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 | 1.72 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 1.78 |
| 买入/元 | 1.72 |
| 卖出/元 | 1.73 |
| 昨收/元 | 1.69 |
| 今开/元 | 1.68 |
| 最高/元 | 1.73 |
| 最低/元 | 1.66 |
| 成交量/手 | 59457.00 |
| 成交额/万 | 1017.08 |
| 股净值/元 | -10.57 |
| 市净率 | 1.23 |
| 总市值/万 | 169735.29 |
| 流通值/万 | 169489.33 |
| 换手率/% | 0.60 |
| 入市日期 | 1993-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 1.68 | 1.72 | 0.03 | 1.78 | 59457.00 | 1017.08 | 0.60 |
| 2024-07-04 | 1.78 | 1.69 | -0.08 | -4.52 | 81349.02 | 1394.00 | 0.83 |
| 2024-07-03 | 1.75 | 1.77 | 0.02 | 1.14 | 107328.00 | 1917.99 | 1.09 |
| 2024-07-02 | 1.70 | 1.75 | 0.04 | 2.34 | 118972.00 | 2073.69 | 1.21 |
| 2024-07-01 | 1.66 | 1.71 | 0.05 | 3.01 | 67626.12 | 1134.38 | 0.69 |
| 2024-06-28 | 1.67 | 1.66 | -0.02 | -1.19 | 81231.00 | 1369.91 | 0.82 |
| 2024-06-27 | 1.73 | 1.68 | -0.05 | -2.89 | 71754.00 | 1228.29 | 0.73 |
| 2024-06-26 | 1.68 | 1.73 | 0.06 | 3.59 | 97939.00 | 1655.63 | 0.99 |
| 2024-06-25 | 1.64 | 1.67 | 0.02 | 1.21 | 104960.40 | 1767.65 | 1.07 |
| 2024-06-24 | 1.73 | 1.65 | -0.11 | -6.25 | 152651.00 | 2560.86 | 1.55 |
| 2024-06-21 | 1.76 | 1.76 | 0.00 | 0.00 | 55407.00 | 981.33 | 0.56 |
| 2024-06-20 | 1.84 | 1.76 | -0.06 | -3.30 | 93881.00 | 1672.95 | 0.95 |
| 2024-06-19 | 1.88 | 1.82 | -0.05 | -2.67 | 96277.99 | 1774.44 | 0.98 |
| 2024-06-18 | 1.80 | 1.87 | 0.06 | 3.32 | 91376.00 | 1690.14 | 0.93 |
| 2024-06-17 | 1.87 | 1.81 | -0.06 | -3.21 | 82113.60 | 1502.16 | 0.83 |
| 2024-06-14 | 1.89 | 1.87 | -0.03 | -1.58 | 63308.00 | 1188.06 | 0.64 |
| 2024-06-13 | 1.95 | 1.90 | -0.04 | -2.06 | 73323.00 | 1402.03 | 0.74 |
| 2024-06-12 | 1.92 | 1.94 | 0.02 | 1.04 | 87499.00 | 1693.42 | 0.89 |
| 2024-06-11 | 1.89 | 1.92 | 0.04 | 2.13 | 164774.00 | 3120.10 | 1.67 |
| 2024-06-07 | 1.80 | 1.88 | 0.10 | 5.62 | 185440.60 | 3433.89 | 1.88 |
| 2024-06-06 | 1.88 | 1.78 | -0.11 | -5.82 | 253825.26 | 4572.14 | 2.58 |
| 2024-06-05 | 1.96 | 1.89 | -0.08 | -4.06 | 120417.00 | 2302.89 | 1.22 |
| 2024-06-04 | 2.02 | 1.97 | -0.08 | -3.90 | 165711.01 | 3250.30 | 1.68 |
| 2024-06-03 | 2.11 | 2.05 | -0.08 | -3.76 | 122574.00 | 2521.39 | 1.24 |
| 2024-05-31 | 2.15 | 2.13 | -0.03 | -1.39 | 97714.00 | 2085.92 | 0.99 |
| 2024-05-30 | 2.17 | 2.16 | -0.01 | -0.46 | 95961.02 | 2089.32 | 0.97 |
| 2024-05-29 | 2.14 | 2.17 | 0.04 | 1.88 | 80379.02 | 1735.19 | 0.82 |
| 2024-05-28 | 2.18 | 2.13 | -0.04 | -1.84 | 67648.00 | 1458.26 | 0.69 |
| 2024-05-27 | 2.17 | 2.17 | 0.00 | 0.00 | 89400.00 | 1925.31 | 0.91 |
| 2024-05-24 | 2.19 | 2.17 | -0.01 | -0.46 | 84787.46 | 1857.81 | 0.86 |
