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 | 5.48 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 8.09 |
| 买入/元 | 5.48 |
| 卖出/元 | 5.49 |
| 昨收/元 | 5.07 |
| 今开/元 | 5.53 |
| 最高/元 | 5.58 |
| 最低/元 | 5.17 |
| 成交量/手 | 285838.27 |
| 成交额/万 | 15541.38 |
| 股净值/元 | 95.97 |
| 市净率 | 0.91 |
| 总市值/万 | 193256.91 |
| 流通值/万 | 182286.02 |
| 换手率/% | 8.59 |
| 入市日期 | 1996-09-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.53 | 5.48 | 0.41 | 8.09 | 285838.27 | 15541.38 | 8.59 |
| 2024-09-27 | 4.99 | 5.07 | 0.08 | 1.60 | 154904.86 | 7760.86 | 4.66 |
| 2024-09-26 | 4.85 | 4.99 | 0.20 | 4.18 | 153548.72 | 7531.70 | 4.62 |
| 2024-09-25 | 4.78 | 4.79 | 0.13 | 2.79 | 157939.91 | 7679.96 | 4.75 |
| 2024-09-24 | 4.41 | 4.66 | 0.23 | 5.19 | 76492.80 | 3504.33 | 2.30 |
| 2024-09-23 | 4.43 | 4.43 | 0.00 | 0.00 | 15978.80 | 705.46 | 0.48 |
| 2024-09-20 | 4.46 | 4.43 | -0.02 | -0.45 | 26973.60 | 1195.74 | 0.81 |
| 2024-09-19 | 4.31 | 4.45 | 0.18 | 4.22 | 38133.73 | 1676.00 | 1.15 |
| 2024-09-18 | 4.39 | 4.27 | -0.12 | -2.73 | 34905.80 | 1492.72 | 1.05 |
| 2024-09-13 | 4.40 | 4.39 | -0.02 | -0.45 | 30926.20 | 1365.35 | 0.93 |
| 2024-09-12 | 4.33 | 4.41 | 0.08 | 1.85 | 41060.79 | 1808.98 | 1.23 |
| 2024-09-11 | 4.36 | 4.33 | -0.04 | -0.92 | 19056.80 | 828.58 | 0.57 |
| 2024-09-10 | 4.35 | 4.37 | 0.02 | 0.46 | 25902.20 | 1130.32 | 0.78 |
| 2024-09-09 | 4.32 | 4.35 | 0.02 | 0.46 | 23767.82 | 1031.74 | 0.71 |
| 2024-09-06 | 4.41 | 4.33 | -0.07 | -1.59 | 27517.80 | 1200.56 | 0.83 |
| 2024-09-05 | 4.37 | 4.40 | 0.05 | 1.15 | 24099.60 | 1056.69 | 0.72 |
| 2024-09-04 | 4.41 | 4.35 | -0.07 | -1.58 | 29662.40 | 1297.93 | 0.89 |
| 2024-09-03 | 4.40 | 4.42 | 0.02 | 0.46 | 33691.41 | 1483.89 | 1.01 |
| 2024-09-02 | 4.48 | 4.40 | -0.08 | -1.79 | 41266.00 | 1844.60 | 1.24 |
| 2024-08-30 | 4.46 | 4.48 | 0.03 | 0.67 | 47726.20 | 2146.06 | 1.43 |
| 2024-08-29 | 4.45 | 4.45 | 0.00 | 0.00 | 34380.00 | 1523.13 | 1.02 |
| 2024-08-28 | 4.42 | 4.45 | 0.04 | 0.91 | 30048.00 | 1337.30 | 0.89 |
| 2024-08-27 | 4.48 | 4.41 | -0.06 | -1.34 | 26941.00 | 1194.64 | 0.80 |
| 2024-08-26 | 4.38 | 4.47 | 0.08 | 1.82 | 37078.00 | 1645.51 | 1.10 |
| 2024-08-23 | 4.41 | 4.39 | -0.02 | -0.45 | 34680.00 | 1524.55 | 1.03 |
| 2024-08-22 | 4.48 | 4.41 | -0.08 | -1.78 | 32177.40 | 1430.60 | 0.95 |
| 2024-08-21 | 4.50 | 4.49 | 0.00 | 0.00 | 25847.00 | 1162.09 | 0.77 |
| 2024-08-20 | 4.61 | 4.49 | -0.12 | -2.60 | 33635.20 | 1521.56 | 1.00 |
| 2024-08-19 | 4.60 | 4.61 | 0.00 | 0.00 | 24066.80 | 1106.56 | 0.71 |
| 2024-08-16 | 4.70 | 4.61 | -0.09 | -1.92 | 37974.00 | 1761.20 | 1.12 |
