合金投资(000633)股票信息
| 股票代码 | 000633 |
| 股票名称 | 合金投资 |
| 最新价/元 | 5.15 |
| 涨跌额/元 | 0.43 |
| 涨跌幅/% | 9.11 |
| 买入/元 | 5.15 |
| 卖出/元 | 5.16 |
| 昨收/元 | 4.72 |
| 今开/元 | 4.88 |
| 最高/元 | 5.18 |
| 最低/元 | 4.70 |
| 成交量/手 | 313113.71 |
| 成交额/万 | 15588.20 |
| 股净值/元 | 341.06 |
| 市净率 | 10.92 |
| 总市值/万 | 198329.78 |
| 流通值/万 | 198328.31 |
| 换手率/% | 8.13 |
| 入市日期 | 1996-11-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
合金投资(000633)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 | 4.88 | 5.15 | 0.43 | 9.11 | 313113.71 | 15588.20 | 8.13 |
| 2024-09-27 | 4.60 | 4.72 | 0.18 | 3.97 | 201586.58 | 9404.92 | 5.23 |
| 2024-09-26 | 4.45 | 4.54 | 0.10 | 2.25 | 136812.01 | 6132.14 | 3.55 |
| 2024-09-25 | 4.45 | 4.44 | 0.04 | 0.91 | 185932.18 | 8372.70 | 4.83 |
| 2024-09-24 | 4.20 | 4.40 | 0.17 | 4.02 | 165715.00 | 7163.68 | 4.30 |
| 2024-09-23 | 4.10 | 4.23 | 0.08 | 1.93 | 134300.00 | 5653.33 | 3.49 |
| 2024-09-20 | 4.20 | 4.15 | -0.09 | -2.12 | 141130.60 | 5873.87 | 3.66 |
| 2024-09-19 | 4.09 | 4.24 | 0.21 | 5.21 | 202356.00 | 8525.66 | 5.25 |
| 2024-09-18 | 4.21 | 4.03 | -0.22 | -5.18 | 170982.00 | 6951.61 | 4.44 |
| 2024-09-13 | 4.43 | 4.25 | -0.18 | -4.06 | 157824.00 | 6802.04 | 4.10 |
| 2024-09-12 | 4.56 | 4.43 | -0.17 | -3.70 | 184836.60 | 8341.53 | 4.80 |
| 2024-09-11 | 4.47 | 4.60 | 0.04 | 0.88 | 209344.01 | 9531.35 | 5.44 |
| 2024-09-10 | 4.42 | 4.56 | 0.14 | 3.17 | 274667.00 | 12555.15 | 7.13 |
| 2024-09-09 | 4.66 | 4.42 | -0.25 | -5.35 | 304283.00 | 14133.85 | 7.90 |
| 2024-09-06 | 4.51 | 4.67 | 0.02 | 0.43 | 312731.00 | 14042.81 | 8.12 |
| 2024-09-05 | 4.40 | 4.65 | 0.18 | 4.03 | 379012.02 | 17428.25 | 9.84 |
| 2024-09-04 | 4.26 | 4.47 | 0.11 | 2.52 | 319370.42 | 14015.61 | 8.29 |
| 2024-09-03 | 4.29 | 4.36 | 0.05 | 1.16 | 256313.00 | 11005.68 | 6.66 |
| 2024-09-02 | 4.47 | 4.31 | -0.19 | -4.22 | 321695.72 | 13935.52 | 8.35 |
| 2024-08-30 | 4.34 | 4.50 | 0.08 | 1.81 | 493991.24 | 22364.42 | 12.83 |
| 2024-08-29 | 4.26 | 4.42 | -0.17 | -3.70 | 463884.67 | 20319.31 | 12.05 |
| 2024-08-28 | 4.31 | 4.59 | 0.42 | 10.07 | 620295.72 | 27734.21 | 16.11 |
| 2024-08-27 | 3.74 | 4.17 | 0.38 | 10.03 | 171409.60 | 6757.73 | 4.45 |
| 2024-08-26 | 3.70 | 3.79 | 0.16 | 4.41 | 135593.20 | 5174.93 | 3.52 |
| 2024-08-23 | 3.66 | 3.63 | -0.01 | -0.28 | 47040.00 | 1703.93 | 1.22 |
| 2024-08-22 | 3.74 | 3.64 | -0.09 | -2.41 | 36892.01 | 1357.18 | 0.96 |
| 2024-08-21 | 3.68 | 3.73 | 0.01 | 0.27 | 35464.01 | 1323.23 | 0.92 |
| 2024-08-20 | 3.78 | 3.72 | -0.07 | -1.85 | 40479.00 | 1525.61 | 1.05 |
| 2024-08-19 | 3.79 | 3.79 | -0.03 | -0.79 | 47721.00 | 1811.31 | 1.24 |
