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 | 0.00 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.15 |
| 今开/元 | 0.00 |
| 最高/元 | 0.00 |
| 最低/元 | 0.00 |
| 成交量/手 | 0.00 |
| 成交额/万 | 0.00 |
| 股净值/元 | 202.97 |
| 市净率 | 12.42 |
| 总市值/万 | 236840.42 |
| 流通值/万 | 236838.67 |
| 换手率/% | 0.00 |
| 入市日期 | 1996-11-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-23 | 5.63 | 6.15 | 0.56 | 10.02 | 84684.20 | 5116.22 | 2.20 |
| 2025-06-20 | 5.55 | 5.59 | 0.01 | 0.18 | 100740.10 | 5636.52 | 2.62 |
| 2025-06-19 | 5.75 | 5.58 | -0.18 | -3.13 | 110548.71 | 6238.23 | 2.87 |
| 2025-06-18 | 5.85 | 5.76 | -0.07 | -1.20 | 81392.10 | 4694.98 | 2.11 |
| 2025-06-17 | 5.84 | 5.83 | -0.02 | -0.34 | 107024.63 | 6226.33 | 2.78 |
| 2025-06-16 | 5.93 | 5.85 | -0.11 | -1.85 | 128269.00 | 7536.45 | 3.33 |
| 2025-06-13 | 6.09 | 5.96 | -0.11 | -1.81 | 93690.01 | 5606.71 | 2.43 |
| 2025-06-12 | 6.09 | 6.07 | -0.05 | -0.82 | 80645.00 | 4888.02 | 2.09 |
| 2025-06-11 | 6.05 | 6.12 | 0.05 | 0.82 | 100317.90 | 6095.81 | 2.60 |
| 2025-06-10 | 6.22 | 6.07 | -0.09 | -1.46 | 146742.00 | 8872.37 | 3.81 |
| 2025-06-09 | 6.07 | 6.16 | 0.04 | 0.65 | 127463.08 | 7823.43 | 3.31 |
| 2025-06-06 | 6.19 | 6.12 | -0.11 | -1.77 | 210660.00 | 12952.89 | 5.47 |
| 2025-06-05 | 6.32 | 6.23 | -0.03 | -0.48 | 112968.00 | 7072.99 | 2.93 |
| 2025-06-04 | 6.29 | 6.26 | 0.04 | 0.64 | 112021.10 | 7015.14 | 2.91 |
| 2025-06-03 | 6.30 | 6.22 | -0.10 | -1.58 | 204984.01 | 12787.33 | 5.32 |
| 2025-05-30 | 6.60 | 6.32 | -0.28 | -4.24 | 206529.60 | 13198.22 | 5.36 |
| 2025-05-29 | 6.44 | 6.60 | 0.12 | 1.85 | 191689.49 | 12557.28 | 4.98 |
| 2025-05-28 | 6.79 | 6.48 | -0.33 | -4.85 | 318568.00 | 20869.54 | 8.27 |
| 2025-05-27 | 6.65 | 6.81 | 0.19 | 2.87 | 266768.00 | 17815.83 | 6.93 |
| 2025-05-26 | 6.69 | 6.62 | 0.03 | 0.46 | 259791.21 | 17145.62 | 6.75 |
| 2025-05-23 | 6.50 | 6.59 | 0.10 | 1.54 | 373160.18 | 24923.81 | 9.69 |
| 2025-05-22 | 6.45 | 6.49 | -0.06 | -0.92 | 301944.00 | 19666.81 | 7.84 |
| 2025-05-21 | 6.47 | 6.55 | 0.15 | 2.34 | 362336.19 | 23562.75 | 9.41 |
| 2025-05-20 | 6.07 | 6.40 | 0.31 | 5.09 | 466416.07 | 29946.87 | 12.11 |
| 2025-05-19 | 6.15 | 6.09 | 0.16 | 2.70 | 333707.51 | 20439.69 | 8.67 |
| 2025-05-16 | 5.75 | 5.93 | 0.15 | 2.60 | 311411.60 | 18577.91 | 8.09 |
| 2025-05-15 | 5.80 | 5.78 | 0.19 | 3.40 | 338469.66 | 19467.92 | 8.79 |
| 2025-05-14 | 5.51 | 5.59 | 0.09 | 1.64 | 205908.00 | 11391.28 | 5.35 |
| 2025-05-13 | 5.42 | 5.50 | 0.14 | 2.61 | 335615.00 | 18707.67 | 8.71 |
| 2025-05-12 | 5.44 | 5.36 | -0.03 | -0.56 | 109444.31 | 5841.73 | 2.84 |
