渤海股份(000605)股票信息
| 股票代码 | 000605 |
| 股票名称 | 渤海股份 |
| 最新价/元 | 6.97 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 2.20 |
| 买入/元 | 6.97 |
| 卖出/元 | 6.98 |
| 昨收/元 | 6.82 |
| 今开/元 | 6.84 |
| 最高/元 | 6.98 |
| 最低/元 | 6.80 |
| 成交量/手 | 57879.60 |
| 成交额/万 | 4002.07 |
| 股净值/元 | 152.85 |
| 市净率 | 1.15 |
| 总市值/万 | 245803.04 |
| 流通值/万 | 245803.04 |
| 换手率/% | 1.64 |
| 入市日期 | 1996-09-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
渤海股份(000605)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 | 6.84 | 6.97 | 0.15 | 2.20 | 57879.60 | 4002.07 | 1.64 |
| 2025-06-23 | 6.66 | 6.82 | 0.11 | 1.64 | 59204.00 | 4005.79 | 1.68 |
| 2025-06-20 | 6.70 | 6.71 | 0.01 | 0.15 | 59493.80 | 3990.17 | 1.69 |
| 2025-06-19 | 6.85 | 6.70 | -0.11 | -1.62 | 72360.00 | 4896.33 | 2.05 |
| 2025-06-18 | 6.95 | 6.81 | -0.14 | -2.01 | 75885.40 | 5205.35 | 2.15 |
| 2025-06-17 | 7.02 | 6.95 | -0.05 | -0.71 | 54405.60 | 3783.30 | 1.54 |
| 2025-06-16 | 6.95 | 7.00 | 0.04 | 0.58 | 51377.40 | 3594.07 | 1.46 |
| 2025-06-13 | 7.15 | 6.96 | -0.19 | -2.66 | 124035.20 | 8712.10 | 3.52 |
| 2025-06-12 | 7.14 | 7.15 | 0.01 | 0.14 | 72497.20 | 5164.46 | 2.06 |
| 2025-06-11 | 7.10 | 7.14 | 0.07 | 0.99 | 77816.80 | 5542.58 | 2.21 |
| 2025-06-10 | 7.18 | 7.07 | -0.09 | -1.26 | 132307.10 | 9392.33 | 3.75 |
| 2025-06-09 | 7.16 | 7.16 | 0.00 | 0.00 | 84047.00 | 6014.73 | 2.38 |
| 2025-06-06 | 7.18 | 7.16 | -0.01 | -0.14 | 90664.60 | 6476.70 | 2.57 |
| 2025-06-05 | 7.23 | 7.17 | -0.03 | -0.42 | 85474.60 | 6120.43 | 2.42 |
| 2025-06-04 | 7.06 | 7.20 | 0.14 | 1.98 | 114209.72 | 8194.75 | 3.24 |
| 2025-06-03 | 7.01 | 7.06 | -0.02 | -0.28 | 97546.40 | 6881.41 | 2.77 |
| 2025-05-30 | 7.22 | 7.08 | -0.14 | -1.94 | 127386.40 | 9087.95 | 3.61 |
| 2025-05-29 | 7.11 | 7.22 | 0.06 | 0.84 | 176088.60 | 12639.75 | 4.99 |
| 2025-05-28 | 7.26 | 7.16 | -0.10 | -1.38 | 233101.40 | 16892.43 | 6.61 |
| 2025-05-27 | 7.32 | 7.26 | -0.02 | -0.28 | 216997.60 | 15756.36 | 6.15 |
| 2025-05-26 | 7.55 | 7.28 | -0.52 | -6.67 | 399588.42 | 29330.48 | 11.33 |
| 2025-05-23 | 7.60 | 7.80 | -0.33 | -4.06 | 575227.37 | 44492.38 | 16.31 |
| 2025-05-22 | 8.13 | 8.13 | -0.90 | -9.97 | 83580.00 | 6795.05 | 2.37 |
| 2025-05-21 | 8.56 | 9.03 | 0.43 | 5.00 | 632926.52 | 56625.64 | 17.95 |
| 2025-05-20 | 8.59 | 8.60 | 0.26 | 3.12 | 666983.88 | 58746.48 | 18.91 |
| 2025-05-19 | 7.86 | 8.34 | 0.76 | 10.03 | 272417.68 | 21980.78 | 7.72 |
| 2025-05-16 | 7.51 | 7.58 | 0.03 | 0.40 | 51050.00 | 3861.71 | 1.45 |
| 2025-05-15 | 7.55 | 7.55 | -0.03 | -0.40 | 43529.00 | 3286.36 | 1.23 |
| 2025-05-14 | 7.58 | 7.58 | -0.02 | -0.26 | 62606.20 | 4726.98 | 1.78 |