| 2024-08-16 | 3.88 | 3.82 | -0.04 | -1.04 | 51573.01 | 1988.98 | 1.34 |
| 2024-08-15 | 3.83 | 3.86 | 0.05 | 1.31 | 57675.11 | 2218.85 | 1.50 |
| 2024-08-14 | 3.84 | 3.81 | -0.06 | -1.55 | 34127.00 | 1310.44 | 0.89 |
| 2024-08-13 | 3.85 | 3.87 | 0.06 | 1.58 | 43949.00 | 1682.22 | 1.14 |
| 2024-08-12 | 3.84 | 3.81 | -0.04 | -1.04 | 37544.98 | 1431.62 | 0.97 |
| 2024-08-09 | 3.90 | 3.85 | -0.04 | -1.03 | 48221.00 | 1868.96 | 1.25 |
| 2024-08-08 | 3.89 | 3.89 | 0.00 | 0.00 | 33087.00 | 1279.62 | 0.86 |
| 2024-08-07 | 3.87 | 3.89 | 0.00 | 0.00 | 55011.00 | 2135.41 | 1.43 |
| 2024-08-06 | 3.86 | 3.89 | 0.07 | 1.83 | 59565.00 | 2300.68 | 1.55 |
| 2024-08-05 | 3.90 | 3.82 | -0.07 | -1.80 | 57059.00 | 2211.33 | 1.48 |
| 2024-08-02 | 4.02 | 3.89 | -0.08 | -2.02 | 42813.00 | 1681.92 | 1.11 |
| 2024-08-01 | 3.98 | 3.97 | 0.03 | 0.76 | 57669.00 | 2295.38 | 1.50 |
| 2024-07-31 | 3.81 | 3.94 | 0.14 | 3.68 | 74294.00 | 2895.32 | 1.93 |
| 2024-07-30 | 3.75 | 3.80 | 0.04 | 1.06 | 44418.00 | 1680.29 | 1.15 |
| 2024-07-29 | 3.76 | 3.76 | 0.01 | 0.27 | 53384.00 | 2004.01 | 1.39 |
| 2024-07-26 | 3.62 | 3.75 | 0.13 | 3.59 | 53199.00 | 1980.55 | 1.38 |
| 2024-07-25 | 3.57 | 3.62 | 0.03 | 0.84 | 55564.10 | 2003.94 | 1.44 |
| 2024-07-24 | 3.69 | 3.59 | -0.09 | -2.45 | 50073.00 | 1811.90 | 1.30 |
| 2024-07-23 | 3.78 | 3.68 | -0.10 | -2.65 | 51510.10 | 1941.78 | 1.34 |
| 2024-07-22 | 3.77 | 3.78 | 0.01 | 0.27 | 39572.00 | 1495.06 | 1.03 |
| 2024-07-19 | 3.81 | 3.77 | -0.03 | -0.79 | 45535.42 | 1714.98 | 1.18 |
| 2024-07-18 | 3.82 | 3.80 | -0.04 | -1.04 | 54141.00 | 2037.50 | 1.41 |
| 2024-07-17 | 3.93 | 3.84 | -0.11 | -2.79 | 51924.00 | 2014.81 | 1.35 |
| 2024-07-16 | 3.94 | 3.95 | 0.00 | 0.00 | 39495.00 | 1559.33 | 1.03 |
| 2024-07-15 | 4.05 | 3.95 | -0.11 | -2.71 | 51239.00 | 2024.14 | 1.33 |
| 2024-07-12 | 4.14 | 4.06 | -0.05 | -1.22 | 59824.00 | 2455.25 | 1.55 |
| 2024-07-11 | 3.93 | 4.11 | 0.25 | 6.48 | 86346.00 | 3493.71 | 2.24 |
| 2024-07-10 | 3.88 | 3.86 | -0.06 | -1.53 | 49970.00 | 1945.44 | 1.30 |
| 2024-07-09 | 3.91 | 3.92 | 0.01 | 0.26 | 74693.00 | 2880.61 | 1.94 |
| 2024-07-08 | 4.07 | 3.91 | -0.16 | -3.93 | 70836.00 | 2799.50 | 1.84 |
| 2024-07-05 | 3.97 | 4.07 | 0.10 | 2.52 | 67035.00 | 2693.08 | 1.74 |
| 2024-07-04 | 4.13 | 3.97 | -0.15 | -3.64 | 57396.00 | 2309.23 | 1.49 |
| 2024-07-03 | 4.19 | 4.12 | -0.05 | -1.20 | 42043.00 | 1741.57 | 1.09 |
| 2024-07-02 | 4.08 | 4.17 | 0.10 | 2.46 | 84674.00 | 3517.05 | 2.20 |
| 2024-07-01 | 3.95 | 4.07 | 0.13 | 3.30 | 118173.00 | 4760.84 | 3.07 |
| 2024-06-28 | 4.08 | 3.94 | -0.17 | -4.14 | 158803.06 | 6357.92 | 4.12 |
