金浦钛业(000545)股票信息
| 股票代码 | 000545 |
| 股票名称 | 金浦钛业 |
| 最新价/元 | 2.53 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 4.98 |
| 买入/元 | 2.53 |
| 卖出/元 | 2.54 |
| 昨收/元 | 2.41 |
| 今开/元 | 2.41 |
| 最高/元 | 2.55 |
| 最低/元 | 2.38 |
| 成交量/手 | 541891.00 |
| 成交额/万 | 13456.53 |
| 股净值/元 | -10.21 |
| 市净率 | 2.21 |
| 总市值/万 | 249668.77 |
| 流通值/万 | 249306.98 |
| 换手率/% | 5.50 |
| 入市日期 | 1993-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
金浦钛业(000545)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 | 2.41 | 2.53 | 0.12 | 4.98 | 541891.00 | 13456.53 | 5.50 |
| 2025-06-23 | 2.32 | 2.41 | 0.08 | 3.43 | 299587.58 | 7197.54 | 3.04 |
| 2025-06-20 | 2.33 | 2.33 | -0.01 | -0.43 | 282686.00 | 6662.10 | 2.87 |
| 2025-06-19 | 2.39 | 2.34 | -0.04 | -1.68 | 330907.00 | 7854.87 | 3.36 |
| 2025-06-18 | 2.46 | 2.38 | -0.09 | -3.64 | 355254.00 | 8565.92 | 3.61 |
| 2025-06-17 | 2.53 | 2.47 | -0.06 | -2.37 | 566423.00 | 14049.99 | 5.75 |
| 2025-06-16 | 2.56 | 2.53 | -0.05 | -1.94 | 431819.00 | 10969.10 | 4.38 |
| 2025-06-13 | 2.59 | 2.58 | -0.03 | -1.15 | 720398.00 | 18905.15 | 7.31 |
| 2025-06-12 | 2.57 | 2.61 | 0.04 | 1.56 | 490235.27 | 12612.84 | 4.97 |
| 2025-06-11 | 2.55 | 2.57 | 0.04 | 1.58 | 665237.00 | 17181.29 | 6.75 |
| 2025-06-10 | 2.59 | 2.53 | -0.06 | -2.32 | 525361.00 | 13370.36 | 5.33 |
| 2025-06-09 | 2.58 | 2.59 | -0.02 | -0.77 | 796686.58 | 20548.81 | 8.08 |
| 2025-06-06 | 2.64 | 2.61 | -0.05 | -1.88 | 843856.22 | 22829.95 | 8.56 |
| 2025-06-05 | 2.68 | 2.66 | -0.05 | -1.85 | 506989.00 | 13486.84 | 5.14 |
| 2025-06-04 | 2.68 | 2.71 | 0.04 | 1.50 | 592342.60 | 15841.21 | 6.01 |
| 2025-06-03 | 2.69 | 2.67 | -0.02 | -0.74 | 574270.60 | 15269.99 | 5.83 |
| 2025-05-30 | 2.68 | 2.69 | -0.07 | -2.54 | 1161209.60 | 31032.07 | 11.78 |
| 2025-05-29 | 2.48 | 2.76 | 0.25 | 9.96 | 1259980.60 | 33318.24 | 12.79 |
| 2025-05-28 | 2.57 | 2.51 | -0.06 | -2.34 | 772494.29 | 19323.06 | 7.84 |
| 2025-05-27 | 2.65 | 2.57 | -0.08 | -3.02 | 1273775.99 | 32712.43 | 12.93 |
| 2025-05-26 | 2.41 | 2.65 | 0.24 | 9.96 | 1393297.35 | 35114.78 | 14.14 |
| 2025-05-23 | 2.37 | 2.41 | 0.03 | 1.26 | 842908.70 | 20502.50 | 8.55 |
| 2025-05-22 | 2.38 | 2.38 | -0.04 | -1.65 | 542605.17 | 13065.08 | 5.51 |
| 2025-05-21 | 2.34 | 2.42 | 0.07 | 2.98 | 857023.02 | 20614.56 | 8.70 |
| 2025-05-20 | 2.39 | 2.35 | -0.04 | -1.67 | 514327.00 | 12146.29 | 5.22 |
| 2025-05-19 | 2.34 | 2.39 | 0.06 | 2.58 | 508579.00 | 12039.87 | 5.16 |
| 2025-05-16 | 2.35 | 2.33 | 0.00 | 0.00 | 549484.18 | 12847.66 | 5.58 |
| 2025-05-15 | 2.36 | 2.33 | -0.01 | -0.43 | 622994.18 | 14683.89 | 6.32 |
| 2025-05-14 | 2.28 | 2.34 | 0.08 | 3.54 | 770903.00 | 17998.45 | 7.82 |