| 2024-05-23 | 2.25 | 2.18 | -0.08 | -3.54 | 114930.00 | 2521.26 | 1.17 |
| 2024-05-22 | 2.26 | 2.26 | -0.02 | -0.88 | 94611.61 | 2142.25 | 0.96 |
| 2024-05-21 | 2.35 | 2.28 | -0.08 | -3.39 | 146839.61 | 3359.06 | 1.49 |
| 2024-05-20 | 2.36 | 2.36 | 0.02 | 0.86 | 165154.00 | 3904.71 | 1.68 |
| 2024-05-17 | 2.33 | 2.34 | 0.02 | 0.86 | 130151.00 | 3041.30 | 1.32 |
| 2024-05-16 | 2.32 | 2.32 | 0.02 | 0.87 | 134646.00 | 3146.29 | 1.37 |
| 2024-05-15 | 2.29 | 2.30 | 0.01 | 0.44 | 164680.00 | 3805.89 | 1.67 |
| 2024-05-14 | 2.29 | 2.29 | -0.01 | -0.44 | 152459.00 | 3521.52 | 1.55 |
| 2024-05-13 | 2.37 | 2.30 | -0.09 | -3.77 | 200411.26 | 4645.86 | 2.03 |
| 2024-05-10 | 2.44 | 2.39 | -0.07 | -2.85 | 195129.00 | 4693.87 | 1.98 |
| 2024-05-09 | 2.48 | 2.46 | -0.04 | -1.60 | 232024.22 | 5741.61 | 2.35 |
| 2024-05-08 | 2.47 | 2.50 | -0.04 | -1.58 | 362166.80 | 9080.66 | 3.68 |
| 2024-05-07 | 2.39 | 2.54 | 0.14 | 5.83 | 605298.64 | 15099.56 | 6.14 |
| 2024-05-06 | 2.31 | 2.40 | 0.08 | 3.45 | 399897.28 | 9405.44 | 4.06 |
| 2024-04-30 | 2.27 | 2.32 | 0.03 | 1.31 | 385947.92 | 9019.08 | 3.92 |
| 2024-04-29 | 2.19 | 2.29 | 0.01 | 0.44 | 511399.13 | 11496.69 | 5.19 |
| 2024-04-26 | 2.26 | 2.28 | 0.06 | 2.70 | 584286.31 | 13043.72 | 5.93 |
| 2024-04-25 | 2.04 | 2.22 | 0.20 | 9.90 | 126287.00 | 2777.69 | 1.28 |
| 2024-04-24 | 1.99 | 2.02 | 0.04 | 2.02 | 104520.00 | 2109.12 | 1.06 |
| 2024-04-23 | 1.97 | 1.98 | 0.01 | 0.51 | 141093.60 | 2797.25 | 1.43 |
| 2024-04-22 | 2.04 | 1.97 | -0.08 | -3.90 | 143330.00 | 2844.65 | 1.45 |
| 2024-04-19 | 2.06 | 2.05 | 0.00 | 0.00 | 181095.00 | 3772.69 | 1.84 |
| 2024-04-18 | 2.14 | 2.05 | -0.08 | -3.76 | 207897.00 | 4334.84 | 2.11 |
| 2024-04-17 | 1.91 | 2.13 | 0.08 | 3.90 | 384560.09 | 7963.46 | 3.90 |
| 2024-04-16 | 2.15 | 2.05 | -0.23 | -10.09 | 108698.00 | 2242.73 | 1.10 |
| 2024-04-15 | 2.49 | 2.28 | -0.25 | -9.88 | 288151.00 | 6671.78 | 2.92 |
| 2024-04-12 | 2.52 | 2.53 | -0.01 | -0.39 | 228018.12 | 5745.82 | 2.31 |
| 2024-04-11 | 2.52 | 2.54 | 0.03 | 1.20 | 258044.85 | 6563.46 | 2.62 |
| 2024-04-10 | 2.60 | 2.51 | -0.10 | -3.83 | 258611.73 | 6559.87 | 2.62 |
| 2024-04-09 | 2.57 | 2.61 | 0.04 | 1.56 | 314621.60 | 8177.93 | 3.19 |
| 2024-04-08 | 2.64 | 2.57 | -0.11 | -4.10 | 457855.13 | 11909.81 | 4.65 |
| 2024-04-03 | 2.62 | 2.68 | 0.03 | 1.13 | 882639.58 | 23133.44 | 8.96 |
| 2024-04-02 | 2.40 | 2.65 | 0.24 | 9.96 | 558908.77 | 14658.01 | 5.67 |
| 2024-04-01 | 2.35 | 2.41 | 0.07 | 2.99 | 134276.71 | 3217.45 | 1.36 |
| 2024-03-29 | 2.33 | 2.34 | 0.01 | 0.43 | 85861.00 | 2010.58 | 0.87 |
