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 | 5.14 |
| 涨跌额/元 | 0.34 |
| 涨跌幅/% | 7.08 |
| 买入/元 | 5.14 |
| 卖出/元 | 5.15 |
| 昨收/元 | 4.80 |
| 今开/元 | 5.04 |
| 最高/元 | 5.22 |
| 最低/元 | 4.92 |
| 成交量/手 | 271038.85 |
| 成交额/万 | 13796.01 |
| 股净值/元 | -99.61 |
| 市净率 | 0.84 |
| 总市值/万 | 226760.78 |
| 流通值/万 | 185040.00 |
| 换手率/% | 7.53 |
| 入市日期 | 1996-10-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.04 | 5.14 | 0.34 | 7.08 | 271038.85 | 13796.01 | 7.53 |
| 2024-09-27 | 4.61 | 4.80 | 0.22 | 4.80 | 192489.74 | 9059.55 | 5.35 |
| 2024-09-26 | 4.42 | 4.58 | 0.21 | 4.81 | 198791.56 | 9019.30 | 5.52 |
| 2024-09-25 | 4.37 | 4.37 | 0.06 | 1.39 | 194657.86 | 8572.31 | 5.41 |
| 2024-09-24 | 4.33 | 4.31 | 0.06 | 1.41 | 227731.57 | 9748.37 | 6.33 |
| 2024-09-23 | 4.02 | 4.25 | 0.19 | 4.68 | 179672.55 | 7578.76 | 4.99 |
| 2024-09-20 | 4.02 | 4.06 | 0.04 | 1.00 | 43443.00 | 1754.22 | 1.21 |
| 2024-09-19 | 3.86 | 4.02 | 0.17 | 4.42 | 54474.00 | 2165.57 | 1.51 |
| 2024-09-18 | 3.97 | 3.85 | -0.07 | -1.79 | 33948.00 | 1307.47 | 0.94 |
| 2024-09-13 | 3.92 | 3.92 | 0.00 | 0.00 | 39197.00 | 1546.44 | 1.09 |
| 2024-09-12 | 3.88 | 3.92 | 0.07 | 1.82 | 38921.00 | 1526.95 | 1.08 |
| 2024-09-11 | 3.91 | 3.85 | -0.07 | -1.79 | 22450.00 | 869.29 | 0.62 |
| 2024-09-10 | 3.89 | 3.92 | 0.03 | 0.77 | 27483.50 | 1066.48 | 0.76 |
| 2024-09-09 | 3.86 | 3.89 | 0.03 | 0.78 | 27947.75 | 1080.82 | 0.78 |
| 2024-09-06 | 3.91 | 3.86 | -0.04 | -1.03 | 25619.00 | 994.59 | 0.71 |
| 2024-09-05 | 3.88 | 3.90 | 0.01 | 0.26 | 22255.00 | 867.54 | 0.62 |
| 2024-09-04 | 3.93 | 3.89 | -0.04 | -1.02 | 30969.01 | 1206.23 | 0.86 |
| 2024-09-03 | 3.94 | 3.93 | -0.01 | -0.25 | 31030.00 | 1221.04 | 0.86 |
| 2024-09-02 | 3.91 | 3.94 | 0.00 | 0.00 | 54363.00 | 2150.11 | 1.51 |
| 2024-08-30 | 3.83 | 3.94 | 0.11 | 2.87 | 45151.00 | 1765.65 | 1.25 |
| 2024-08-29 | 3.80 | 3.83 | 0.02 | 0.53 | 32047.01 | 1219.49 | 0.89 |
| 2024-08-28 | 3.85 | 3.81 | 0.00 | 0.00 | 32706.00 | 1252.71 | 0.91 |
| 2024-08-27 | 3.85 | 3.81 | -0.04 | -1.04 | 36921.00 | 1408.08 | 1.03 |
| 2024-08-26 | 3.70 | 3.85 | 0.16 | 4.34 | 50807.00 | 1944.75 | 1.41 |
| 2024-08-23 | 3.78 | 3.69 | -0.04 | -1.07 | 33348.00 | 1231.37 | 0.93 |
| 2024-08-22 | 3.79 | 3.73 | -0.06 | -1.58 | 29446.00 | 1107.71 | 0.82 |
| 2024-08-21 | 3.87 | 3.79 | -0.07 | -1.81 | 33087.00 | 1261.22 | 0.92 |
| 2024-08-20 | 3.96 | 3.86 | -0.09 | -2.28 | 36196.00 | 1405.16 | 1.01 |
| 2024-08-19 | 3.94 | 3.95 | 0.02 | 0.51 | 26901.00 | 1057.86 | 0.75 |
| 2024-08-16 | 4.00 | 3.93 | -0.06 | -1.50 | 32057.05 | 1266.70 | 0.89 |
