盈新发展(000620)股票信息
| 股票代码 | 000620 |
| 股票名称 | 盈新发展 |
| 最新价/元 | 1.63 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.62 |
| 买入/元 | 1.63 |
| 卖出/元 | 1.64 |
| 昨收/元 | 1.62 |
| 今开/元 | 1.62 |
| 最高/元 | 1.63 |
| 最低/元 | 1.61 |
| 成交量/手 | 478116.97 |
| 成交额/万 | 7753.42 |
| 股净值/元 | -18.11 |
| 市净率 | 1.98 |
| 总市值/万 | 957105.85 |
| 流通值/万 | 761491.46 |
| 换手率/% | 1.02 |
| 入市日期 | 1996-10-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
盈新发展(000620)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 1.62 | 1.63 | 0.01 | 0.62 | 478116.97 | 7753.42 | 1.02 |
| 2025-07-17 | 1.63 | 1.62 | -0.01 | -0.61 | 414749.95 | 6724.48 | 0.89 |
| 2025-07-16 | 1.62 | 1.63 | 0.00 | 0.00 | 565983.98 | 9220.46 | 1.21 |
| 2025-07-15 | 1.66 | 1.63 | -0.04 | -2.40 | 917659.91 | 14976.85 | 1.96 |
| 2025-07-14 | 1.69 | 1.67 | -0.04 | -2.34 | 983691.11 | 16403.42 | 2.11 |
| 2025-07-11 | 1.72 | 1.71 | 0.02 | 1.18 | 913499.91 | 15557.89 | 1.96 |
| 2025-07-10 | 1.64 | 1.69 | 0.04 | 2.42 | 1227286.36 | 20681.95 | 2.63 |
| 2025-07-09 | 1.65 | 1.65 | 0.01 | 0.61 | 1005592.36 | 16637.40 | 2.15 |
| 2025-07-08 | 1.61 | 1.64 | 0.02 | 1.24 | 853513.81 | 13894.10 | 1.83 |
| 2025-07-07 | 1.60 | 1.62 | 0.02 | 1.25 | 492630.85 | 7982.67 | 1.05 |
| 2025-07-04 | 1.62 | 1.60 | -0.02 | -1.24 | 480495.54 | 7758.36 | 1.03 |
| 2025-07-03 | 1.62 | 1.62 | 0.00 | 0.00 | 473596.93 | 7712.08 | 1.01 |
| 2025-07-02 | 1.61 | 1.62 | 0.01 | 0.62 | 464938.36 | 7536.14 | 1.00 |
| 2025-07-01 | 1.62 | 1.61 | -0.01 | -0.62 | 421467.53 | 6784.39 | 0.90 |
| 2025-06-30 | 1.63 | 1.62 | -0.01 | -0.61 | 455580.03 | 7396.86 | 0.98 |
| 2025-06-27 | 1.63 | 1.63 | 0.00 | 0.00 | 661791.89 | 10858.70 | 1.42 |
| 2025-06-26 | 1.64 | 1.63 | -0.02 | -1.21 | 661023.42 | 10834.37 | 1.41 |
| 2025-06-25 | 1.65 | 1.65 | 0.05 | 3.13 | 840681.45 | 13716.81 | 1.80 |
| 2025-06-24 | 1.58 | 1.60 | 0.02 | 1.27 | 375610.69 | 6009.77 | 0.80 |
| 2025-06-23 | 1.55 | 1.58 | 0.02 | 1.28 | 384807.91 | 6036.18 | 0.82 |
| 2025-06-20 | 1.57 | 1.56 | -0.01 | -0.64 | 346920.92 | 5448.31 | 0.74 |
| 2025-06-19 | 1.60 | 1.57 | -0.04 | -2.48 | 622605.95 | 9846.77 | 1.33 |
| 2025-06-18 | 1.63 | 1.61 | -0.02 | -1.23 | 336189.00 | 5428.64 | 0.72 |
| 2025-06-17 | 1.63 | 1.63 | -0.01 | -0.61 | 424555.37 | 6913.35 | 0.91 |
| 2025-06-16 | 1.62 | 1.64 | 0.02 | 1.24 | 676389.64 | 11035.81 | 1.45 |
| 2025-06-13 | 1.66 | 1.62 | -0.05 | -2.99 | 1105928.55 | 18057.64 | 2.37 |
| 2025-06-12 | 1.70 | 1.67 | -0.02 | -1.18 | 777678.32 | 13019.10 | 1.66 |
| 2025-06-11 | 1.68 | 1.69 | 0.00 | 0.00 | 585922.07 | 9970.74 | 1.25 |
| 2025-06-10 | 1.71 | 1.69 | -0.02 | -1.17 | 777741.69 | 13203.45 | 1.66 |
