海螺新材(000619)股票信息
| 股票代码 | 000619 |
| 股票名称 | 海螺新材 |
| 最新价/元 | 5.96 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 2.94 |
| 买入/元 | 5.96 |
| 卖出/元 | 5.97 |
| 昨收/元 | 5.79 |
| 今开/元 | 5.82 |
| 最高/元 | 5.96 |
| 最低/元 | 5.80 |
| 成交量/手 | 87623.00 |
| 成交额/万 | 5179.90 |
| 股净值/元 | -24.46 |
| 市净率 | 1.03 |
| 总市值/万 | 262936.62 |
| 流通值/万 | 214560.00 |
| 换手率/% | 2.43 |
| 入市日期 | 1996-10-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
海螺新材(000619)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 | 5.82 | 5.96 | 0.17 | 2.94 | 87623.00 | 5179.90 | 2.43 |
| 2025-06-23 | 5.78 | 5.79 | 0.01 | 0.17 | 62818.00 | 3639.07 | 1.74 |
| 2025-06-20 | 5.81 | 5.78 | -0.06 | -1.03 | 96209.47 | 5599.29 | 2.67 |
| 2025-06-19 | 6.05 | 5.84 | -0.44 | -7.01 | 226366.00 | 13464.18 | 6.29 |
| 2025-06-18 | 6.52 | 6.28 | 0.18 | 2.95 | 340401.61 | 21658.36 | 9.46 |
| 2025-06-17 | 6.16 | 6.10 | -0.05 | -0.81 | 39050.00 | 2385.07 | 1.08 |
| 2025-06-16 | 6.07 | 6.15 | 0.11 | 1.82 | 69103.00 | 4234.17 | 1.92 |
| 2025-06-13 | 6.23 | 6.04 | -0.20 | -3.21 | 71207.00 | 4342.76 | 1.98 |
| 2025-06-12 | 6.30 | 6.24 | -0.06 | -0.95 | 62744.35 | 3920.05 | 1.74 |
| 2025-06-11 | 6.29 | 6.30 | 0.00 | 0.00 | 42893.00 | 2705.76 | 1.19 |
| 2025-06-10 | 6.31 | 6.30 | 0.00 | 0.00 | 97020.00 | 6093.24 | 2.70 |
| 2025-06-09 | 6.31 | 6.30 | -0.01 | -0.16 | 63023.00 | 3960.26 | 1.75 |
| 2025-06-06 | 6.24 | 6.31 | 0.07 | 1.12 | 66098.09 | 4149.07 | 1.84 |
| 2025-06-05 | 6.22 | 6.24 | 0.03 | 0.48 | 49671.00 | 3100.31 | 1.38 |
| 2025-06-04 | 6.16 | 6.21 | 0.04 | 0.65 | 50756.00 | 3145.37 | 1.41 |
| 2025-06-03 | 6.13 | 6.17 | 0.04 | 0.65 | 44909.11 | 2766.72 | 1.25 |
| 2025-05-30 | 6.17 | 6.13 | -0.05 | -0.81 | 52362.00 | 3220.59 | 1.45 |
| 2025-05-29 | 6.10 | 6.18 | 0.06 | 0.98 | 62348.00 | 3839.28 | 1.73 |
| 2025-05-28 | 6.11 | 6.12 | 0.00 | 0.00 | 40520.00 | 2476.08 | 1.13 |
| 2025-05-27 | 6.06 | 6.12 | 0.02 | 0.33 | 48485.02 | 2956.94 | 1.35 |
| 2025-05-26 | 5.98 | 6.10 | 0.11 | 1.84 | 57090.00 | 3464.68 | 1.59 |
| 2025-05-23 | 6.05 | 5.99 | -0.07 | -1.16 | 54757.00 | 3315.63 | 1.52 |
| 2025-05-22 | 6.05 | 6.06 | -0.02 | -0.33 | 57421.00 | 3482.07 | 1.60 |
| 2025-05-21 | 6.06 | 6.08 | 0.01 | 0.17 | 51609.00 | 3134.21 | 1.43 |
| 2025-05-20 | 6.09 | 6.07 | -0.01 | -0.16 | 56716.00 | 3432.50 | 1.58 |
| 2025-05-19 | 5.99 | 6.08 | 0.11 | 1.84 | 65483.00 | 3977.88 | 1.82 |
| 2025-05-16 | 5.97 | 5.97 | 0.00 | 0.00 | 34525.00 | 2057.90 | 0.96 |
| 2025-05-15 | 5.94 | 5.97 | 0.02 | 0.34 | 56189.00 | 3341.17 | 1.56 |
| 2025-05-14 | 5.91 | 5.95 | 0.03 | 0.51 | 52987.00 | 3130.35 | 1.47 |
