宝塔实业(000595)股票信息
| 股票代码 | 000595 |
| 股票名称 | 宝塔实业 |
| 最新价/元 | 8.26 |
| 涨跌额/元 | 0.53 |
| 涨跌幅/% | 6.86 |
| 买入/元 | 8.26 |
| 卖出/元 | 8.27 |
| 昨收/元 | 7.73 |
| 今开/元 | 7.00 |
| 最高/元 | 8.41 |
| 最低/元 | 7.00 |
| 成交量/手 | 2185101.79 |
| 成交额/万 | 172485.80 |
| 股净值/元 | -59.00 |
| 市净率 | 20.00 |
| 总市值/万 | 940530.16 |
| 流通值/万 | 940039.87 |
| 换手率/% | 19.20 |
| 入市日期 | 1996-04-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
宝塔实业(000595)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.00 | 8.26 | 0.53 | 6.86 | 2185101.79 | 172485.80 | 19.20 |
| 2024-09-27 | 8.39 | 7.73 | -0.86 | -10.01 | 2095190.73 | 165426.75 | 18.41 |
| 2024-09-26 | 8.20 | 8.59 | 0.48 | 5.92 | 2184513.32 | 187179.37 | 19.20 |
| 2024-09-25 | 7.70 | 8.11 | 0.74 | 10.04 | 1818212.60 | 141383.04 | 15.98 |
| 2024-09-24 | 7.05 | 7.37 | 0.67 | 10.00 | 2014756.29 | 144943.40 | 17.70 |
| 2024-09-23 | 5.86 | 6.70 | 0.61 | 10.02 | 1167347.60 | 72958.11 | 10.26 |
| 2024-09-20 | 5.49 | 6.09 | 0.55 | 9.93 | 1317821.92 | 77582.92 | 11.58 |
| 2024-09-19 | 5.49 | 5.54 | 0.07 | 1.28 | 1135782.00 | 64158.62 | 9.98 |
| 2024-09-18 | 4.83 | 5.47 | 0.50 | 10.06 | 692908.81 | 35548.84 | 6.09 |
| 2024-09-13 | 4.90 | 4.97 | 0.08 | 1.64 | 679633.84 | 34454.50 | 5.97 |
| 2024-09-12 | 4.70 | 4.89 | 0.19 | 4.04 | 437228.00 | 21247.66 | 3.84 |
| 2024-09-11 | 4.85 | 4.70 | -0.22 | -4.47 | 342968.00 | 16119.71 | 3.01 |
| 2024-09-10 | 4.74 | 4.92 | 0.15 | 3.15 | 583235.76 | 28910.27 | 5.12 |
| 2024-09-09 | 4.58 | 4.77 | 0.15 | 3.25 | 434451.76 | 20600.70 | 3.82 |
| 2024-09-06 | 4.79 | 4.62 | -0.23 | -4.74 | 531117.54 | 25511.26 | 4.67 |
| 2024-09-05 | 4.70 | 4.85 | 0.11 | 2.32 | 633627.11 | 30879.61 | 5.57 |
| 2024-09-04 | 4.60 | 4.74 | 0.15 | 3.27 | 900498.07 | 43359.08 | 7.91 |
| 2024-09-03 | 4.28 | 4.59 | 0.42 | 10.07 | 523187.00 | 23361.13 | 4.60 |
| 2024-09-02 | 4.24 | 4.17 | -0.06 | -1.42 | 165772.02 | 6994.51 | 1.46 |
| 2024-08-30 | 4.15 | 4.23 | 0.07 | 1.68 | 338180.17 | 14362.71 | 2.97 |
| 2024-08-29 | 4.15 | 4.16 | -0.02 | -0.48 | 204389.00 | 8558.29 | 1.80 |
| 2024-08-28 | 4.20 | 4.18 | -0.14 | -3.24 | 299517.35 | 12631.78 | 2.63 |
| 2024-08-27 | 4.22 | 4.32 | 0.03 | 0.70 | 394713.75 | 16786.96 | 3.47 |
| 2024-08-26 | 4.25 | 4.29 | 0.07 | 1.66 | 437644.60 | 19163.24 | 3.85 |
| 2024-08-23 | 4.11 | 4.22 | 0.07 | 1.69 | 474050.89 | 19979.66 | 4.17 |
| 2024-08-22 | 4.08 | 4.15 | 0.07 | 1.72 | 656514.00 | 27780.08 | 5.77 |
| 2024-08-21 | 3.69 | 4.08 | 0.37 | 9.97 | 298307.57 | 11719.15 | 2.62 |
| 2024-08-20 | 3.77 | 3.71 | -0.07 | -1.85 | 71216.02 | 2655.35 | 0.63 |
| 2024-08-19 | 3.77 | 3.78 | -0.02 | -0.53 | 57422.00 | 2167.44 | 0.50 |