| 2025-06-09 | 1.68 | 1.71 | 0.03 | 1.79 | 794354.34 | 13514.37 | 1.70 |
| 2025-06-06 | 1.67 | 1.68 | 0.00 | 0.00 | 513597.59 | 8654.15 | 1.10 |
| 2025-06-05 | 1.69 | 1.68 | -0.01 | -0.59 | 694458.39 | 11703.24 | 1.49 |
| 2025-06-04 | 1.66 | 1.69 | 0.03 | 1.81 | 642888.14 | 10804.15 | 1.38 |
| 2025-06-03 | 1.66 | 1.66 | -0.01 | -0.60 | 380189.50 | 6328.91 | 0.81 |
| 2025-05-30 | 1.68 | 1.67 | -0.01 | -0.60 | 521090.08 | 8722.69 | 1.12 |
| 2025-05-29 | 1.65 | 1.68 | 0.03 | 1.82 | 663952.55 | 11114.80 | 1.42 |
| 2025-05-28 | 1.68 | 1.65 | -0.03 | -1.79 | 644287.91 | 10665.87 | 1.38 |
| 2025-05-27 | 1.67 | 1.68 | 0.00 | 0.00 | 560450.31 | 9429.25 | 1.20 |
| 2025-05-26 | 1.67 | 1.68 | 0.01 | 0.60 | 509114.63 | 8491.19 | 1.09 |
| 2025-05-23 | 1.70 | 1.67 | -0.03 | -1.77 | 795387.48 | 13387.83 | 1.70 |
| 2025-05-22 | 1.74 | 1.70 | -0.04 | -2.30 | 648809.50 | 11220.74 | 1.39 |
| 2025-05-21 | 1.74 | 1.74 | -0.01 | -0.57 | 698856.77 | 12149.03 | 1.50 |
| 2025-05-20 | 1.75 | 1.75 | 0.01 | 0.58 | 1079786.67 | 18922.99 | 2.31 |
| 2025-05-19 | 1.67 | 1.74 | 0.07 | 4.19 | 1143677.40 | 19712.97 | 2.45 |
| 2025-05-16 | 1.68 | 1.67 | -0.01 | -0.60 | 466619.18 | 7804.10 | 1.00 |
| 2025-05-15 | 1.71 | 1.68 | -0.03 | -1.75 | 545783.85 | 9264.23 | 1.17 |
| 2025-05-14 | 1.69 | 1.71 | 0.01 | 0.59 | 646501.42 | 10997.29 | 1.38 |
| 2025-05-13 | 1.72 | 1.70 | 0.00 | 0.00 | 597354.00 | 10187.98 | 1.28 |
| 2025-05-12 | 1.69 | 1.70 | 0.02 | 1.19 | 587846.61 | 9902.93 | 1.26 |
| 2025-05-09 | 1.72 | 1.68 | -0.05 | -2.89 | 735284.80 | 12450.64 | 1.57 |
| 2025-05-08 | 1.71 | 1.73 | -0.01 | -0.58 | 1255450.66 | 21755.00 | 2.69 |
| 2025-05-07 | 1.75 | 1.74 | 0.07 | 4.19 | 1909473.81 | 33997.63 | 4.09 |
| 2025-05-06 | 1.63 | 1.67 | 0.04 | 2.45 | 809904.78 | 13510.26 | 1.73 |
| 2025-04-30 | 1.63 | 1.63 | -0.02 | -1.21 | 730187.98 | 12009.10 | 1.56 |
| 2025-04-29 | 1.62 | 1.65 | -0.01 | -0.60 | 1002945.60 | 16492.21 | 2.15 |
| 2025-04-28 | 1.79 | 1.66 | -0.18 | -9.78 | 2289362.88 | 39024.63 | 4.90 |
| 2025-04-25 | 1.77 | 1.84 | 0.02 | 1.10 | 2778706.47 | 52086.16 | 5.95 |
| 2025-04-24 | 1.78 | 1.82 | 0.03 | 1.68 | 2146167.62 | 39572.25 | 4.59 |
| 2025-04-23 | 1.84 | 1.79 | -0.09 | -4.79 | 1913994.97 | 35033.99 | 4.10 |
| 2025-04-22 | 1.95 | 1.88 | -0.09 | -4.57 | 2877767.63 | 55327.04 | 6.16 |
| 2025-04-21 | 1.81 | 1.97 | 0.18 | 10.06 | 3365841.29 | 62874.82 | 7.20 |
| 2025-04-18 | 1.63 | 1.79 | 0.16 | 9.82 | 1512834.66 | 26294.70 | 3.24 |
| 2025-04-17 | 1.58 | 1.63 | 0.04 | 2.52 | 630815.98 | 10279.86 | 1.35 |
| 2025-04-16 | 1.60 | 1.59 | -0.01 | -0.63 | 437911.06 | 6958.79 | 0.94 |
| 2025-04-15 | 1.63 | 1.60 | -0.03 | -1.84 | 439117.51 | 7039.19 | 0.94 |