| 2025-05-13 | 7.62 | 7.60 | 0.02 | 0.26 | 86555.00 | 6578.95 | 2.45 |
| 2025-05-12 | 7.56 | 7.58 | 0.02 | 0.27 | 61660.80 | 4644.45 | 1.75 |
| 2025-05-09 | 7.53 | 7.56 | 0.03 | 0.40 | 67823.80 | 5092.70 | 1.92 |
| 2025-05-08 | 7.43 | 7.53 | 0.10 | 1.35 | 70040.80 | 5237.74 | 1.99 |
| 2025-05-07 | 7.38 | 7.43 | 0.10 | 1.36 | 86421.80 | 6411.93 | 2.45 |
| 2025-05-06 | 7.35 | 7.33 | 0.00 | 0.00 | 76831.80 | 5632.58 | 2.18 |
| 2025-04-30 | 7.39 | 7.33 | -0.04 | -0.54 | 58651.00 | 4305.41 | 1.66 |
| 2025-04-29 | 7.35 | 7.37 | -0.14 | -1.86 | 113731.80 | 8372.38 | 3.22 |
| 2025-04-28 | 7.37 | 7.51 | 0.11 | 1.49 | 241415.20 | 17958.64 | 6.85 |
| 2025-04-25 | 7.24 | 7.40 | 0.16 | 2.21 | 82826.20 | 6075.65 | 2.35 |
| 2025-04-24 | 7.25 | 7.24 | -0.01 | -0.14 | 49253.00 | 3557.19 | 1.48 |
| 2025-04-23 | 7.24 | 7.25 | 0.02 | 0.28 | 33538.00 | 2432.62 | 1.01 |
| 2025-04-22 | 7.16 | 7.23 | 0.05 | 0.70 | 32421.00 | 2338.34 | 0.97 |
| 2025-04-21 | 7.16 | 7.18 | 0.03 | 0.42 | 37518.40 | 2690.09 | 1.13 |
| 2025-04-18 | 7.25 | 7.15 | -0.08 | -1.11 | 46308.00 | 3308.86 | 1.39 |
| 2025-04-17 | 7.00 | 7.23 | 0.18 | 2.55 | 73143.20 | 5263.09 | 2.20 |
| 2025-04-16 | 7.09 | 7.05 | -0.04 | -0.56 | 59170.41 | 4142.95 | 1.78 |
| 2025-04-15 | 7.06 | 7.09 | 0.07 | 1.00 | 53331.21 | 3759.98 | 1.60 |
| 2025-04-14 | 6.87 | 7.02 | 0.16 | 2.33 | 67630.50 | 4727.85 | 2.03 |
| 2025-04-11 | 6.75 | 6.86 | 0.08 | 1.18 | 50736.00 | 3489.76 | 1.53 |
| 2025-04-10 | 6.70 | 6.78 | 0.15 | 2.26 | 73294.68 | 4982.99 | 2.20 |
| 2025-04-09 | 6.40 | 6.63 | 0.15 | 2.32 | 85850.25 | 5437.89 | 2.58 |
| 2025-04-08 | 6.52 | 6.48 | -0.23 | -3.43 | 95278.28 | 6164.59 | 2.86 |
| 2025-04-07 | 7.10 | 6.71 | -0.74 | -9.93 | 59663.00 | 4053.81 | 1.79 |
| 2025-04-03 | 7.20 | 7.45 | 0.14 | 1.92 | 62167.30 | 4592.38 | 1.87 |
| 2025-04-02 | 7.38 | 7.31 | -0.07 | -0.95 | 44343.95 | 3246.87 | 1.33 |
| 2025-04-01 | 7.26 | 7.38 | 0.11 | 1.51 | 49113.09 | 3623.47 | 1.48 |
| 2025-03-31 | 7.36 | 7.27 | -0.10 | -1.36 | 50672.00 | 3668.78 | 1.52 |
| 2025-03-28 | 7.48 | 7.37 | -0.14 | -1.86 | 70900.15 | 5250.64 | 2.13 |
| 2025-03-27 | 7.59 | 7.51 | -0.14 | -1.83 | 66886.70 | 5044.80 | 2.01 |
| 2025-03-26 | 7.51 | 7.65 | 0.13 | 1.73 | 81045.89 | 6161.34 | 2.44 |
| 2025-03-25 | 7.60 | 7.52 | -0.07 | -0.92 | 79561.79 | 5963.59 | 2.39 |
| 2025-03-24 | 7.90 | 7.59 | -0.34 | -4.29 | 134934.66 | 10338.06 | 4.06 |
| 2025-03-21 | 8.10 | 7.93 | -0.13 | -1.61 | 202942.72 | 16063.86 | 6.10 |
| 2025-03-20 | 7.85 | 8.06 | 0.22 | 2.81 | 317439.52 | 25847.61 | 9.54 |