| 2024-08-15 | 4.70 | 4.70 | -0.02 | -0.42 | 30470.00 | 1427.91 | 0.90 |
| 2024-08-14 | 4.72 | 4.72 | -0.02 | -0.42 | 21927.01 | 1036.86 | 0.65 |
| 2024-08-13 | 4.70 | 4.74 | 0.06 | 1.28 | 31648.41 | 1486.77 | 0.94 |
| 2024-08-12 | 4.71 | 4.68 | -0.01 | -0.21 | 30797.40 | 1449.86 | 0.91 |
| 2024-08-09 | 4.72 | 4.69 | -0.03 | -0.64 | 22842.00 | 1076.43 | 0.68 |
| 2024-08-08 | 4.70 | 4.72 | 0.00 | 0.00 | 23277.66 | 1095.30 | 0.69 |
| 2024-08-07 | 4.73 | 4.72 | -0.02 | -0.42 | 21583.40 | 1017.69 | 0.64 |
| 2024-08-06 | 4.69 | 4.74 | 0.08 | 1.72 | 31382.00 | 1478.97 | 0.93 |
| 2024-08-05 | 4.67 | 4.66 | -0.08 | -1.69 | 35833.40 | 1693.29 | 1.06 |
| 2024-08-02 | 4.78 | 4.74 | -0.07 | -1.46 | 39281.00 | 1868.55 | 1.16 |
| 2024-08-01 | 4.77 | 4.81 | 0.04 | 0.84 | 47288.80 | 2265.24 | 1.40 |
| 2024-07-31 | 4.70 | 4.77 | 0.08 | 1.71 | 54813.02 | 2604.87 | 1.62 |
| 2024-07-30 | 4.66 | 4.69 | 0.02 | 0.43 | 35602.01 | 1669.04 | 1.05 |
| 2024-07-29 | 4.57 | 4.67 | 0.09 | 1.97 | 37039.20 | 1718.17 | 1.10 |
| 2024-07-26 | 4.55 | 4.58 | 0.01 | 0.22 | 39012.60 | 1784.95 | 1.16 |
| 2024-07-25 | 4.50 | 4.57 | 0.12 | 2.70 | 42005.60 | 1893.06 | 1.24 |
| 2024-07-24 | 4.52 | 4.45 | -0.05 | -1.11 | 44553.23 | 1995.34 | 1.32 |
| 2024-07-23 | 4.56 | 4.50 | 0.00 | 0.00 | 40502.61 | 1851.84 | 1.20 |
| 2024-07-22 | 4.45 | 4.50 | 0.06 | 1.35 | 24343.01 | 1090.97 | 0.72 |
| 2024-07-19 | 4.45 | 4.44 | -0.03 | -0.67 | 36835.00 | 1627.68 | 1.09 |
| 2024-07-18 | 4.48 | 4.47 | -0.02 | -0.45 | 44211.00 | 1965.24 | 1.31 |
| 2024-07-17 | 4.54 | 4.49 | -0.03 | -0.66 | 25876.22 | 1162.92 | 0.77 |
| 2024-07-16 | 4.60 | 4.52 | -0.08 | -1.74 | 36080.62 | 1639.83 | 1.07 |
| 2024-07-15 | 4.66 | 4.60 | -0.09 | -1.92 | 30627.20 | 1409.18 | 0.91 |
| 2024-07-12 | 4.66 | 4.69 | 0.04 | 0.86 | 45713.80 | 2155.54 | 1.35 |
| 2024-07-11 | 4.52 | 4.65 | 0.22 | 4.97 | 55037.62 | 2528.45 | 1.63 |
| 2024-07-10 | 4.57 | 4.43 | -0.15 | -3.28 | 48218.00 | 2157.51 | 1.43 |
| 2024-07-09 | 4.49 | 4.58 | 0.11 | 2.46 | 52402.00 | 2354.63 | 1.55 |
| 2024-07-08 | 4.67 | 4.49 | -0.18 | -3.85 | 52368.00 | 2370.18 | 1.55 |
| 2024-07-05 | 4.64 | 4.67 | 0.04 | 0.86 | 34364.20 | 1588.64 | 1.02 |
| 2024-07-04 | 4.84 | 4.63 | -0.16 | -3.34 | 34252.00 | 1603.02 | 1.01 |
| 2024-07-03 | 4.82 | 4.79 | -0.04 | -0.83 | 30860.00 | 1482.29 | 0.91 |
| 2024-07-02 | 4.69 | 4.83 | 0.15 | 3.21 | 57454.54 | 2754.35 | 1.70 |
| 2024-07-01 | 4.64 | 4.68 | 0.05 | 1.08 | 38094.00 | 1775.22 | 1.13 |
| 2024-06-28 | 4.64 | 4.63 | -0.02 | -0.43 | 36627.80 | 1704.97 | 1.08 |