| 2024-06-27 | 4.23 | 4.11 | -0.16 | -3.75 | 64512.00 | 2698.15 | 1.68 |
| 2024-06-26 | 4.12 | 4.27 | 0.16 | 3.89 | 61257.00 | 2541.07 | 1.59 |
| 2024-06-25 | 4.05 | 4.11 | 0.04 | 0.98 | 44302.00 | 1820.83 | 1.15 |
| 2024-06-24 | 4.25 | 4.07 | -0.18 | -4.24 | 68629.68 | 2803.99 | 1.78 |
| 2024-06-21 | 4.23 | 4.25 | -0.02 | -0.47 | 38794.00 | 1650.07 | 1.01 |
| 2024-06-20 | 4.34 | 4.27 | -0.09 | -2.06 | 51160.00 | 2200.22 | 1.33 |
| 2024-06-19 | 4.46 | 4.36 | -0.05 | -1.13 | 41012.20 | 1804.51 | 1.06 |
| 2024-06-18 | 4.28 | 4.41 | 0.14 | 3.28 | 47915.20 | 2093.79 | 1.24 |
| 2024-06-17 | 4.40 | 4.27 | -0.12 | -2.73 | 44324.00 | 1905.86 | 1.15 |
| 2024-06-14 | 4.42 | 4.39 | 0.01 | 0.23 | 45106.00 | 1969.33 | 1.17 |
| 2024-06-13 | 4.55 | 4.38 | -0.13 | -2.88 | 61635.60 | 2714.73 | 1.60 |
| 2024-06-12 | 4.39 | 4.51 | 0.17 | 3.92 | 59553.00 | 2662.50 | 1.55 |
| 2024-06-11 | 4.36 | 4.34 | -0.05 | -1.14 | 73088.60 | 3136.64 | 1.90 |
| 2024-06-07 | 4.14 | 4.39 | 0.28 | 6.81 | 104846.00 | 4537.82 | 2.72 |
| 2024-06-06 | 4.53 | 4.11 | -0.36 | -8.05 | 133446.10 | 5636.95 | 3.47 |
| 2024-06-05 | 4.66 | 4.47 | -0.24 | -5.10 | 67231.90 | 3053.87 | 1.75 |
| 2024-06-04 | 4.83 | 4.71 | -0.11 | -2.28 | 67127.96 | 3136.49 | 1.74 |
| 2024-06-03 | 5.16 | 4.82 | -0.34 | -6.59 | 78657.01 | 3863.62 | 2.04 |
| 2024-05-31 | 5.16 | 5.16 | 0.01 | 0.19 | 26586.00 | 1370.26 | 0.69 |
| 2024-05-30 | 5.23 | 5.15 | -0.08 | -1.53 | 46198.00 | 2398.79 | 1.20 |
| 2024-05-29 | 5.13 | 5.23 | 0.11 | 2.15 | 44892.10 | 2344.26 | 1.17 |
| 2024-05-28 | 5.18 | 5.12 | -0.04 | -0.78 | 38367.50 | 1982.95 | 1.00 |
| 2024-05-27 | 5.22 | 5.16 | -0.03 | -0.58 | 45271.00 | 2319.88 | 1.18 |
| 2024-05-24 | 5.27 | 5.19 | -0.02 | -0.38 | 34966.90 | 1831.13 | 0.91 |
| 2024-05-23 | 5.46 | 5.21 | -0.23 | -4.23 | 50446.00 | 2660.25 | 1.31 |
| 2024-05-22 | 5.47 | 5.44 | -0.01 | -0.18 | 30532.08 | 1664.83 | 0.79 |
| 2024-05-21 | 5.53 | 5.45 | -0.08 | -1.45 | 45446.00 | 2479.42 | 1.18 |
| 2024-05-20 | 5.39 | 5.53 | 0.14 | 2.60 | 62949.20 | 3467.53 | 1.63 |
| 2024-05-17 | 5.39 | 5.39 | 0.01 | 0.19 | 47249.66 | 2526.57 | 1.23 |
| 2024-05-16 | 5.41 | 5.38 | -0.02 | -0.37 | 36398.91 | 1972.99 | 0.95 |
| 2024-05-15 | 5.40 | 5.40 | 0.00 | 0.00 | 51103.00 | 2765.34 | 1.33 |
| 2024-05-14 | 5.32 | 5.40 | 0.15 | 2.86 | 43672.00 | 2350.04 | 1.13 |
| 2024-05-13 | 5.41 | 5.25 | -0.18 | -3.32 | 63965.00 | 3369.40 | 1.66 |
| 2024-05-10 | 5.54 | 5.43 | -0.09 | -1.63 | 36835.00 | 2011.90 | 0.96 |
| 2024-05-09 | 5.41 | 5.52 | 0.11 | 2.03 | 47689.90 | 2643.24 | 1.24 |
日K线
周K线
月K线