| 2025-05-09 | 5.41 | 5.39 | -0.03 | -0.55 | 91892.30 | 4940.87 | 2.39 |
| 2025-05-08 | 5.28 | 5.42 | 0.10 | 1.88 | 123003.00 | 6634.18 | 3.19 |
| 2025-05-07 | 5.41 | 5.32 | -0.03 | -0.56 | 162082.00 | 8673.66 | 4.21 |
| 2025-05-06 | 5.22 | 5.35 | 0.22 | 4.29 | 165628.00 | 8738.03 | 4.30 |
| 2025-04-30 | 5.10 | 5.13 | 0.08 | 1.58 | 151714.01 | 7799.97 | 3.94 |
| 2025-04-29 | 4.97 | 5.05 | 0.06 | 1.20 | 106927.00 | 5395.95 | 2.78 |
| 2025-04-28 | 5.01 | 4.99 | -0.02 | -0.40 | 133848.00 | 6623.52 | 3.48 |
| 2025-04-25 | 4.93 | 5.01 | 0.04 | 0.81 | 124782.27 | 6280.16 | 3.24 |
| 2025-04-24 | 5.08 | 4.97 | -0.06 | -1.19 | 123438.00 | 6160.15 | 3.21 |
| 2025-04-23 | 5.10 | 5.03 | -0.04 | -0.79 | 140130.00 | 7093.54 | 3.64 |
| 2025-04-22 | 5.05 | 5.07 | 0.07 | 1.40 | 185374.01 | 9305.47 | 4.81 |
| 2025-04-21 | 4.88 | 5.00 | 0.12 | 2.46 | 160274.60 | 7958.16 | 4.16 |
| 2025-04-18 | 4.98 | 4.88 | -0.17 | -3.37 | 211500.76 | 10322.35 | 5.49 |
| 2025-04-17 | 4.99 | 5.05 | 0.04 | 0.80 | 130694.01 | 6621.69 | 3.39 |
| 2025-04-16 | 5.09 | 5.01 | -0.08 | -1.57 | 155154.00 | 7746.85 | 4.03 |
| 2025-04-15 | 5.06 | 5.09 | 0.08 | 1.60 | 179813.04 | 9100.27 | 4.67 |
| 2025-04-14 | 4.85 | 5.01 | 0.26 | 5.47 | 220558.34 | 10975.90 | 5.73 |
| 2025-04-11 | 4.63 | 4.75 | 0.06 | 1.28 | 164871.66 | 7836.70 | 4.28 |
| 2025-04-10 | 4.66 | 4.69 | 0.09 | 1.96 | 213730.66 | 10062.43 | 5.55 |
| 2025-04-09 | 4.39 | 4.60 | 0.24 | 5.51 | 331795.39 | 14543.50 | 8.62 |
| 2025-04-08 | 4.34 | 4.36 | -0.16 | -3.54 | 332495.30 | 14417.81 | 8.63 |
| 2025-04-07 | 4.73 | 4.52 | -0.50 | -9.96 | 124498.00 | 5737.25 | 3.23 |
| 2025-04-03 | 4.95 | 5.02 | 0.04 | 0.80 | 314728.24 | 15697.17 | 8.17 |
| 2025-04-02 | 4.91 | 4.98 | 0.04 | 0.81 | 351971.32 | 17584.79 | 9.14 |
| 2025-04-01 | 4.88 | 4.94 | -0.15 | -2.95 | 517534.63 | 25272.36 | 13.44 |
| 2025-03-31 | 5.30 | 5.09 | -0.56 | -9.91 | 503766.70 | 26021.64 | 13.08 |
| 2025-03-28 | 5.72 | 5.65 | -0.32 | -5.36 | 925322.42 | 54622.29 | 24.03 |
| 2025-03-27 | 5.90 | 5.97 | 0.54 | 9.95 | 850171.82 | 49298.62 | 22.08 |
| 2025-03-26 | 5.43 | 5.43 | 0.49 | 9.92 | 55647.00 | 3021.63 | 1.44 |
| 2025-03-25 | 4.79 | 4.94 | 0.15 | 3.13 | 140755.00 | 6821.84 | 3.65 |
| 2025-03-24 | 5.05 | 4.79 | -0.26 | -5.15 | 159462.00 | 7723.66 | 4.14 |
| 2025-03-21 | 5.06 | 5.05 | -0.03 | -0.59 | 88603.00 | 4495.58 | 2.30 |
| 2025-03-20 | 5.06 | 5.08 | 0.00 | 0.00 | 74155.76 | 3778.93 | 1.93 |
| 2025-03-19 | 5.09 | 5.08 | -0.03 | -0.59 | 66032.00 | 3357.29 | 1.71 |
| 2025-03-18 | 5.10 | 5.11 | 0.03 | 0.59 | 71804.00 | 3656.98 | 1.86 |