| 2025-04-14 | 1.61 | 1.63 | 0.02 | 1.24 | 589814.87 | 9638.81 | 1.26 |
| 2025-04-11 | 1.61 | 1.61 | -0.02 | -1.23 | 556968.71 | 8998.50 | 1.19 |
| 2025-04-10 | 1.60 | 1.63 | 0.04 | 2.52 | 741115.37 | 12068.16 | 1.59 |
| 2025-04-09 | 1.54 | 1.59 | 0.02 | 1.27 | 813863.86 | 12652.73 | 1.74 |
| 2025-04-08 | 1.48 | 1.57 | 0.05 | 3.29 | 880337.44 | 13475.79 | 1.88 |
| 2025-04-07 | 1.61 | 1.52 | -0.17 | -10.06 | 728771.99 | 11322.83 | 1.56 |
| 2025-04-03 | 1.68 | 1.69 | -0.01 | -0.59 | 421996.51 | 7156.76 | 0.90 |
| 2025-04-02 | 1.66 | 1.70 | 0.03 | 1.80 | 557189.69 | 9335.76 | 1.19 |
| 2025-04-01 | 1.69 | 1.67 | -0.02 | -1.18 | 470741.19 | 7939.56 | 1.01 |
| 2025-03-31 | 1.71 | 1.69 | -0.03 | -1.74 | 578403.87 | 9853.52 | 1.24 |
| 2025-03-28 | 1.76 | 1.72 | -0.05 | -2.83 | 546465.72 | 9465.38 | 1.17 |
| 2025-03-27 | 1.78 | 1.77 | -0.02 | -1.12 | 396240.27 | 7002.73 | 0.85 |
| 2025-03-26 | 1.76 | 1.79 | 0.02 | 1.13 | 427468.98 | 7629.42 | 0.92 |
| 2025-03-25 | 1.76 | 1.77 | 0.00 | 0.00 | 436141.10 | 7664.34 | 0.93 |
| 2025-03-24 | 1.81 | 1.77 | -0.03 | -1.67 | 639195.81 | 11339.48 | 1.37 |
| 2025-03-21 | 1.81 | 1.80 | -0.02 | -1.10 | 502198.56 | 9085.16 | 1.07 |
| 2025-03-20 | 1.84 | 1.82 | -0.02 | -1.09 | 616100.99 | 11282.77 | 1.32 |
| 2025-03-19 | 1.84 | 1.84 | -0.01 | -0.54 | 409946.18 | 7535.58 | 0.88 |
| 2025-03-18 | 1.87 | 1.85 | -0.02 | -1.07 | 620387.98 | 11488.61 | 1.33 |
| 2025-03-17 | 1.88 | 1.87 | 0.01 | 0.54 | 881394.16 | 16559.45 | 1.89 |
| 2025-03-14 | 1.83 | 1.86 | 0.03 | 1.64 | 977038.72 | 18109.81 | 2.09 |
| 2025-03-13 | 1.85 | 1.83 | -0.02 | -1.08 | 546162.15 | 9973.05 | 1.17 |
| 2025-03-12 | 1.87 | 1.85 | -0.02 | -1.07 | 606676.96 | 11254.66 | 1.30 |
| 2025-03-11 | 1.84 | 1.87 | 0.00 | 0.00 | 632498.00 | 11753.72 | 1.35 |
| 2025-03-10 | 1.89 | 1.87 | 0.02 | 1.08 | 1068195.17 | 20405.76 | 2.29 |
| 2025-03-07 | 1.88 | 1.85 | -0.05 | -2.63 | 767688.24 | 14192.36 | 1.64 |
| 2025-03-06 | 1.83 | 1.90 | 0.08 | 4.40 | 1382526.95 | 26028.48 | 2.96 |
| 2025-03-05 | 1.79 | 1.82 | 0.02 | 1.11 | 792418.42 | 14150.74 | 1.70 |
| 2025-03-04 | 1.81 | 1.80 | -0.01 | -0.55 | 631973.47 | 11283.68 | 1.35 |
| 2025-03-03 | 1.83 | 1.81 | -0.03 | -1.63 | 829247.99 | 15189.81 | 1.78 |
| 2025-02-28 | 1.89 | 1.84 | -0.06 | -3.16 | 1119218.86 | 20840.61 | 2.40 |
| 2025-02-27 | 1.87 | 1.90 | 0.03 | 1.60 | 1055781.41 | 19980.85 | 2.26 |
| 2025-02-26 | 1.82 | 1.87 | 0.06 | 3.32 | 1315815.06 | 24585.59 | 2.82 |
| 2025-02-25 | 1.83 | 1.81 | -0.03 | -1.63 | 1010354.57 | 18571.03 | 2.16 |
| 2025-02-24 | 1.80 | 1.84 | 0.02 | 1.10 | 1020994.45 | 18912.63 | 2.19 |
日K线
周K线
月K线