| 2025-05-13 | 5.91 | 5.92 | 0.05 | 0.85 | 57687.00 | 3415.13 | 1.60 |
| 2025-05-12 | 5.90 | 5.87 | 0.01 | 0.17 | 43414.00 | 2551.58 | 1.21 |
| 2025-05-09 | 5.90 | 5.86 | -0.03 | -0.51 | 43615.00 | 2555.59 | 1.21 |
| 2025-05-08 | 5.85 | 5.89 | 0.04 | 0.68 | 46215.00 | 2711.06 | 1.28 |
| 2025-05-07 | 5.82 | 5.85 | 0.08 | 1.39 | 93861.00 | 5481.08 | 2.61 |
| 2025-05-06 | 5.64 | 5.77 | 0.16 | 2.85 | 47670.00 | 2730.31 | 1.32 |
| 2025-04-30 | 5.57 | 5.61 | 0.03 | 0.54 | 61429.00 | 3470.33 | 1.71 |
| 2025-04-29 | 5.54 | 5.58 | 0.04 | 0.72 | 55962.00 | 3140.94 | 1.55 |
| 2025-04-28 | 5.61 | 5.54 | -0.07 | -1.25 | 55658.11 | 3069.56 | 1.55 |
| 2025-04-25 | 5.55 | 5.61 | 0.02 | 0.36 | 47062.00 | 2647.26 | 1.31 |
| 2025-04-24 | 5.65 | 5.59 | -0.06 | -1.06 | 59894.77 | 3345.85 | 1.66 |
| 2025-04-23 | 5.61 | 5.65 | 0.01 | 0.18 | 44679.11 | 2523.46 | 1.24 |
| 2025-04-22 | 5.61 | 5.64 | 0.05 | 0.89 | 57735.00 | 3242.59 | 1.60 |
| 2025-04-21 | 5.54 | 5.59 | 0.06 | 1.09 | 39803.00 | 2214.27 | 1.11 |
| 2025-04-18 | 5.55 | 5.53 | -0.05 | -0.90 | 60688.00 | 3337.52 | 1.69 |
| 2025-04-17 | 5.40 | 5.58 | 0.13 | 2.39 | 82882.00 | 4619.98 | 2.30 |
| 2025-04-16 | 5.69 | 5.45 | -0.17 | -3.03 | 87170.00 | 4771.68 | 2.42 |
| 2025-04-15 | 5.60 | 5.62 | 0.02 | 0.36 | 56805.00 | 3169.85 | 1.58 |
| 2025-04-14 | 5.48 | 5.60 | 0.20 | 3.70 | 101870.00 | 5695.87 | 2.83 |
| 2025-04-11 | 5.30 | 5.40 | 0.06 | 1.12 | 78717.61 | 4280.84 | 2.19 |
| 2025-04-10 | 5.30 | 5.34 | 0.11 | 2.10 | 97004.29 | 5208.22 | 2.69 |
| 2025-04-09 | 4.93 | 5.23 | 0.17 | 3.36 | 122879.63 | 6121.22 | 3.41 |
| 2025-04-08 | 5.20 | 5.06 | -0.35 | -6.47 | 135977.00 | 6963.12 | 3.78 |
| 2025-04-07 | 5.53 | 5.41 | -0.60 | -9.98 | 92387.61 | 5040.73 | 2.57 |
| 2025-04-03 | 5.96 | 6.01 | 0.02 | 0.33 | 67828.61 | 4079.49 | 1.88 |
| 2025-04-02 | 5.96 | 5.99 | -0.01 | -0.17 | 54460.00 | 3252.85 | 1.51 |
| 2025-04-01 | 5.98 | 6.00 | -0.03 | -0.50 | 97567.61 | 5843.15 | 2.71 |
| 2025-03-31 | 6.20 | 6.03 | -0.31 | -4.89 | 152320.02 | 9315.72 | 4.23 |
| 2025-03-28 | 6.04 | 6.34 | 0.30 | 4.97 | 224471.02 | 13898.93 | 6.24 |
| 2025-03-27 | 6.12 | 6.04 | -0.11 | -1.79 | 83735.01 | 5068.09 | 2.33 |
| 2025-03-26 | 6.10 | 6.15 | 0.06 | 0.99 | 77448.32 | 4757.59 | 2.15 |
| 2025-03-25 | 6.11 | 6.09 | -0.04 | -0.65 | 64522.00 | 3913.91 | 1.79 |
| 2025-03-24 | 6.20 | 6.13 | -0.10 | -1.61 | 106537.00 | 6491.62 | 2.96 |
| 2025-03-21 | 6.34 | 6.23 | -0.16 | -2.50 | 97102.32 | 6109.14 | 2.70 |
| 2025-03-20 | 6.36 | 6.39 | 0.03 | 0.47 | 88145.32 | 5649.89 | 2.45 |
| 2025-03-19 | 6.50 | 6.36 | -0.18 | -2.75 | 121204.33 | 7751.06 | 3.37 |