| 2024-08-16 | 3.90 | 3.80 | -0.10 | -2.56 | 91135.06 | 3492.76 | 0.80 |
| 2024-08-15 | 3.83 | 3.90 | 0.03 | 0.78 | 118282.22 | 4554.51 | 1.04 |
| 2024-08-14 | 3.80 | 3.87 | 0.07 | 1.84 | 161316.55 | 6246.79 | 1.42 |
| 2024-08-13 | 3.76 | 3.80 | 0.05 | 1.33 | 93368.00 | 3518.29 | 0.82 |
| 2024-08-12 | 3.82 | 3.75 | -0.07 | -1.83 | 98343.00 | 3700.94 | 0.86 |
| 2024-08-09 | 3.89 | 3.82 | -0.05 | -1.29 | 95936.00 | 3695.47 | 0.84 |
| 2024-08-08 | 3.90 | 3.87 | -0.06 | -1.53 | 155963.27 | 6032.93 | 1.37 |
| 2024-08-07 | 3.99 | 3.93 | -0.06 | -1.50 | 132718.27 | 5268.68 | 1.17 |
| 2024-08-06 | 3.91 | 3.99 | 0.05 | 1.27 | 181084.27 | 7177.50 | 1.59 |
| 2024-08-05 | 3.85 | 3.94 | 0.01 | 0.25 | 253912.00 | 10055.87 | 2.23 |
| 2024-08-02 | 4.16 | 3.93 | -0.27 | -6.43 | 363052.00 | 14630.30 | 3.19 |
| 2024-08-01 | 4.15 | 4.20 | -0.03 | -0.71 | 379695.59 | 16116.23 | 3.34 |
| 2024-07-31 | 4.35 | 4.23 | -0.31 | -6.83 | 583964.00 | 24857.73 | 5.13 |
| 2024-07-30 | 4.30 | 4.54 | 0.39 | 9.40 | 810483.40 | 35936.23 | 7.12 |
| 2024-07-29 | 4.15 | 4.15 | 0.38 | 10.08 | 37259.00 | 1546.25 | 0.33 |
| 2024-07-26 | 3.77 | 3.77 | 0.34 | 9.91 | 45510.38 | 1715.74 | 0.40 |
| 2024-07-18 | 3.42 | 3.43 | -0.10 | -2.83 | 146294.22 | 4940.62 | 1.29 |
| 2024-07-17 | 3.38 | 3.53 | 0.14 | 4.13 | 224933.85 | 7965.63 | 1.98 |
| 2024-07-16 | 3.38 | 3.39 | 0.04 | 1.19 | 65644.00 | 2215.99 | 0.58 |
| 2024-07-15 | 3.39 | 3.35 | -0.01 | -0.30 | 44428.90 | 1486.58 | 0.39 |
| 2024-07-12 | 3.37 | 3.36 | 0.01 | 0.30 | 55537.00 | 1867.92 | 0.49 |
| 2024-07-11 | 3.22 | 3.35 | 0.18 | 5.68 | 93884.02 | 3107.36 | 0.82 |
| 2024-07-10 | 3.25 | 3.17 | -0.09 | -2.76 | 57894.00 | 1858.11 | 0.51 |
| 2024-07-09 | 3.22 | 3.26 | 0.01 | 0.31 | 73857.22 | 2364.74 | 0.65 |
| 2024-07-08 | 3.37 | 3.25 | -0.11 | -3.27 | 52089.00 | 1709.47 | 0.46 |
| 2024-07-05 | 3.32 | 3.36 | 0.05 | 1.51 | 38014.23 | 1265.52 | 0.33 |
| 2024-07-04 | 3.41 | 3.31 | -0.10 | -2.93 | 48511.00 | 1627.69 | 0.43 |
| 2024-07-03 | 3.43 | 3.41 | -0.03 | -0.87 | 39024.00 | 1338.12 | 0.34 |
| 2024-07-02 | 3.40 | 3.44 | 0.06 | 1.78 | 71483.00 | 2463.78 | 0.63 |
| 2024-07-01 | 3.32 | 3.38 | 0.01 | 0.30 | 71691.00 | 2385.99 | 0.63 |
| 2024-06-28 | 3.35 | 3.37 | 0.03 | 0.90 | 87841.00 | 3008.36 | 0.77 |
| 2024-06-27 | 3.38 | 3.34 | -0.06 | -1.77 | 50933.00 | 1722.19 | 0.45 |
| 2024-06-26 | 3.26 | 3.40 | 0.11 | 3.34 | 73362.98 | 2449.24 | 0.64 |
| 2024-06-25 | 3.26 | 3.29 | 0.02 | 0.61 | 51116.00 | 1686.28 | 0.45 |
| 2024-06-24 | 3.38 | 3.27 | -0.11 | -3.25 | 75884.00 | 2502.78 | 0.67 |
| 2024-06-21 | 3.49 | 3.38 | -0.05 | -1.46 | 55729.02 | 1893.43 | 0.49 |