| 2024-08-15 | 4.03 | 3.99 | 0.00 | 0.00 | 26780.00 | 1066.50 | 0.74 |
| 2024-08-14 | 4.01 | 3.99 | -0.03 | -0.75 | 27110.00 | 1087.36 | 0.75 |
| 2024-08-13 | 3.97 | 4.02 | 0.03 | 0.75 | 26220.00 | 1040.41 | 0.73 |
| 2024-08-12 | 4.00 | 3.99 | -0.01 | -0.25 | 27934.00 | 1113.62 | 0.78 |
| 2024-08-09 | 4.01 | 4.00 | 0.00 | 0.00 | 30744.00 | 1236.61 | 0.85 |
| 2024-08-08 | 3.96 | 4.00 | 0.04 | 1.01 | 24553.00 | 975.73 | 0.68 |
| 2024-08-07 | 3.99 | 3.96 | -0.02 | -0.50 | 23305.00 | 925.24 | 0.65 |
| 2024-08-06 | 3.91 | 3.98 | 0.09 | 2.31 | 34467.00 | 1360.99 | 0.96 |
| 2024-08-05 | 3.93 | 3.89 | -0.07 | -1.77 | 31298.00 | 1234.52 | 0.87 |
| 2024-08-02 | 3.93 | 3.96 | -0.02 | -0.50 | 36889.00 | 1469.70 | 1.02 |
| 2024-08-01 | 4.00 | 3.98 | 0.00 | 0.00 | 33687.00 | 1341.61 | 0.94 |
| 2024-07-31 | 3.91 | 3.98 | 0.09 | 2.31 | 33718.60 | 1329.89 | 0.94 |
| 2024-07-30 | 3.83 | 3.89 | 0.04 | 1.04 | 28506.80 | 1103.10 | 0.79 |
| 2024-07-29 | 3.85 | 3.85 | 0.05 | 1.32 | 37442.00 | 1437.40 | 1.04 |
| 2024-07-26 | 3.81 | 3.80 | 0.00 | 0.00 | 41859.85 | 1589.57 | 1.16 |
| 2024-07-25 | 3.69 | 3.80 | 0.10 | 2.70 | 47124.85 | 1780.36 | 1.31 |
| 2024-07-24 | 3.77 | 3.70 | -0.06 | -1.60 | 32496.50 | 1207.33 | 0.90 |
| 2024-07-23 | 3.77 | 3.76 | -0.01 | -0.27 | 33104.00 | 1264.13 | 0.92 |
| 2024-07-22 | 3.75 | 3.77 | 0.00 | 0.00 | 25970.00 | 974.96 | 0.72 |
| 2024-07-19 | 3.76 | 3.77 | 0.00 | 0.00 | 25516.01 | 955.57 | 0.71 |
| 2024-07-18 | 3.80 | 3.77 | -0.05 | -1.31 | 39998.00 | 1499.75 | 1.11 |
| 2024-07-17 | 3.86 | 3.82 | -0.04 | -1.04 | 20394.56 | 783.80 | 0.57 |
| 2024-07-16 | 3.88 | 3.86 | -0.02 | -0.52 | 25218.07 | 970.76 | 0.70 |
| 2024-07-15 | 4.03 | 3.88 | -0.11 | -2.76 | 25626.00 | 1001.61 | 0.71 |
| 2024-07-12 | 4.00 | 3.99 | 0.00 | 0.00 | 22895.00 | 920.92 | 0.64 |
| 2024-07-11 | 3.86 | 3.99 | 0.18 | 4.72 | 35400.00 | 1395.15 | 0.98 |
| 2024-07-10 | 3.89 | 3.81 | -0.08 | -2.06 | 27961.00 | 1073.45 | 0.78 |
| 2024-07-09 | 3.93 | 3.89 | -0.03 | -0.77 | 43566.35 | 1684.80 | 1.21 |
| 2024-07-08 | 4.00 | 3.92 | -0.11 | -2.73 | 29360.00 | 1162.80 | 0.82 |
| 2024-07-05 | 3.97 | 4.03 | 0.06 | 1.51 | 24324.00 | 972.40 | 0.68 |
| 2024-07-04 | 4.14 | 3.97 | -0.17 | -4.11 | 40405.00 | 1624.42 | 1.12 |
| 2024-07-03 | 4.15 | 4.14 | 0.00 | 0.00 | 22661.00 | 941.01 | 0.63 |
| 2024-07-02 | 4.09 | 4.14 | 0.04 | 0.98 | 36663.00 | 1519.41 | 1.02 |
| 2024-07-01 | 4.04 | 4.10 | 0.06 | 1.49 | 27985.00 | 1136.24 | 0.78 |
| 2024-06-28 | 4.02 | 4.04 | 0.02 | 0.50 | 25236.00 | 1025.24 | 0.70 |
