -1.22 | 82373.66 | 5351.25 | 0.49 |
| 2025-06-17 | 6.52 | 6.57 | 0.05 | 0.77 | 80255.25 | 5255.55 | 0.48 |
| 2025-06-16 | 6.51 | 6.52 | 0.02 | 0.31 | 85587.27 | 5564.74 | 0.51 |
| 2025-06-13 | 6.61 | 6.50 | -0.12 | -1.81 | 113430.07 | 7415.34 | 0.67 |
| 2025-06-12 | 6.70 | 6.62 | -0.08 | -1.19 | 133113.78 | 8818.05 | 0.79 |
| 2025-06-11 | 6.72 | 6.70 | -0.02 | -0.30 | 119442.77 | 8007.28 | 0.71 |
| 2025-06-10 | 6.78 | 6.72 | -0.02 | -0.30 | 215526.19 | 14619.47 | 1.28 |
| 2025-06-09 | 6.70 | 6.74 | 0.05 | 0.75 | 93719.00 | 6311.51 | 0.56 |
| 2025-06-06 | 6.76 | 6.69 | -0.04 | -0.59 | 81699.90 | 5474.82 | 0.49 |
| 2025-06-05 | 6.73 | 6.73 | 0.00 | 0.00 | 104633.00 | 7036.87 | 0.62 |
| 2025-06-04 | 6.71 | 6.73 | 0.05 | 0.75 | 114807.07 | 7732.80 | 0.68 |
| 2025-06-03 | 6.81 | 6.68 | -0.28 | -4.02 | 254179.22 | 17014.74 | 1.51 |
| 2025-05-30 | 7.05 | 6.96 | -0.09 | -1.28 | 122293.36 | 8511.85 | 0.73 |
| 2025-05-29 | 7.00 | 7.05 | 0.07 | 1.00 | 111022.99 | 7805.63 | 0.66 |
| 2025-05-28 | 7.05 | 6.98 | -0.04 | -0.57 | 117682.00 | 8278.88 | 0.70 |
| 2025-05-27 | 7.06 | 7.02 | -0.05 | -0.71 | 98640.00 | 6929.78 | 0.59 |
| 2025-05-26 | 7.04 | 7.07 | 0.01 | 0.14 | 123453.00 | 8708.17 | 0.73 |
| 2025-05-23 | 7.08 | 7.06 | -0.01 | -0.14 | 140669.65 | 10040.28 | 0.84 |
| 2025-05-22 | 7.23 | 7.07 | -0.19 | -2.62 | 161632.51 | 11578.22 | 0.96 |
| 2025-05-21 | 7.13 | 7.26 | 0.07 | 0.97 | 263158.83 | 19008.36 | 1.57 |
| 2025-05-20 | 7.16 | 7.19 | 0.02 | 0.28 | 214366.00 | 15449.63 | 1.28 |
| 2025-05-19 | 7.01 | 7.17 | 0.25 | 3.61 | 257280.82 | 18268.21 | 1.53 |
| 2025-05-16 | 6.88 | 6.92 | 0.03 | 0.44 | 152357.00 | 10602.15 | 0.91 |
| 2025-05-15 | 6.95 | 6.89 | -0.06 | -0.86 | 125241.19 | 8632.17 | 0.75 |
| 2025-05-14 | 6.98 | 6.95 | -0.05 | -0.71 | 109011.00 | 7598.64 | 0.65 |
| 2025-05-13 | 7.17 | 7.00 | -0.08 | -1.13 | 134277.01 | 9460.19 | 0.80 |
| 2025-05-12 | 7.02 | 7.08 | 0.09 | 1.29 | 123556.00 | 8748.73 | 0.74 |
| 2025-05-09 | 6.98 | 6.99 | 0.02 | 0.29 | 122246.21 | 8496.93 | 0.73 |
| 2025-05-08 | 6.93 | 6.97 | 0.06 | 0.87 | 160437.84 | 11196.57 | 0.95 |
| 2025-05-07 | 6.97 | 6.91 | 0.00 | 0.00 | 132038.33 | 9138.20 | 0.79 |
| 2025-05-06 | 6.83 | 6.91 | 0.12 | 1.77 | 147854.51 | 10118.19 | 0.88 |
| 2025-04-30 | 6.75 | 6.79 | 0.16 | 2.41 | 195018.18 | 13274.74 | 1.16 |
| 2025-04-29 | 6.60 | 6.63 | 0.02 | 0.30 | 86027.00 | 5717.95 | 0.51 |