| 2024-06-20 | 3.58 | 3.43 | -0.15 | -4.19 | 80638.00 | 2806.16 | 0.71 |
| 2024-06-19 | 3.62 | 3.58 | -0.03 | -0.83 | 50585.00 | 1814.93 | 0.44 |
| 2024-06-18 | 3.50 | 3.61 | 0.11 | 3.14 | 75729.00 | 2712.72 | 0.67 |
| 2024-06-17 | 3.50 | 3.50 | -0.03 | -0.85 | 45719.02 | 1607.24 | 0.40 |
| 2024-06-14 | 3.54 | 3.53 | -0.02 | -0.56 | 55077.00 | 1946.22 | 0.48 |
| 2024-06-13 | 3.59 | 3.55 | -0.06 | -1.66 | 68415.00 | 2444.93 | 0.60 |
| 2024-06-12 | 3.48 | 3.61 | 0.11 | 3.14 | 100651.02 | 3626.31 | 0.88 |
| 2024-06-11 | 3.50 | 3.50 | 0.00 | 0.00 | 67956.02 | 2354.64 | 0.60 |
| 2024-06-07 | 3.41 | 3.50 | 0.12 | 3.55 | 109021.02 | 3794.55 | 0.96 |
| 2024-06-06 | 3.59 | 3.38 | -0.21 | -5.85 | 183407.02 | 6282.70 | 1.61 |
| 2024-06-05 | 3.68 | 3.59 | -0.11 | -2.97 | 103076.04 | 3737.39 | 0.91 |
| 2024-06-04 | 3.75 | 3.70 | -0.10 | -2.63 | 95486.56 | 3533.23 | 0.84 |
| 2024-06-03 | 3.95 | 3.80 | -0.14 | -3.55 | 134339.00 | 5131.96 | 1.18 |
| 2024-05-31 | 3.79 | 3.94 | 0.15 | 3.96 | 156590.00 | 6118.64 | 1.38 |
| 2024-05-30 | 3.87 | 3.79 | -0.06 | -1.56 | 81497.00 | 3095.11 | 0.72 |
| 2024-05-29 | 3.84 | 3.85 | 0.01 | 0.26 | 93639.00 | 3630.83 | 0.82 |
| 2024-05-28 | 3.92 | 3.84 | -0.09 | -2.29 | 120716.00 | 4667.64 | 1.06 |
| 2024-05-27 | 3.95 | 3.93 | -0.08 | -2.00 | 142167.00 | 5542.56 | 1.25 |
| 2024-05-24 | 4.20 | 4.01 | -0.29 | -6.74 | 395823.64 | 16096.46 | 3.48 |
| 2024-05-23 | 4.16 | 4.30 | 0.18 | 4.37 | 537875.00 | 23160.52 | 4.73 |
| 2024-05-22 | 4.07 | 4.12 | 0.05 | 1.23 | 120263.00 | 4933.73 | 1.06 |
| 2024-05-21 | 4.18 | 4.07 | -0.14 | -3.33 | 129073.02 | 5279.78 | 1.13 |
| 2024-05-20 | 4.17 | 4.21 | 0.03 | 0.72 | 141114.00 | 5954.04 | 1.24 |
| 2024-05-17 | 4.13 | 4.18 | 0.04 | 0.97 | 88763.02 | 3694.77 | 0.78 |
| 2024-05-16 | 4.10 | 4.14 | 0.03 | 0.73 | 77781.00 | 3221.99 | 0.68 |
| 2024-05-15 | 4.15 | 4.11 | -0.04 | -0.96 | 83425.57 | 3444.12 | 0.73 |
| 2024-05-14 | 4.08 | 4.15 | 0.06 | 1.47 | 80751.00 | 3338.18 | 0.71 |
| 2024-05-13 | 4.17 | 4.09 | -0.11 | -2.62 | 106184.00 | 4346.81 | 0.93 |
| 2024-05-10 | 4.26 | 4.20 | -0.07 | -1.64 | 116401.00 | 4899.83 | 1.02 |
| 2024-05-09 | 4.21 | 4.27 | 0.06 | 1.43 | 127859.02 | 5444.86 | 1.12 |
| 2024-05-08 | 4.26 | 4.21 | -0.09 | -2.09 | 124167.00 | 5273.28 | 1.09 |
| 2024-05-07 | 4.24 | 4.30 | 0.07 | 1.66 | 177479.00 | 7625.28 | 1.56 |
| 2024-05-06 | 4.26 | 4.23 | -0.03 | -0.70 | 166826.00 | 7069.65 | 1.47 |
| 2024-04-30 | 4.27 | 4.26 | -0.02 | -0.47 | 199326.00 | 8531.44 | 1.75 |
| 2024-04-29 | 4.13 | 4.28 | 0.15 | 3.63 | 160110.00 | 6800.19 | 1.41 |
日K线
周K线
月K线