| 2024-06-27 | 4.08 | 4.02 | -0.05 | -1.23 | 28591.43 | 1160.05 | 0.79 |
| 2024-06-26 | 3.99 | 4.07 | 0.08 | 2.01 | 34092.00 | 1369.94 | 0.95 |
| 2024-06-25 | 3.92 | 3.99 | 0.07 | 1.79 | 28587.00 | 1140.15 | 0.79 |
| 2024-06-24 | 4.06 | 3.92 | -0.17 | -4.16 | 45652.00 | 1810.06 | 1.27 |
| 2024-06-21 | 4.02 | 4.09 | 0.07 | 1.74 | 26683.53 | 1082.57 | 0.74 |
| 2024-06-20 | 4.13 | 4.02 | -0.10 | -2.43 | 36784.34 | 1491.34 | 1.02 |
| 2024-06-19 | 4.18 | 4.12 | -0.05 | -1.20 | 24282.00 | 1009.10 | 0.67 |
| 2024-06-18 | 4.09 | 4.17 | 0.06 | 1.46 | 29396.30 | 1216.70 | 0.82 |
| 2024-06-17 | 4.23 | 4.11 | -0.11 | -2.61 | 42687.30 | 1766.98 | 1.19 |
| 2024-06-14 | 4.22 | 4.22 | 0.00 | 0.00 | 31131.01 | 1311.72 | 0.86 |
| 2024-06-13 | 4.35 | 4.22 | -0.09 | -2.09 | 36644.00 | 1557.65 | 1.02 |
| 2024-06-12 | 4.21 | 4.31 | 0.09 | 2.13 | 40075.00 | 1708.82 | 1.11 |
| 2024-06-11 | 4.32 | 4.22 | -0.10 | -2.32 | 58017.01 | 2457.45 | 1.61 |
| 2024-06-07 | 4.14 | 4.32 | 0.24 | 5.88 | 83305.00 | 3525.33 | 2.31 |
| 2024-06-06 | 4.38 | 4.08 | -0.31 | -7.06 | 105058.00 | 4374.16 | 2.92 |
| 2024-06-05 | 4.55 | 4.39 | -0.16 | -3.52 | 54150.00 | 2401.26 | 1.50 |
| 2024-06-04 | 4.62 | 4.55 | -0.07 | -1.52 | 50019.00 | 2268.89 | 1.39 |
| 2024-06-03 | 4.84 | 4.62 | -0.19 | -3.95 | 81197.46 | 3770.87 | 2.26 |
| 2024-05-31 | 4.88 | 4.81 | -0.05 | -1.03 | 35789.02 | 1724.47 | 0.99 |
| 2024-05-30 | 4.94 | 4.86 | -0.09 | -1.82 | 36422.00 | 1784.32 | 1.01 |
| 2024-05-29 | 4.94 | 4.95 | -0.01 | -0.20 | 42290.00 | 2115.63 | 1.17 |
| 2024-05-28 | 5.06 | 4.96 | -0.10 | -1.98 | 40274.00 | 2010.88 | 1.12 |
| 2024-05-27 | 5.09 | 5.06 | -0.02 | -0.39 | 34427.00 | 1730.90 | 0.96 |
| 2024-05-24 | 5.13 | 5.08 | -0.08 | -1.55 | 41906.00 | 2142.78 | 1.16 |
| 2024-05-23 | 5.26 | 5.16 | -0.06 | -1.15 | 49791.00 | 2582.95 | 1.38 |
| 2024-05-22 | 5.08 | 5.22 | 0.04 | 0.77 | 43078.45 | 2248.00 | 1.20 |
| 2024-05-21 | 5.19 | 5.18 | -0.01 | -0.19 | 46625.85 | 2418.30 | 1.30 |
| 2024-05-20 | 5.32 | 5.19 | -0.09 | -1.71 | 70543.00 | 3697.59 | 1.96 |
| 2024-05-17 | 5.15 | 5.28 | 0.11 | 2.13 | 66598.30 | 3463.72 | 1.85 |
| 2024-05-16 | 5.06 | 5.17 | 0.10 | 1.97 | 70721.00 | 3646.85 | 1.96 |
| 2024-05-15 | 5.05 | 5.07 | 0.02 | 0.40 | 38268.00 | 1942.19 | 1.06 |
| 2024-05-14 | 5.00 | 5.05 | 0.03 | 0.60 | 48964.00 | 2465.37 | 1.36 |
| 2024-05-13 | 5.05 | 5.02 | -0.08 | -1.57 | 72467.00 | 3611.60 | 2.01 |
| 2024-05-10 | 5.05 | 5.10 | 0.04 | 0.79 | 57703.49 | 2922.85 | 1.60 |
| 2024-05-09 | 4.98 | 5.06 | 0.11 | 2.22 | 70949.49 | 3587.13 | 1.97 |
日K线
周K线
月K线
