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 | 5.79 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -3.66 |
| 买入/元 | 5.78 |
| 卖出/元 | 5.79 |
| 昨收/元 | 6.01 |
| 今开/元 | 5.99 |
| 最高/元 | 6.06 |
| 最低/元 | 5.78 |
| 成交量/手 | 52954.89 |
| 成交额/万 | 3118.27 |
| 股净值/元 | 289.50 |
| 市净率 | 11.89 |
| 总市值/万 | 1195488.28 |
| 流通值/万 | 973250.33 |
| 换手率/% | 0.32 |
| 入市日期 | 1996-07-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 5.99 | 5.79 | -0.22 | -3.66 | 52954.89 | 3118.27 | 0.32 |
| 2024-07-03 | 5.98 | 6.01 | -0.02 | -0.33 | 20956.00 | 1258.41 | 0.12 |
| 2024-07-02 | 6.10 | 6.03 | -0.07 | -1.15 | 27606.23 | 1668.80 | 0.16 |
| 2024-07-01 | 6.08 | 6.10 | 0.01 | 0.16 | 32827.87 | 1984.78 | 0.20 |
| 2024-06-28 | 6.14 | 6.09 | -0.05 | -0.81 | 42667.37 | 2609.12 | 0.25 |
| 2024-06-27 | 6.23 | 6.14 | -0.09 | -1.45 | 29843.00 | 1847.28 | 0.18 |
| 2024-06-26 | 6.14 | 6.23 | 0.12 | 1.96 | 47321.00 | 2915.25 | 0.28 |
| 2024-06-25 | 6.02 | 6.11 | 0.09 | 1.50 | 55999.00 | 3441.02 | 0.33 |
| 2024-06-24 | 6.15 | 6.02 | -0.20 | -3.22 | 55906.00 | 3397.47 | 0.33 |
| 2024-06-21 | 6.19 | 6.22 | -0.01 | -0.16 | 28298.00 | 1757.65 | 0.17 |
| 2024-06-20 | 6.34 | 6.23 | -0.16 | -2.50 | 48205.00 | 3036.89 | 0.29 |
| 2024-06-19 | 6.36 | 6.39 | 0.03 | 0.47 | 38158.00 | 2434.03 | 0.23 |
| 2024-06-18 | 6.33 | 6.36 | 0.00 | 0.00 | 27156.02 | 1727.16 | 0.16 |
| 2024-06-17 | 6.28 | 6.36 | 0.08 | 1.27 | 53092.00 | 3344.30 | 0.32 |
| 2024-06-14 | 6.37 | 6.28 | -0.07 | -1.10 | 40765.62 | 2574.09 | 0.24 |
| 2024-06-13 | 6.41 | 6.35 | -0.08 | -1.24 | 47232.53 | 3010.23 | 0.28 |
| 2024-06-12 | 6.33 | 6.43 | 0.05 | 0.78 | 33227.61 | 2136.40 | 0.20 |
| 2024-06-11 | 6.46 | 6.38 | -0.08 | -1.24 | 40632.01 | 2586.07 | 0.24 |
| 2024-06-07 | 6.38 | 6.46 | 0.11 | 1.73 | 53335.80 | 3423.28 | 0.32 |
| 2024-06-06 | 6.48 | 6.35 | -0.16 | -2.46 | 99147.00 | 6310.56 | 0.59 |
| 2024-06-05 | 6.68 | 6.51 | -0.17 | -2.55 | 85483.01 | 5626.04 | 0.51 |
| 2024-06-04 | 6.85 | 6.68 | -0.14 | -2.05 | 74856.00 | 5024.40 | 0.45 |
| 2024-06-03 | 7.03 | 6.82 | -0.21 | -2.99 | 125496.00 | 8630.50 | 0.75 |
| 2024-05-31 | 6.96 | 7.03 | 0.08 | 1.15 | 56364.99 | 3971.00 | 0.34 |
| 2024-05-30 | 7.03 | 6.95 | -0.08 | -1.14 | 39317.74 | 2744.55 | 0.23 |
| 2024-05-29 | 7.08 | 7.03 | -0.05 | -0.71 | 34707.84 | 2448.08 | 0.21 |
| 2024-05-28 | 7.08 | 7.08 | 0.00 | 0.00 | 41379.99 | 2919.18 | 0.25 |
| 2024-05-27 | 6.92 | 7.08 | 0.12 | 1.72 | 74289.82 | 5195.87 | 0.44 |
| 2024-05-24 | 7.16 | 6.96 | -0.18 | -2.52 | 69430.00 | 4889.77 | 0.41 |
| 2024-05-23 | 7.02 | 7.14 | 0.12 | 1.71 | 104914.82 | 7430.25 | 0.62 |