| 2025-05-13 | 2.28 | 2.26 | -0.01 | -0.44 | 421590.18 | 9564.80 | 4.28 |
| 2025-05-12 | 2.29 | 2.27 | 0.00 | 0.00 | 486579.66 | 11030.37 | 4.94 |
| 2025-05-09 | 2.35 | 2.27 | -0.16 | -6.58 | 1060866.66 | 24347.85 | 10.77 |
| 2025-05-08 | 2.35 | 2.43 | 0.08 | 3.40 | 1621214.42 | 39979.63 | 16.45 |
| 2025-05-07 | 2.16 | 2.35 | 0.21 | 9.81 | 641471.72 | 14703.91 | 6.51 |
| 2025-05-06 | 2.07 | 2.14 | 0.10 | 4.90 | 265066.00 | 5595.91 | 2.69 |
| 2025-04-30 | 2.01 | 2.04 | 0.04 | 2.00 | 194108.00 | 3952.71 | 1.97 |
| 2025-04-29 | 1.94 | 2.00 | 0.06 | 3.09 | 176248.00 | 3508.48 | 1.79 |
| 2025-04-28 | 1.98 | 1.94 | -0.04 | -2.02 | 146613.00 | 2852.62 | 1.49 |
| 2025-04-25 | 1.97 | 1.98 | 0.01 | 0.51 | 177383.70 | 3540.38 | 1.80 |
| 2025-04-24 | 2.00 | 1.97 | -0.03 | -1.50 | 181336.00 | 3595.40 | 1.84 |
| 2025-04-23 | 2.03 | 2.00 | -0.02 | -0.99 | 160305.00 | 3231.33 | 1.63 |
| 2025-04-22 | 2.02 | 2.02 | 0.00 | 0.00 | 104412.00 | 2104.55 | 1.06 |
| 2025-04-21 | 2.01 | 2.02 | -0.01 | -0.49 | 113038.00 | 2287.85 | 1.15 |
| 2025-04-18 | 2.04 | 2.03 | -0.01 | -0.49 | 163773.00 | 3286.93 | 1.66 |
| 2025-04-17 | 1.97 | 2.04 | 0.05 | 2.51 | 204152.00 | 4149.79 | 2.07 |
| 2025-04-16 | 2.03 | 1.99 | -0.04 | -1.97 | 160466.40 | 3186.79 | 1.63 |
| 2025-04-15 | 2.06 | 2.03 | -0.03 | -1.46 | 128132.00 | 2610.66 | 1.30 |
| 2025-04-14 | 2.03 | 2.06 | 0.05 | 2.49 | 190514.56 | 3926.48 | 1.93 |
| 2025-04-11 | 1.98 | 2.01 | 0.02 | 1.01 | 163427.70 | 3282.15 | 1.66 |
| 2025-04-10 | 1.96 | 1.99 | 0.05 | 2.58 | 201501.71 | 4018.60 | 2.04 |
| 2025-04-09 | 1.89 | 1.94 | 0.02 | 1.04 | 291907.53 | 5458.94 | 2.96 |
| 2025-04-08 | 1.98 | 1.92 | -0.06 | -3.03 | 268470.44 | 5189.12 | 2.72 |
| 2025-04-07 | 2.10 | 1.98 | -0.22 | -10.00 | 251009.00 | 5024.36 | 2.55 |
| 2025-04-03 | 2.14 | 2.20 | 0.04 | 1.85 | 240943.60 | 5220.00 | 2.45 |
| 2025-04-02 | 2.23 | 2.16 | -0.08 | -3.57 | 336760.30 | 7361.91 | 3.42 |
| 2025-04-01 | 2.22 | 2.24 | 0.02 | 0.90 | 161171.00 | 3613.70 | 1.64 |
| 2025-03-31 | 2.32 | 2.22 | -0.12 | -5.13 | 264232.61 | 5886.15 | 2.68 |
| 2025-03-28 | 2.44 | 2.34 | -0.13 | -5.26 | 384245.00 | 9073.78 | 3.90 |
| 2025-03-27 | 2.43 | 2.47 | 0.03 | 1.23 | 497426.62 | 12265.66 | 5.05 |
| 2025-03-26 | 2.42 | 2.44 | 0.02 | 0.83 | 514492.62 | 12506.42 | 5.22 |
| 2025-03-25 | 2.31 | 2.42 | 0.11 | 4.76 | 661033.00 | 15858.20 | 6.71 |
| 2025-03-24 | 2.32 | 2.31 | -0.02 | -0.86 | 382556.25 | 8814.13 | 3.88 |
| 2025-03-21 | 2.36 | 2.33 | -0.03 | -1.27 | 208417.00 | 4892.63 | 2.12 |
| 2025-03-20 | 2.36 | 2.36 | 0.01 | 0.43 | 247824.20 | 5907.35 | 2.51 |