| 2025-04-28 | 6.69 | 6.61 | -0.07 | -1.05 | 84565.46 | 5594.49 | 0.50 |
| 2025-04-25 | 6.72 | 6.68 | -0.02 | -0.30 | 88550.84 | 5916.24 | 0.53 |
| 2025-04-24 | 6.94 | 6.70 | -0.21 | -3.04 | 180697.51 | 12246.74 | 1.07 |
| 2025-04-23 | 6.70 | 6.91 | 0.23 | 3.44 | 234469.74 | 16098.46 | 1.39 |
| 2025-04-22 | 6.72 | 6.68 | -0.07 | -1.04 | 97850.35 | 6549.02 | 0.58 |
| 2025-04-21 | 6.73 | 6.75 | 0.03 | 0.45 | 100657.27 | 6775.83 | 0.60 |
| 2025-04-18 | 6.66 | 6.72 | 0.11 | 1.66 | 115898.00 | 7734.81 | 0.69 |
| 2025-04-17 | 6.58 | 6.61 | -0.03 | -0.45 | 97840.00 | 6487.93 | 0.58 |
| 2025-04-16 | 6.74 | 6.64 | -0.11 | -1.63 | 131770.02 | 8753.66 | 0.78 |
| 2025-04-15 | 6.80 | 6.75 | -0.05 | -0.74 | 137237.49 | 9239.90 | 0.82 |
| 2025-04-14 | 6.74 | 6.80 | 0.11 | 1.64 | 163398.89 | 11121.51 | 0.97 |
| 2025-04-11 | 6.59 | 6.69 | 0.05 | 0.75 | 165665.00 | 11093.83 | 0.99 |
| 2025-04-10 | 6.68 | 6.64 | 0.06 | 0.91 | 239365.26 | 16096.05 | 1.42 |
| 2025-04-09 | 6.44 | 6.58 | 0.04 | 0.61 | 286987.63 | 18256.37 | 1.71 |
| 2025-04-08 | 6.60 | 6.54 | -0.01 | -0.15 | 245665.63 | 16033.72 | 1.46 |
| 2025-04-07 | 6.85 | 6.55 | -0.73 | -10.03 | 286789.06 | 19256.82 | 1.71 |
| 2025-04-03 | 7.31 | 7.28 | -0.19 | -2.54 | 196404.72 | 14425.08 | 1.17 |
| 2025-04-02 | 7.38 | 7.47 | 0.12 | 1.63 | 271456.83 | 20348.10 | 1.61 |
| 2025-04-01 | 7.54 | 7.35 | -0.22 | -2.91 | 257370.85 | 19037.36 | 1.53 |
| 2025-03-31 | 7.80 | 7.57 | -0.39 | -4.90 | 409726.13 | 31017.60 | 2.44 |
| 2025-03-28 | 7.78 | 7.96 | 0.10 | 1.27 | 419589.25 | 33273.94 | 2.50 |
| 2025-03-27 | 7.98 | 7.86 | -0.23 | -2.84 | 491639.00 | 39161.26 | 2.92 |
| 2025-03-26 | 7.50 | 8.09 | 0.47 | 6.17 | 642379.51 | 50763.74 | 3.82 |
| 2025-03-25 | 7.68 | 7.62 | 0.12 | 1.60 | 378115.30 | 29068.14 | 2.25 |
| 2025-03-24 | 7.88 | 7.50 | -0.43 | -5.42 | 528493.95 | 39916.53 | 3.14 |
| 2025-03-21 | 7.95 | 7.93 | 0.09 | 1.15 | 682637.49 | 54954.46 | 4.06 |
| 2025-03-20 | 7.95 | 7.84 | 0.07 | 0.90 | 765165.26 | 60864.57 | 4.55 |
| 2025-03-19 | 7.47 | 7.77 | 0.29 | 3.88 | 602322.18 | 46548.63 | 3.58 |
| 2025-03-18 | 7.43 | 7.48 | 0.05 | 0.67 | 275018.00 | 20553.43 | 1.64 |
| 2025-03-17 | 7.56 | 7.43 | -0.13 | -1.72 | 311542.29 | 23260.19 | 1.85 |
| 2025-03-14 | 7.72 | 7.56 | -0.18 | -2.33 | 441250.43 | 33291.92 | 2.63 |