| 2024-05-22 | 6.98 | 7.02 | 0.01 | 0.14 | 40353.29 | 2824.31 | 0.24 |
| 2024-05-21 | 7.08 | 7.01 | -0.05 | -0.71 | 59415.00 | 4168.95 | 0.35 |
| 2024-05-20 | 7.09 | 7.06 | -0.05 | -0.70 | 60770.10 | 4303.39 | 0.36 |
| 2024-05-17 | 7.10 | 7.11 | 0.03 | 0.42 | 60408.55 | 4270.27 | 0.36 |
| 2024-05-16 | 7.09 | 7.08 | -0.01 | -0.14 | 62304.82 | 4415.65 | 0.37 |
| 2024-05-15 | 7.13 | 7.09 | -0.06 | -0.84 | 44579.00 | 3162.85 | 0.27 |
| 2024-05-14 | 7.16 | 7.15 | -0.01 | -0.14 | 51181.00 | 3660.32 | 0.30 |
| 2024-05-13 | 7.33 | 7.16 | -0.24 | -3.24 | 114946.00 | 8268.46 | 0.68 |
| 2024-05-10 | 7.45 | 7.40 | -0.03 | -0.40 | 82116.30 | 6084.95 | 0.49 |
| 2024-05-09 | 7.31 | 7.43 | 0.07 | 0.95 | 148596.84 | 11013.60 | 0.88 |
| 2024-05-08 | 7.60 | 7.36 | 0.02 | 0.27 | 216136.01 | 16095.65 | 1.29 |
| 2024-05-07 | 7.33 | 7.34 | 0.01 | 0.14 | 83847.36 | 6151.09 | 0.50 |
| 2024-05-06 | 7.16 | 7.33 | 0.17 | 2.37 | 183230.00 | 13307.30 | 1.09 |
| 2024-04-30 | 7.01 | 7.16 | 0.10 | 1.42 | 146998.96 | 10352.55 | 0.87 |
| 2024-04-29 | 6.97 | 7.06 | 0.09 | 1.29 | 84341.00 | 5954.56 | 0.50 |
| 2024-04-26 | 6.92 | 6.97 | 0.08 | 1.16 | 75118.86 | 5207.36 | 0.45 |
| 2024-04-25 | 6.88 | 6.89 | -0.01 | -0.15 | 55306.22 | 3815.74 | 0.33 |
| 2024-04-24 | 6.86 | 6.90 | 0.06 | 0.88 | 51718.25 | 3557.28 | 0.31 |
| 2024-04-23 | 7.06 | 6.84 | -0.21 | -2.98 | 105868.24 | 7309.69 | 0.63 |
| 2024-04-22 | 6.99 | 7.05 | 0.07 | 1.00 | 80608.00 | 5653.05 | 0.48 |
| 2024-04-19 | 7.12 | 6.98 | -0.18 | -2.51 | 164582.00 | 11524.10 | 0.98 |
| 2024-04-18 | 7.30 | 7.16 | -0.23 | -3.11 | 170539.97 | 12338.46 | 1.01 |
| 2024-04-17 | 6.85 | 7.39 | 0.55 | 8.04 | 265479.93 | 19319.50 | 1.58 |
| 2024-04-16 | 7.55 | 6.84 | -0.76 | -10.00 | 336040.57 | 24139.36 | 2.00 |
| 2024-04-15 | 7.30 | 7.60 | 0.26 | 3.54 | 370817.70 | 27911.34 | 2.21 |
| 2024-04-12 | 7.23 | 7.34 | 0.08 | 1.10 | 159968.08 | 11684.03 | 0.95 |
| 2024-04-11 | 7.19 | 7.26 | -0.06 | -0.82 | 169955.69 | 12317.14 | 1.01 |
| 2024-04-10 | 7.24 | 7.32 | 0.19 | 2.67 | 249616.58 | 18255.22 | 1.49 |
| 2024-04-09 | 7.16 | 7.13 | -0.09 | -1.25 | 102368.11 | 7306.94 | 0.61 |
| 2024-04-08 | 7.29 | 7.22 | -0.07 | -0.96 | 204056.42 | 14979.27 | 1.21 |
| 2024-04-03 | 7.21 | 7.29 | 0.30 | 4.29 | 326264.57 | 23800.18 | 1.94 |
| 2024-04-02 | 7.05 | 6.99 | -0.04 | -0.57 | 55074.24 | 3854.38 | 0.33 |
| 2024-04-01 | 7.00 | 7.03 | 0.07 | 1.01 | 55873.73 | 3923.98 | 0.33 |
| 2024-03-29 | 6.86 | 6.96 | 0.10 | 1.46 | 47849.84 | 3295.81 | 0.28 |
| 2024-03-28 | 6.84 | 6.86 | 0.06 | 0.88 | 80615.82 | 5550.98 | 0.48 |