| 2024-06-27 | 4.63 | 4.65 | 0.01 | 0.22 | 52283.40 | 2437.01 | 1.55 |
| 2024-06-26 | 4.55 | 4.64 | 0.10 | 2.20 | 51003.93 | 2319.86 | 1.51 |
| 2024-06-25 | 4.43 | 4.54 | 0.15 | 3.42 | 50623.40 | 2292.06 | 1.50 |
| 2024-06-24 | 4.56 | 4.39 | -0.20 | -4.36 | 51630.40 | 2293.11 | 1.53 |
| 2024-06-21 | 4.58 | 4.59 | 0.00 | 0.00 | 41720.20 | 1913.53 | 1.24 |
| 2024-06-20 | 4.77 | 4.59 | -0.19 | -3.98 | 53531.40 | 2491.62 | 1.59 |
| 2024-06-19 | 4.68 | 4.78 | 0.12 | 2.58 | 56460.40 | 2684.76 | 1.67 |
| 2024-06-18 | 4.63 | 4.66 | 0.05 | 1.09 | 31084.20 | 1440.27 | 0.92 |
| 2024-06-17 | 4.69 | 4.61 | -0.10 | -2.12 | 50866.40 | 2383.18 | 1.51 |
| 2024-06-14 | 4.67 | 4.71 | 0.04 | 0.86 | 43230.00 | 2030.27 | 1.28 |
| 2024-06-13 | 4.70 | 4.67 | -0.03 | -0.64 | 36027.99 | 1677.63 | 1.07 |
| 2024-06-12 | 4.61 | 4.70 | 0.10 | 2.17 | 45218.69 | 2108.21 | 1.34 |
| 2024-06-11 | 4.74 | 4.60 | -0.06 | -1.29 | 66869.61 | 3069.40 | 1.98 |
| 2024-06-07 | 4.32 | 4.66 | 0.36 | 8.37 | 100527.44 | 4583.50 | 2.98 |
| 2024-06-06 | 4.61 | 4.30 | -0.31 | -6.73 | 94412.20 | 4134.75 | 2.80 |
| 2024-06-05 | 4.83 | 4.61 | -0.18 | -3.76 | 54637.00 | 2553.94 | 1.62 |
| 2024-06-04 | 4.92 | 4.79 | -0.13 | -2.64 | 50551.00 | 2412.15 | 1.50 |
| 2024-06-03 | 5.08 | 4.92 | -0.19 | -3.72 | 58821.40 | 2914.10 | 1.74 |
| 2024-05-31 | 5.17 | 5.11 | -0.04 | -0.78 | 31967.40 | 1633.05 | 0.95 |
| 2024-05-30 | 5.19 | 5.15 | -0.09 | -1.72 | 33245.00 | 1719.77 | 0.98 |
| 2024-05-29 | 5.17 | 5.24 | 0.06 | 1.16 | 40628.40 | 2126.06 | 1.20 |
| 2024-05-28 | 5.25 | 5.18 | -0.06 | -1.15 | 34396.20 | 1789.75 | 1.02 |
| 2024-05-27 | 5.24 | 5.24 | -0.01 | -0.19 | 39860.20 | 2074.78 | 1.18 |
| 2024-05-24 | 5.22 | 5.25 | 0.04 | 0.77 | 48481.60 | 2553.29 | 1.44 |
| 2024-05-23 | 5.35 | 5.21 | -0.14 | -2.62 | 49303.40 | 2581.85 | 1.46 |
| 2024-05-22 | 5.37 | 5.35 | -0.04 | -0.74 | 36318.60 | 1943.51 | 1.08 |
| 2024-05-21 | 5.35 | 5.39 | 0.00 | 0.00 | 45924.00 | 2468.31 | 1.36 |
| 2024-05-20 | 5.42 | 5.39 | 0.01 | 0.19 | 57758.07 | 3115.73 | 1.71 |
| 2024-05-17 | 5.28 | 5.38 | 0.07 | 1.32 | 57558.20 | 3088.25 | 1.70 |
| 2024-05-16 | 5.25 | 5.31 | 0.10 | 1.92 | 56995.80 | 3030.00 | 1.69 |
| 2024-05-15 | 5.28 | 5.21 | -0.05 | -0.95 | 59024.40 | 3107.80 | 1.75 |
| 2024-05-14 | 5.32 | 5.26 | -0.05 | -0.94 | 103257.61 | 5439.96 | 3.06 |
| 2024-05-13 | 5.54 | 5.31 | 0.02 | 0.38 | 139872.00 | 7528.05 | 4.14 |
| 2024-05-10 | 5.29 | 5.29 | -0.03 | -0.56 | 49251.61 | 2609.36 | 1.46 |
| 2024-05-09 | 5.18 | 5.32 | 0.12 | 2.31 | 56758.40 | 2998.74 | 1.68 |
日K线
周K线
月K线
