钒钛股份(000629)股票信息
| 股票代码 | 000629 |
| 股票名称 | 钒钛股份 |
| 最新价/元 | 2.95 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 10.08 |
| 买入/元 | 2.95 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.68 |
| 今开/元 | 2.81 |
| 最高/元 | 2.95 |
| 最低/元 | 2.77 |
| 成交量/手 | 2513015.27 |
| 成交额/万 | 72616.19 |
| 股净值/元 | 24.92 |
| 市净率 | 2.23 |
| 总市值/万 | 2742016.16 |
| 流通值/万 | 2712664.73 |
| 换手率/% | 2.73 |
| 入市日期 | 1996-11-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
钒钛股份(000629)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 | 2.81 | 2.95 | 0.27 | 10.08 | 2513015.27 | 72616.19 | 2.73 |
| 2024-09-27 | 2.58 | 2.68 | 0.15 | 5.93 | 1632812.23 | 43056.85 | 1.78 |
| 2024-09-26 | 2.40 | 2.53 | 0.11 | 4.55 | 1124619.81 | 27793.99 | 1.22 |
| 2024-09-25 | 2.39 | 2.42 | 0.04 | 1.68 | 1081599.24 | 26420.33 | 1.18 |
| 2024-09-24 | 2.29 | 2.38 | 0.10 | 4.39 | 1136365.38 | 26632.72 | 1.24 |
| 2024-09-23 | 2.29 | 2.28 | -0.01 | -0.44 | 362002.43 | 8276.26 | 0.39 |
| 2024-09-20 | 2.31 | 2.29 | -0.02 | -0.87 | 391458.13 | 8971.95 | 0.43 |
| 2024-09-19 | 2.25 | 2.31 | 0.07 | 3.13 | 761726.54 | 17452.65 | 0.83 |
| 2024-09-18 | 2.26 | 2.24 | -0.02 | -0.89 | 438733.27 | 9810.63 | 0.48 |
| 2024-09-13 | 2.27 | 2.26 | -0.01 | -0.44 | 387179.00 | 8797.45 | 0.42 |
| 2024-09-12 | 2.25 | 2.27 | 0.03 | 1.34 | 453929.47 | 10305.38 | 0.49 |
| 2024-09-11 | 2.25 | 2.24 | -0.01 | -0.44 | 294879.00 | 6621.16 | 0.32 |
| 2024-09-10 | 2.25 | 2.25 | 0.00 | 0.00 | 442305.97 | 9921.34 | 0.48 |
| 2024-09-09 | 2.25 | 2.25 | -0.01 | -0.44 | 348869.50 | 7868.36 | 0.38 |
| 2024-09-06 | 2.30 | 2.26 | -0.04 | -1.74 | 347927.25 | 7927.12 | 0.38 |
| 2024-09-05 | 2.30 | 2.30 | 0.00 | 0.00 | 375660.00 | 8668.19 | 0.41 |
| 2024-09-04 | 2.31 | 2.30 | -0.02 | -0.86 | 383394.00 | 8841.55 | 0.42 |
| 2024-09-03 | 2.28 | 2.32 | 0.04 | 1.75 | 580472.69 | 13466.10 | 0.63 |
| 2024-09-02 | 2.33 | 2.28 | -0.05 | -2.15 | 604130.65 | 13994.35 | 0.66 |
| 2024-08-30 | 2.30 | 2.33 | 0.03 | 1.30 | 767469.69 | 17925.19 | 0.83 |
| 2024-08-29 | 2.25 | 2.30 | 0.04 | 1.77 | 560881.86 | 12800.52 | 0.61 |
| 2024-08-28 | 2.24 | 2.26 | 0.01 | 0.44 | 413632.46 | 9350.31 | 0.45 |
| 2024-08-27 | 2.29 | 2.25 | -0.04 | -1.75 | 432736.30 | 9794.92 | 0.47 |
| 2024-08-26 | 2.25 | 2.29 | 0.04 | 1.78 | 391043.50 | 8949.36 | 0.43 |
| 2024-08-23 | 2.26 | 2.25 | -0.01 | -0.44 | 442490.24 | 9963.10 | 0.48 |
| 2024-08-22 | 2.32 | 2.26 | -0.05 | -2.17 | 454202.00 | 10392.58 | 0.49 |
| 2024-08-21 | 2.30 | 2.31 | 0.00 | 0.00 | 483864.32 | 11137.63 | 0.53 |
| 2024-08-20 | 2.31 | 2.31 | 0.00 | 0.00 | 805676.50 | 18782.97 | 0.88 |
| 2024-08-19 | 2.31 | 2.31 | 0.01 | 0.44 | 352387.50 | 8192.94 | 0.38 |