| 2025-03-19 | 2.44 | 2.35 | -0.04 | -1.67 | 308331.72 | 7351.33 | 3.13 |
| 2025-03-18 | 2.41 | 2.39 | -0.04 | -1.65 | 458619.04 | 11006.89 | 4.65 |
| 2025-03-17 | 2.32 | 2.43 | 0.12 | 5.20 | 912436.54 | 22231.51 | 9.26 |
| 2025-03-14 | 2.24 | 2.31 | 0.07 | 3.13 | 446393.10 | 10319.06 | 4.53 |
| 2025-03-13 | 2.23 | 2.24 | 0.00 | 0.00 | 193553.00 | 4283.22 | 1.96 |
| 2025-03-12 | 2.26 | 2.24 | -0.02 | -0.89 | 174365.72 | 3923.80 | 1.77 |
| 2025-03-11 | 2.22 | 2.26 | 0.02 | 0.89 | 188071.60 | 4189.07 | 1.91 |
| 2025-03-10 | 2.19 | 2.24 | 0.05 | 2.28 | 280397.62 | 6252.65 | 2.85 |
| 2025-03-07 | 2.18 | 2.19 | 0.01 | 0.46 | 329172.00 | 7260.29 | 3.34 |
| 2025-03-06 | 2.17 | 2.18 | -0.02 | -0.91 | 319300.00 | 6888.14 | 3.24 |
| 2025-03-05 | 2.25 | 2.20 | -0.06 | -2.66 | 351464.96 | 7646.73 | 3.57 |
| 2025-03-04 | 2.26 | 2.26 | -0.04 | -1.74 | 270674.56 | 6142.27 | 2.75 |
| 2025-03-03 | 2.22 | 2.30 | 0.08 | 3.60 | 396290.00 | 9166.82 | 4.02 |
| 2025-02-28 | 2.28 | 2.22 | -0.06 | -2.63 | 143589.20 | 3227.26 | 1.46 |
| 2025-02-27 | 2.31 | 2.28 | -0.03 | -1.30 | 206969.00 | 4725.09 | 2.10 |
| 2025-02-26 | 2.26 | 2.31 | 0.06 | 2.67 | 288484.27 | 6642.96 | 2.93 |
| 2025-02-25 | 2.22 | 2.25 | 0.02 | 0.90 | 314172.62 | 7115.83 | 3.19 |
| 2025-02-24 | 2.21 | 2.23 | 0.02 | 0.91 | 207394.00 | 4637.10 | 2.10 |
| 2025-02-21 | 2.26 | 2.21 | -0.04 | -1.78 | 205351.60 | 4525.15 | 2.08 |
| 2025-02-20 | 2.18 | 2.25 | 0.07 | 3.21 | 268335.06 | 5982.98 | 2.72 |
| 2025-02-19 | 2.17 | 2.18 | 0.01 | 0.46 | 143936.00 | 3135.14 | 1.46 |
| 2025-02-18 | 2.25 | 2.17 | -0.09 | -3.98 | 222602.00 | 4909.97 | 2.26 |
| 2025-02-17 | 2.17 | 2.26 | 0.10 | 4.63 | 269833.00 | 6005.11 | 2.74 |
| 2025-02-14 | 2.21 | 2.16 | -0.04 | -1.82 | 154579.00 | 3380.47 | 1.57 |
| 2025-02-13 | 2.20 | 2.20 | 0.00 | 0.00 | 191695.62 | 4263.86 | 1.95 |
| 2025-02-12 | 2.20 | 2.20 | 0.00 | 0.00 | 133870.00 | 2938.33 | 1.36 |
| 2025-02-11 | 2.24 | 2.20 | -0.04 | -1.79 | 160591.00 | 3530.15 | 1.63 |
| 2025-02-10 | 2.19 | 2.24 | 0.07 | 3.23 | 191510.00 | 4243.00 | 1.94 |
| 2025-02-07 | 2.11 | 2.17 | 0.06 | 2.84 | 225027.00 | 4858.61 | 2.28 |
| 2025-02-06 | 2.11 | 2.11 | 0.02 | 0.96 | 158115.01 | 3301.12 | 1.60 |
| 2025-02-05 | 2.07 | 2.09 | 0.06 | 2.96 | 187405.00 | 3918.22 | 1.90 |
| 2025-01-27 | 2.06 | 2.03 | 0.00 | 0.00 | 150768.59 | 3099.03 | 1.53 |
| 2025-01-24 | 2.05 | 2.03 | -0.02 | -0.98 | 169725.24 | 3429.69 | 1.72 |
| 2025-01-23 | 2.13 | 2.05 | -0.06 | -2.84 | 231889.95 | 4854.66 | 2.35 |
| 2025-01-22 | 2.14 | 2.11 | -0.05 | -2.32 | 142522.00 | 3021.11 | 1.45 |
| 2025-01-21 | 2.22 | 2.16 | -0.05 | -2.26 | 143182.00 | 3127.58 | 1.45 |
日K线
周K线
月K线