| 2024-03-28 | 2.25 | 2.33 | 0.08 | 3.56 | 96224.13 | 2222.74 | 0.98 |
| 2024-03-27 | 2.32 | 2.25 | -0.06 | -2.60 | 72342.00 | 1656.67 | 0.73 |
| 2024-03-26 | 2.29 | 2.31 | 0.02 | 0.87 | 104847.00 | 2421.84 | 1.06 |
| 2024-03-25 | 2.36 | 2.29 | -0.08 | -3.38 | 104106.00 | 2432.93 | 1.06 |
| 2024-03-22 | 2.43 | 2.37 | -0.06 | -2.47 | 143910.00 | 3423.23 | 1.46 |
| 2024-03-21 | 2.42 | 2.43 | 0.04 | 1.67 | 185564.00 | 4485.01 | 1.88 |
| 2024-03-20 | 2.35 | 2.39 | 0.05 | 2.14 | 184745.21 | 4392.47 | 1.87 |
| 2024-03-19 | 2.33 | 2.34 | 0.02 | 0.86 | 192045.44 | 4519.48 | 1.95 |
| 2024-03-18 | 2.27 | 2.32 | 0.05 | 2.20 | 174677.00 | 4009.62 | 1.77 |
| 2024-03-15 | 2.20 | 2.27 | 0.08 | 3.65 | 178831.62 | 4000.66 | 1.81 |
| 2024-03-14 | 2.21 | 2.19 | -0.02 | -0.91 | 121859.00 | 2684.76 | 1.24 |
| 2024-03-13 | 2.25 | 2.21 | -0.04 | -1.78 | 116966.00 | 2600.81 | 1.19 |
| 2024-03-12 | 2.20 | 2.25 | 0.05 | 2.27 | 201656.08 | 4461.88 | 2.05 |
| 2024-03-11 | 2.16 | 2.20 | 0.05 | 2.33 | 135061.00 | 2934.99 | 1.37 |
| 2024-03-08 | 2.20 | 2.15 | -0.03 | -1.38 | 141750.00 | 3033.39 | 1.44 |
| 2024-03-07 | 2.13 | 2.18 | 0.06 | 2.83 | 193732.69 | 4224.38 | 1.97 |
| 2024-03-06 | 2.12 | 2.12 | 0.01 | 0.47 | 92894.75 | 1969.19 | 0.94 |
| 2024-03-05 | 2.17 | 2.11 | -0.06 | -2.77 | 130078.99 | 2766.90 | 1.32 |
| 2024-03-04 | 2.20 | 2.17 | -0.02 | -0.91 | 121245.05 | 2625.08 | 1.23 |
| 2024-03-01 | 2.24 | 2.19 | -0.03 | -1.35 | 147008.26 | 3222.53 | 1.49 |
| 2024-02-29 | 2.14 | 2.22 | 0.07 | 3.26 | 207244.02 | 4526.86 | 2.10 |
| 2024-02-28 | 2.38 | 2.15 | -0.23 | -9.66 | 363664.00 | 8332.77 | 3.69 |
| 2024-02-27 | 2.31 | 2.38 | 0.06 | 2.59 | 235128.39 | 5547.83 | 2.39 |
| 2024-02-26 | 2.31 | 2.32 | 0.06 | 2.66 | 354774.77 | 8097.15 | 3.60 |
| 2024-02-23 | 2.09 | 2.26 | 0.21 | 10.24 | 381282.44 | 8357.28 | 3.87 |
| 2024-02-22 | 2.04 | 2.05 | 0.04 | 1.99 | 165285.60 | 3369.18 | 1.68 |
| 2024-02-21 | 1.91 | 2.01 | 0.10 | 5.24 | 224860.83 | 4485.81 | 2.28 |
| 2024-02-20 | 1.90 | 1.91 | 0.01 | 0.53 | 163943.67 | 3089.95 | 1.66 |
| 2024-02-19 | 1.76 | 1.90 | 0.15 | 8.57 | 285670.90 | 5258.00 | 2.90 |
| 2024-02-08 | 1.67 | 1.75 | 0.08 | 4.79 | 423683.69 | 6844.56 | 4.30 |
| 2024-02-07 | 1.84 | 1.67 | -0.19 | -10.22 | 330750.15 | 5648.60 | 3.36 |
| 2024-02-06 | 1.79 | 1.86 | -0.11 | -5.58 | 327572.40 | 5939.59 | 3.32 |
| 2024-02-05 | 2.18 | 1.97 | -0.22 | -10.05 | 117857.00 | 2380.30 | 1.20 |
| 2024-01-26 | 2.78 | 2.86 | 0.07 | 2.51 | 98485.93 | 2825.52 | 1.00 |
| 2024-01-25 | 2.70 | 2.79 | 0.11 | 4.10 | 89510.00 | 2454.25 | 0.91 |
日K线
周K线
月K线