| 2024-03-27 | 6.93 | 6.80 | -0.18 | -2.58 | 59308.99 | 4088.58 | 0.35 |
| 2024-03-26 | 6.91 | 6.98 | 0.02 | 0.29 | 71666.00 | 4977.95 | 0.43 |
| 2024-03-25 | 7.06 | 6.96 | -0.11 | -1.56 | 86096.02 | 6051.92 | 0.51 |
| 2024-03-22 | 7.17 | 7.07 | -0.10 | -1.40 | 93357.00 | 6593.81 | 0.56 |
| 2024-03-21 | 7.15 | 7.17 | 0.00 | 0.00 | 79265.00 | 5671.95 | 0.47 |
| 2024-03-20 | 7.23 | 7.17 | -0.07 | -0.97 | 87490.20 | 6282.49 | 0.52 |
| 2024-03-19 | 7.35 | 7.24 | -0.16 | -2.16 | 123076.19 | 8972.79 | 0.73 |
| 2024-03-18 | 7.39 | 7.40 | 0.07 | 0.96 | 150823.36 | 11115.14 | 0.90 |
| 2024-03-15 | 7.15 | 7.33 | 0.12 | 1.66 | 198763.99 | 14369.01 | 1.18 |
| 2024-03-14 | 7.07 | 7.21 | 0.14 | 1.98 | 212822.81 | 15309.46 | 1.27 |
| 2024-03-13 | 7.11 | 7.07 | -0.03 | -0.42 | 74185.85 | 5250.09 | 0.44 |
| 2024-03-12 | 7.13 | 7.10 | 0.00 | 0.00 | 90223.89 | 6404.57 | 0.54 |
| 2024-03-11 | 7.09 | 7.10 | 0.01 | 0.14 | 80614.10 | 5697.65 | 0.48 |
| 2024-03-08 | 6.98 | 7.09 | 0.06 | 0.85 | 97332.80 | 6880.20 | 0.58 |
| 2024-03-07 | 7.19 | 7.03 | -0.08 | -1.13 | 183488.55 | 13121.89 | 1.09 |
| 2024-03-06 | 6.97 | 7.11 | 0.10 | 1.43 | 172975.44 | 12325.82 | 1.03 |
| 2024-03-05 | 6.96 | 7.01 | -0.02 | -0.28 | 112671.76 | 7939.20 | 0.67 |
| 2024-03-04 | 7.09 | 7.03 | 0.00 | 0.00 | 121086.75 | 8476.64 | 0.72 |
| 2024-03-01 | 7.09 | 7.03 | -0.05 | -0.71 | 169956.10 | 11945.24 | 1.01 |
| 2024-02-29 | 6.75 | 7.08 | 0.30 | 4.43 | 201192.17 | 13921.22 | 1.20 |
| 2024-02-28 | 7.12 | 6.78 | -0.42 | -5.83 | 300293.44 | 21287.43 | 1.79 |
| 2024-02-27 | 7.31 | 7.20 | 0.01 | 0.14 | 353585.68 | 25511.02 | 2.10 |
| 2024-02-26 | 7.00 | 7.19 | 0.65 | 9.94 | 100054.97 | 7145.77 | 0.60 |
| 2024-02-23 | 6.38 | 6.54 | 0.20 | 3.16 | 74955.00 | 4819.53 | 0.45 |
| 2024-02-22 | 6.30 | 6.34 | 0.04 | 0.64 | 59488.01 | 3747.33 | 0.35 |
| 2024-02-21 | 6.13 | 6.30 | 0.17 | 2.77 | 69110.87 | 4323.30 | 0.41 |
| 2024-02-20 | 6.09 | 6.13 | 0.00 | 0.00 | 44679.19 | 2733.10 | 0.27 |
| 2024-02-19 | 6.06 | 6.13 | 0.11 | 1.83 | 86880.70 | 5311.61 | 0.52 |
| 2024-02-08 | 5.87 | 6.02 | 0.25 | 4.33 | 121089.51 | 7115.49 | 0.72 |
| 2024-02-07 | 5.65 | 5.77 | 0.11 | 1.94 | 92647.08 | 5344.58 | 0.55 |
| 2024-02-06 | 5.47 | 5.66 | 0.17 | 3.10 | 115314.25 | 6305.80 | 0.69 |
| 2024-02-05 | 5.76 | 5.49 | -0.29 | -5.02 | 110697.00 | 6123.19 | 0.66 |
| 2024-01-26 | 6.39 | 6.39 | 0.00 | 0.00 | 43699.00 | 2810.62 | 0.26 |
| 2024-01-25 | 6.24 | 6.39 | 0.20 | 3.23 | 57953.00 | 3672.72 | 0.34 |
| 2024-01-24 | 6.11 | 6.19 | 0.15 | 2.48 | 73360.38 | 4478.88 | 0.44 |
日K线
周K线
月K线