| 2024-08-16 | 2.34 | 2.30 | -0.04 | -1.71 | 434420.50 | 10082.87 | 0.47 |
| 2024-08-15 | 2.30 | 2.34 | 0.03 | 1.30 | 509323.65 | 11866.53 | 0.55 |
| 2024-08-14 | 2.35 | 2.31 | -0.04 | -1.70 | 434508.40 | 10099.75 | 0.47 |
| 2024-08-13 | 2.36 | 2.35 | 0.00 | 0.00 | 428167.50 | 10037.37 | 0.47 |
| 2024-08-12 | 2.37 | 2.35 | -0.02 | -0.84 | 354065.01 | 8353.28 | 0.39 |
| 2024-08-09 | 2.38 | 2.37 | 0.00 | 0.00 | 427522.50 | 10214.45 | 0.46 |
| 2024-08-08 | 2.35 | 2.37 | 0.02 | 0.85 | 433955.52 | 10250.24 | 0.47 |
| 2024-08-06 | 2.36 | 2.35 | 0.01 | 0.43 | 400333.19 | 9436.29 | 0.44 |
| 2024-08-05 | 2.38 | 2.34 | -0.06 | -2.50 | 543740.00 | 12949.11 | 0.59 |
| 2024-08-02 | 2.40 | 2.40 | -0.02 | -0.83 | 544201.55 | 13151.62 | 0.59 |
| 2024-08-01 | 2.42 | 2.42 | 0.00 | 0.00 | 489953.60 | 11855.64 | 0.53 |
| 2024-07-31 | 2.33 | 2.42 | 0.10 | 4.31 | 726974.51 | 17303.38 | 0.79 |
| 2024-07-30 | 2.30 | 2.32 | 0.01 | 0.43 | 376344.29 | 8714.23 | 0.41 |
| 2024-07-29 | 2.31 | 2.31 | 0.00 | 0.00 | 376203.36 | 8683.41 | 0.41 |
| 2024-07-26 | 2.29 | 2.31 | 0.02 | 0.87 | 398898.65 | 9211.38 | 0.43 |
| 2024-07-25 | 2.24 | 2.29 | 0.03 | 1.33 | 591453.00 | 13479.42 | 0.64 |
| 2024-07-24 | 2.33 | 2.26 | -0.07 | -3.00 | 585439.78 | 13366.76 | 0.64 |
| 2024-07-23 | 2.40 | 2.33 | -0.07 | -2.92 | 604176.24 | 14333.04 | 0.66 |
| 2024-07-22 | 2.41 | 2.40 | -0.01 | -0.42 | 327762.39 | 7876.86 | 0.36 |
| 2024-07-19 | 2.40 | 2.41 | 0.00 | 0.00 | 420021.96 | 10125.05 | 0.46 |
| 2024-07-18 | 2.40 | 2.41 | 0.01 | 0.42 | 506109.95 | 12021.85 | 0.55 |
| 2024-07-17 | 2.43 | 2.40 | -0.03 | -1.24 | 410175.81 | 9870.33 | 0.45 |
| 2024-07-16 | 2.42 | 2.43 | 0.00 | 0.00 | 347324.13 | 8401.46 | 0.38 |
| 2024-07-15 | 2.45 | 2.43 | -0.03 | -1.22 | 354407.86 | 8615.48 | 0.39 |
| 2024-07-12 | 2.51 | 2.46 | -0.04 | -1.60 | 497697.72 | 12263.93 | 0.54 |
| 2024-07-11 | 2.40 | 2.50 | 0.14 | 5.93 | 1027586.76 | 25470.70 | 1.12 |
| 2024-07-10 | 2.45 | 2.36 | -0.12 | -4.84 | 827734.06 | 19854.19 | 0.90 |
| 2024-07-09 | 2.47 | 2.48 | 0.00 | 0.00 | 529405.08 | 13003.24 | 0.58 |
| 2024-07-08 | 2.53 | 2.48 | -0.04 | -1.59 | 385956.02 | 9594.44 | 0.42 |
| 2024-07-05 | 2.46 | 2.52 | 0.05 | 2.02 | 420313.34 | 10464.65 | 0.46 |
| 2024-07-04 | 2.56 | 2.47 | -0.07 | -2.76 | 566862.90 | 14213.02 | 0.62 |
| 2024-07-03 | 2.55 | 2.54 | -0.01 | -0.39 | 342669.13 | 8751.12 | 0.37 |
| 2024-07-02 | 2.56 | 2.55 | -0.01 | -0.39 | 424506.76 | 10868.37 | 0.46 |
| 2024-07-01 | 2.51 | 2.56 | 0.06 | 2.40 | 533665.30 | 13548.88 | 0.58 |
| 2024-06-28 | 2.50 | 2.50 | 0.00 | 0.00 | 439832.79 | 11099.35 | 0.48 |
| 2024-06-27 | 2.56 | 2.50 | -0.06 | -2.34 | 469597.17 | 11832.97 | 0.51 |