| 2025-03-13 | 7.68 | 7.74 | 0.14 | 1.84 | 664354.62 | 51284.69 | 3.95 |
| 2025-03-12 | 7.62 | 7.60 | 0.10 | 1.33 | 851662.87 | 65347.67 | 5.07 |
| 2025-03-11 | 7.61 | 7.50 | -0.19 | -2.47 | 1013543.71 | 76645.91 | 6.03 |
| 2025-03-10 | 6.95 | 7.69 | 0.70 | 10.01 | 517197.11 | 38819.05 | 3.08 |
| 2025-03-07 | 6.88 | 6.99 | 0.10 | 1.45 | 330790.18 | 23125.39 | 1.97 |
| 2025-03-06 | 6.88 | 6.89 | 0.01 | 0.15 | 158641.36 | 10893.66 | 0.94 |
| 2025-03-05 | 6.83 | 6.88 | 0.04 | 0.59 | 154074.03 | 10578.14 | 0.92 |
| 2025-03-04 | 6.76 | 6.84 | 0.09 | 1.33 | 124522.20 | 8491.24 | 0.74 |
| 2025-03-03 | 6.71 | 6.75 | 0.05 | 0.75 | 136408.63 | 9228.37 | 0.81 |
| 2025-02-28 | 6.90 | 6.70 | -0.22 | -3.18 | 206474.08 | 13998.54 | 1.23 |
| 2025-02-27 | 7.11 | 6.92 | -0.17 | -2.40 | 254508.51 | 17707.21 | 1.51 |
| 2025-02-26 | 6.95 | 7.09 | 0.16 | 2.31 | 311485.06 | 22093.58 | 1.85 |
| 2025-02-25 | 6.80 | 6.93 | 0.10 | 1.46 | 270392.99 | 18790.54 | 1.61 |
| 2025-02-24 | 6.90 | 6.83 | -0.11 | -1.59 | 217282.01 | 14845.77 | 1.29 |
| 2025-02-21 | 6.95 | 6.94 | -0.01 | -0.14 | 189748.30 | 13058.87 | 1.13 |
| 2025-02-20 | 6.94 | 6.95 | 0.02 | 0.29 | 151949.47 | 10533.59 | 0.90 |
| 2025-02-19 | 6.68 | 6.93 | 0.25 | 3.74 | 267753.46 | 18412.62 | 1.59 |
| 2025-02-18 | 6.83 | 6.68 | -0.17 | -2.48 | 176202.19 | 11944.89 | 1.05 |
| 2025-02-17 | 6.64 | 6.85 | 0.23 | 3.47 | 260990.48 | 17763.30 | 1.55 |
| 2025-02-14 | 6.69 | 6.62 | -0.09 | -1.34 | 121457.10 | 8054.64 | 0.72 |
| 2025-02-13 | 6.79 | 6.71 | -0.10 | -1.47 | 169910.44 | 11491.83 | 1.01 |
| 2025-02-12 | 6.74 | 6.81 | 0.05 | 0.74 | 175144.93 | 11876.28 | 1.04 |
| 2025-02-11 | 6.85 | 6.76 | -0.11 | -1.60 | 125733.01 | 8520.86 | 0.75 |
| 2025-02-10 | 6.88 | 6.87 | 0.09 | 1.33 | 148644.33 | 10176.22 | 0.88 |
| 2025-02-07 | 6.69 | 6.78 | 0.07 | 1.04 | 201022.01 | 13590.02 | 1.20 |
| 2025-02-06 | 6.62 | 6.71 | 0.02 | 0.30 | 209395.84 | 13848.24 | 1.25 |
| 2025-02-05 | 6.52 | 6.69 | 0.08 | 1.21 | 99446.42 | 6615.15 | 0.59 |
| 2025-01-27 | 6.76 | 6.61 | -0.15 | -2.22 | 96384.01 | 6448.76 | 0.57 |
| 2025-01-24 | 6.76 | 6.76 | -0.04 | -0.59 | 84651.00 | 5716.67 | 0.50 |
| 2025-01-23 | 6.85 | 6.80 | -0.04 | -0.59 | 112459.87 | 7752.11 | 0.67 |
| 2025-01-22 | 6.77 | 6.84 | 0.03 | 0.44 | 131496.20 | 9034.32 | 0.78 |
| 2025-01-21 | 6.94 | 6.81 | -0.11 | -1.59 | 100931.51 | 6896.19 | 0.60 |
日K线
周K线
月K线