| 2025-03-18 | 6.61 | 6.54 | -0.11 | -1.65 | 98925.00 | 6469.25 | 2.75 |
| 2025-03-17 | 6.50 | 6.65 | 0.11 | 1.68 | 184056.00 | 12046.34 | 5.11 |
| 2025-03-14 | 6.47 | 6.54 | 0.06 | 0.93 | 139167.05 | 9011.68 | 3.87 |
| 2025-03-13 | 6.56 | 6.48 | -0.07 | -1.07 | 168595.00 | 10895.22 | 4.68 |
| 2025-03-12 | 6.70 | 6.55 | -0.16 | -2.39 | 211722.02 | 13912.68 | 5.88 |
| 2025-03-11 | 6.35 | 6.71 | 0.26 | 4.03 | 372095.34 | 24659.21 | 10.34 |
| 2025-03-10 | 6.29 | 6.45 | 0.19 | 3.04 | 261869.39 | 16933.50 | 7.27 |
| 2025-03-07 | 6.39 | 6.26 | -0.15 | -2.34 | 198327.61 | 12539.10 | 5.51 |
| 2025-03-06 | 6.34 | 6.41 | 0.06 | 0.95 | 273259.10 | 17425.88 | 7.59 |
| 2025-03-05 | 6.42 | 6.35 | -0.08 | -1.24 | 242546.33 | 15241.80 | 6.74 |
| 2025-03-04 | 6.57 | 6.43 | -0.15 | -2.28 | 465373.00 | 29982.66 | 12.93 |
| 2025-03-03 | 5.95 | 6.58 | 0.60 | 10.03 | 190684.00 | 12377.11 | 5.30 |
| 2025-02-28 | 6.37 | 5.98 | -0.48 | -7.43 | 404401.11 | 24917.02 | 11.23 |
| 2025-02-27 | 5.91 | 6.46 | 0.59 | 10.05 | 122569.00 | 7836.04 | 3.40 |
| 2025-02-26 | 5.87 | 5.87 | 0.06 | 1.03 | 89510.16 | 5250.84 | 2.49 |
| 2025-02-25 | 5.87 | 5.81 | -0.11 | -1.86 | 92278.23 | 5381.41 | 2.56 |
| 2025-02-24 | 5.87 | 5.92 | 0.02 | 0.34 | 106470.00 | 6270.66 | 2.96 |
| 2025-02-21 | 5.99 | 5.90 | -0.08 | -1.34 | 150680.00 | 8845.57 | 4.19 |
| 2025-02-20 | 6.04 | 5.98 | -0.09 | -1.48 | 125042.60 | 7497.09 | 3.47 |
| 2025-02-19 | 6.06 | 6.07 | 0.01 | 0.17 | 110511.24 | 6703.15 | 3.07 |
| 2025-02-18 | 6.38 | 6.06 | -0.32 | -5.02 | 168793.00 | 10494.36 | 4.69 |
| 2025-02-17 | 6.05 | 6.38 | 0.29 | 4.76 | 249207.23 | 15632.96 | 6.92 |
| 2025-02-14 | 6.20 | 6.09 | -0.12 | -1.93 | 137432.00 | 8362.61 | 3.82 |
| 2025-02-13 | 6.31 | 6.21 | -0.07 | -1.12 | 138792.00 | 8711.68 | 3.86 |
| 2025-02-12 | 6.20 | 6.28 | 0.08 | 1.29 | 139541.23 | 8665.59 | 3.88 |
| 2025-02-11 | 6.33 | 6.20 | -0.13 | -2.05 | 142956.10 | 8890.40 | 3.97 |
| 2025-02-10 | 6.01 | 6.33 | 0.32 | 5.32 | 244383.00 | 15126.76 | 6.79 |
| 2025-02-07 | 5.97 | 6.01 | 0.02 | 0.33 | 190978.08 | 11531.85 | 5.30 |
| 2025-02-06 | 5.91 | 5.99 | 0.03 | 0.50 | 161042.00 | 9474.59 | 4.47 |
| 2025-02-05 | 5.90 | 5.96 | 0.00 | 0.00 | 111328.09 | 6649.53 | 3.09 |
| 2025-01-27 | 6.01 | 5.96 | 0.00 | 0.00 | 92082.01 | 5563.68 | 2.56 |
| 2025-01-24 | 5.92 | 5.96 | 0.04 | 0.68 | 90277.00 | 5356.27 | 2.51 |
| 2025-01-23 | 6.10 | 5.92 | -0.06 | -1.00 | 123407.00 | 7392.26 | 3.43 |
| 2025-01-22 | 6.20 | 5.98 | -0.12 | -1.97 | 143279.00 | 8740.92 | 3.98 |
| 2025-01-21 | 6.30 | 6.10 | -0.22 | -3.48 | 198768.00 | 12173.53 | 5.52 |
日K线
周K线
月K线