| 2025-03-19 | 7.80 | 7.84 | -0.01 | -0.13 | 59715.00 | 4671.59 | 1.80 |
| 2025-03-18 | 7.88 | 7.85 | 0.01 | 0.13 | 50158.00 | 3920.21 | 1.51 |
| 2025-03-17 | 7.80 | 7.84 | 0.06 | 0.77 | 79118.80 | 6178.85 | 2.38 |
| 2025-03-14 | 7.54 | 7.78 | 0.20 | 2.64 | 117368.85 | 9008.70 | 3.53 |
| 2025-03-13 | 7.62 | 7.58 | -0.06 | -0.79 | 77393.87 | 5827.23 | 2.33 |
| 2025-03-12 | 7.67 | 7.64 | -0.03 | -0.39 | 64235.21 | 4913.55 | 1.93 |
| 2025-03-11 | 7.60 | 7.67 | 0.01 | 0.13 | 85773.60 | 6519.36 | 2.58 |
| 2025-03-10 | 7.62 | 7.66 | 0.00 | 0.00 | 78921.00 | 6029.06 | 2.37 |
| 2025-03-07 | 7.75 | 7.66 | -0.06 | -0.78 | 124328.40 | 9577.13 | 3.74 |
| 2025-03-06 | 7.71 | 7.72 | 0.01 | 0.13 | 83634.07 | 6443.48 | 2.51 |
| 2025-03-05 | 7.72 | 7.71 | -0.01 | -0.13 | 100805.00 | 7652.70 | 3.03 |
| 2025-03-04 | 7.61 | 7.72 | 0.12 | 1.58 | 78242.60 | 5971.86 | 2.35 |
| 2025-03-03 | 7.45 | 7.60 | 0.14 | 1.88 | 80037.40 | 6062.68 | 2.41 |
| 2025-02-28 | 7.56 | 7.46 | -0.14 | -1.84 | 62592.40 | 4684.37 | 1.88 |
| 2025-02-27 | 7.63 | 7.60 | -0.03 | -0.39 | 69791.80 | 5258.43 | 2.10 |
| 2025-02-26 | 7.62 | 7.63 | 0.01 | 0.13 | 84698.14 | 6468.97 | 2.55 |
| 2025-02-25 | 7.45 | 7.62 | 0.15 | 2.01 | 118194.12 | 8961.44 | 3.55 |
| 2025-02-24 | 7.42 | 7.47 | 0.06 | 0.81 | 70783.20 | 5280.56 | 2.13 |
| 2025-02-21 | 7.56 | 7.41 | -0.15 | -1.98 | 99153.50 | 7352.97 | 2.98 |
| 2025-02-20 | 7.56 | 7.56 | 0.03 | 0.40 | 63401.80 | 4770.33 | 1.91 |
| 2025-02-19 | 7.47 | 7.53 | 0.07 | 0.94 | 70462.30 | 5287.48 | 2.12 |
| 2025-02-18 | 7.74 | 7.46 | -0.28 | -3.62 | 81235.08 | 6156.13 | 2.44 |
| 2025-02-17 | 7.70 | 7.74 | 0.04 | 0.52 | 91644.20 | 7086.93 | 2.76 |
| 2025-02-14 | 7.73 | 7.70 | -0.02 | -0.26 | 91222.80 | 7052.58 | 2.74 |
| 2025-02-13 | 7.75 | 7.72 | -0.03 | -0.39 | 69186.40 | 5357.30 | 2.08 |
| 2025-02-12 | 7.62 | 7.75 | 0.12 | 1.57 | 64857.80 | 4989.64 | 1.95 |
| 2025-02-11 | 7.77 | 7.63 | -0.11 | -1.42 | 71514.40 | 5455.52 | 2.15 |
| 2025-02-10 | 7.63 | 7.74 | 0.16 | 2.11 | 70577.40 | 5420.93 | 2.12 |
| 2025-02-07 | 7.47 | 7.58 | 0.11 | 1.47 | 82184.20 | 6225.70 | 2.47 |
| 2025-02-06 | 7.35 | 7.47 | 0.14 | 1.91 | 66899.00 | 4940.50 | 2.01 |
| 2025-02-05 | 7.27 | 7.33 | 0.06 | 0.83 | 35549.40 | 2601.46 | 1.07 |
| 2025-01-27 | 7.29 | 7.27 | -0.02 | -0.27 | 55652.80 | 4090.21 | 1.67 |
| 2025-01-24 | 7.35 | 7.29 | -0.02 | -0.27 | 49638.60 | 3605.90 | 1.49 |
| 2025-01-23 | 7.35 | 7.31 | 0.03 | 0.41 | 70031.40 | 5191.74 | 2.11 |
| 2025-01-22 | 7.39 | 7.28 | -0.15 | -2.02 | 53521.00 | 3904.64 | 1.61 |
| 2025-01-21 | 7.55 | 7.43 | -0.13 | -1.72 | 61057.00 | 4551.14 | 1.84 |
日K线
周K线
月K线