| 2024-06-26 | 2.51 | 2.56 | 0.05 | 1.99 | 594332.95 | 14993.94 | 0.65 |
| 2024-06-25 | 2.52 | 2.51 | -0.01 | -0.40 | 434033.00 | 10968.66 | 0.47 |
| 2024-06-24 | 2.57 | 2.52 | -0.06 | -2.33 | 582110.25 | 14713.82 | 0.63 |
| 2024-06-21 | 2.58 | 2.58 | 0.00 | 0.00 | 444095.86 | 11531.98 | 0.48 |
| 2024-06-20 | 2.67 | 2.58 | -0.08 | -3.01 | 540451.50 | 14138.22 | 0.59 |
| 2024-06-19 | 2.70 | 2.66 | -0.04 | -1.48 | 366520.72 | 9784.43 | 0.40 |
| 2024-06-18 | 2.66 | 2.70 | 0.05 | 1.89 | 454142.58 | 12216.71 | 0.49 |
| 2024-06-17 | 2.67 | 2.65 | -0.03 | -1.12 | 374091.42 | 9959.57 | 0.41 |
| 2024-06-14 | 2.68 | 2.68 | 0.00 | 0.00 | 511349.26 | 13669.30 | 0.56 |
| 2024-06-13 | 2.73 | 2.68 | -0.05 | -1.83 | 533948.50 | 14364.86 | 0.58 |
| 2024-06-12 | 2.72 | 2.73 | 0.01 | 0.37 | 330448.41 | 9023.47 | 0.36 |
| 2024-06-11 | 2.73 | 2.72 | -0.04 | -1.45 | 446282.56 | 12152.54 | 0.49 |
| 2024-06-07 | 2.75 | 2.76 | 0.03 | 1.10 | 508580.01 | 14006.22 | 0.55 |
| 2024-06-06 | 2.83 | 2.73 | -0.09 | -3.19 | 803851.16 | 22187.36 | 0.87 |
| 2024-06-05 | 2.88 | 2.82 | -0.06 | -2.08 | 355573.46 | 10129.21 | 0.39 |
| 2024-06-04 | 2.84 | 2.88 | 0.03 | 1.05 | 528380.06 | 15099.11 | 0.57 |
| 2024-06-03 | 2.93 | 2.85 | -0.09 | -3.06 | 785233.46 | 22452.05 | 0.85 |
| 2024-05-31 | 2.94 | 2.94 | 0.00 | 0.00 | 382105.06 | 11255.99 | 0.42 |
| 2024-05-30 | 2.99 | 2.94 | -0.05 | -1.67 | 595538.53 | 17693.64 | 0.65 |
| 2024-05-29 | 2.96 | 2.99 | 0.02 | 0.67 | 548865.67 | 16436.86 | 0.60 |
| 2024-05-28 | 2.97 | 2.97 | -0.01 | -0.34 | 567017.40 | 16940.43 | 0.62 |
| 2024-05-27 | 3.00 | 2.98 | -0.01 | -0.33 | 583457.40 | 17262.63 | 0.63 |
| 2024-05-24 | 3.00 | 2.99 | -0.02 | -0.66 | 489612.96 | 14693.32 | 0.53 |
| 2024-05-23 | 3.06 | 3.01 | -0.07 | -2.27 | 1003812.38 | 30281.72 | 1.09 |
| 2024-05-22 | 3.07 | 3.08 | 0.00 | 0.00 | 464890.63 | 14306.79 | 0.51 |
| 2024-05-21 | 3.16 | 3.08 | -0.08 | -2.53 | 1039165.69 | 32138.69 | 1.13 |
| 2024-05-20 | 3.10 | 3.16 | 0.07 | 2.27 | 1395514.65 | 43949.87 | 1.52 |
| 2024-05-17 | 3.06 | 3.09 | 0.04 | 1.31 | 701305.29 | 21446.77 | 0.76 |
| 2024-05-16 | 3.10 | 3.05 | -0.02 | -0.65 | 760331.00 | 23404.88 | 0.83 |
| 2024-05-15 | 3.10 | 3.07 | -0.03 | -0.97 | 630799.08 | 19425.08 | 0.69 |
| 2024-05-14 | 3.12 | 3.10 | -0.03 | -0.96 | 875005.98 | 27170.93 | 0.95 |
| 2024-05-13 | 3.15 | 3.13 | -0.05 | -1.57 | 1041183.82 | 32464.72 | 1.13 |
| 2024-05-10 | 3.22 | 3.18 | -0.04 | -1.24 | 1319268.23 | 41742.03 | 1.43 |
| 2024-05-09 | 3.13 | 3.22 | 0.11 | 3.54 | 1794940.12 | 57547.18 | 1.95 |
| 2024-05-08 | 3.19 | 3.11 | -0.09 | -2.81 | 1116943.63 | 34925.15 | 1.21 |
日K线
周K线
月K线