| 2025-03-17 | 5.05 | 5.08 | 0.04 | 0.79 | 118533.00 | 6005.25 | 3.08 |
| 2025-03-14 | 5.05 | 5.04 | 0.00 | 0.00 | 116743.00 | 5851.10 | 3.03 |
| 2025-03-13 | 5.02 | 5.04 | 0.01 | 0.20 | 102087.00 | 5086.56 | 2.65 |
| 2025-03-12 | 5.08 | 5.03 | -0.03 | -0.59 | 98733.10 | 4977.70 | 2.56 |
| 2025-03-11 | 4.97 | 5.06 | 0.03 | 0.60 | 122909.10 | 6145.66 | 3.19 |
| 2025-03-10 | 4.89 | 5.03 | 0.15 | 3.07 | 136303.00 | 6766.60 | 3.54 |
| 2025-03-07 | 4.87 | 4.88 | 0.01 | 0.21 | 112886.00 | 5546.36 | 2.93 |
| 2025-03-06 | 4.86 | 4.87 | 0.03 | 0.62 | 73523.00 | 3569.55 | 1.91 |
| 2025-03-05 | 4.90 | 4.84 | -0.06 | -1.22 | 89909.00 | 4315.39 | 2.33 |
| 2025-03-04 | 4.78 | 4.90 | 0.12 | 2.51 | 102450.00 | 4971.71 | 2.66 |
| 2025-03-03 | 4.72 | 4.78 | 0.09 | 1.92 | 108896.94 | 5231.39 | 2.83 |
| 2025-02-28 | 4.80 | 4.69 | -0.14 | -2.90 | 85342.00 | 4054.23 | 2.22 |
| 2025-02-27 | 4.88 | 4.83 | -0.02 | -0.41 | 95565.96 | 4593.78 | 2.48 |
| 2025-02-26 | 4.80 | 4.85 | 0.04 | 0.83 | 75121.80 | 3643.10 | 1.95 |
| 2025-02-25 | 4.81 | 4.81 | -0.04 | -0.83 | 88172.11 | 4253.39 | 2.29 |
| 2025-02-24 | 4.88 | 4.85 | -0.02 | -0.41 | 132986.00 | 6451.11 | 3.45 |
| 2025-02-21 | 4.97 | 4.87 | -0.11 | -2.21 | 151683.00 | 7429.57 | 3.94 |
| 2025-02-20 | 4.92 | 4.98 | 0.02 | 0.40 | 157257.70 | 7797.05 | 4.08 |
| 2025-02-19 | 4.90 | 4.96 | 0.04 | 0.81 | 221729.81 | 10932.20 | 5.76 |
| 2025-02-18 | 4.83 | 4.92 | 0.11 | 2.29 | 305221.72 | 15192.85 | 7.93 |
| 2025-02-17 | 4.71 | 4.81 | 0.09 | 1.91 | 87324.30 | 4174.43 | 2.27 |
| 2025-02-14 | 4.76 | 4.72 | -0.04 | -0.84 | 59095.01 | 2799.76 | 1.53 |
| 2025-02-13 | 4.80 | 4.76 | -0.04 | -0.83 | 67768.00 | 3234.58 | 1.76 |
| 2025-02-12 | 4.75 | 4.80 | 0.00 | 0.00 | 65265.00 | 3123.15 | 1.69 |
| 2025-02-11 | 4.84 | 4.80 | -0.02 | -0.42 | 68085.40 | 3246.23 | 1.77 |
| 2025-02-10 | 4.76 | 4.82 | 0.06 | 1.26 | 74163.00 | 3551.55 | 1.93 |
| 2025-02-07 | 4.74 | 4.76 | 0.01 | 0.21 | 90433.11 | 4311.39 | 2.35 |
| 2025-02-06 | 4.72 | 4.75 | 0.06 | 1.28 | 76586.00 | 3600.87 | 1.99 |
| 2025-02-05 | 4.60 | 4.69 | 0.12 | 2.63 | 83742.11 | 3916.20 | 2.17 |
| 2025-01-27 | 4.58 | 4.57 | 0.02 | 0.44 | 83196.90 | 3854.80 | 2.16 |
| 2025-01-24 | 4.60 | 4.55 | -0.02 | -0.44 | 108961.90 | 4929.02 | 2.83 |
| 2025-01-23 | 4.60 | 4.57 | 0.01 | 0.22 | 88215.00 | 4109.03 | 2.29 |
| 2025-01-22 | 4.64 | 4.56 | -0.08 | -1.72 | 70146.00 | 3206.56 | 1.82 |
| 2025-01-21 | 4.72 | 4.64 | -0.06 | -1.28 | 94320.01 | 4370.91 | 2.45 |
| 2025-01-20 | 4.70 | 4.70 | 0.00 | 0.00 | 107081.31 | 5026.25 | 2.78 |
日K线
周K线
月K线
