金岭矿业(000655)股票信息
| 股票代码 | 000655 |
| 股票名称 | 金岭矿业 |
| 最新价/元 | 7.03 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 1.15 |
| 买入/元 | 7.02 |
| 卖出/元 | 7.03 |
| 昨收/元 | 6.95 |
| 今开/元 | 6.96 |
| 最高/元 | 7.04 |
| 最低/元 | 6.87 |
| 成交量/手 | 73544.80 |
| 成交额/万 | 5125.63 |
| 股净值/元 | 20.50 |
| 市净率 | 1.23 |
| 总市值/万 | 418524.18 |
| 流通值/万 | 418524.18 |
| 换手率/% | 1.24 |
| 入市日期 | 1996-11-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-25 06:16:17 |
金岭矿业(000655)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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.96 | 7.03 | 0.08 | 1.15 | 73544.80 | 5125.63 | 1.24 |
| 2025-06-23 | 6.74 | 6.95 | 0.20 | 2.96 | 81493.20 | 5628.63 | 1.37 |
| 2025-06-20 | 6.83 | 6.75 | -0.04 | -0.59 | 40010.00 | 2710.15 | 0.67 |
| 2025-06-19 | 6.84 | 6.79 | -0.07 | -1.02 | 62527.00 | 4252.66 | 1.05 |
| 2025-06-18 | 6.97 | 6.86 | -0.15 | -2.14 | 57272.01 | 3948.82 | 0.96 |
| 2025-06-17 | 6.98 | 7.01 | 0.04 | 0.57 | 60888.66 | 4234.92 | 1.02 |
| 2025-06-16 | 7.04 | 6.97 | -0.04 | -0.57 | 97564.01 | 6862.39 | 1.64 |
| 2025-06-13 | 7.03 | 7.01 | -0.04 | -0.57 | 66371.00 | 4675.32 | 1.11 |
| 2025-06-12 | 7.10 | 7.05 | -0.04 | -0.56 | 48081.80 | 3387.61 | 0.81 |
| 2025-06-11 | 6.97 | 7.09 | 0.11 | 1.58 | 64935.00 | 4587.17 | 1.09 |
| 2025-06-10 | 7.05 | 6.98 | -0.07 | -0.99 | 47261.16 | 3307.95 | 0.79 |
| 2025-06-09 | 7.08 | 7.05 | -0.03 | -0.42 | 49095.01 | 3450.55 | 0.82 |
| 2025-06-06 | 6.99 | 7.08 | 0.10 | 1.43 | 59011.76 | 4170.15 | 0.99 |
| 2025-06-05 | 7.07 | 6.98 | -0.09 | -1.27 | 58155.65 | 4092.01 | 0.98 |
| 2025-06-04 | 6.94 | 7.07 | 0.14 | 2.02 | 68143.09 | 4787.56 | 1.14 |
| 2025-06-03 | 6.88 | 6.93 | 0.00 | 0.00 | 46901.00 | 3240.41 | 0.79 |
| 2025-05-30 | 6.92 | 6.93 | 0.00 | 0.00 | 42142.60 | 2913.22 | 0.71 |
| 2025-05-29 | 6.91 | 6.93 | -0.02 | -0.29 | 52506.74 | 3643.37 | 0.88 |
| 2025-05-28 | 6.95 | 6.95 | 0.00 | 0.00 | 61865.30 | 4301.37 | 1.04 |
| 2025-05-27 | 6.81 | 6.95 | 0.14 | 2.06 | 75266.00 | 5171.78 | 1.26 |
| 2025-05-26 | 6.70 | 6.81 | 0.08 | 1.19 | 40675.00 | 2757.98 | 0.68 |
| 2025-05-23 | 6.78 | 6.73 | -0.03 | -0.44 | 48926.01 | 3328.55 | 0.82 |
| 2025-05-22 | 6.90 | 6.76 | -0.17 | -2.45 | 59270.00 | 4035.63 | 1.00 |
| 2025-05-21 | 6.84 | 6.93 | 0.10 | 1.46 | 66231.08 | 4546.77 | 1.11 |
| 2025-05-20 | 6.82 | 6.83 | 0.01 | 0.15 | 46805.00 | 3181.67 | 0.79 |
| 2025-05-19 | 6.78 | 6.82 | 0.02 | 0.29 | 39937.20 | 2716.51 | 0.67 |
| 2025-05-16 | 6.78 | 6.80 | 0.02 | 0.30 | 45900.00 | 3121.50 | 0.77 |
| 2025-05-15 | 6.81 | 6.78 | -0.03 | -0.44 | 57903.49 | 3929.09 | 0.97 |
| 2025-05-14 | 6.80 | 6.81 | 0.01 | 0.15 | 60078.15 | 4074.50 | 1.01 |
| 2025-05-13 | 6.82 | 6.80 | -0.01 | -0.15 | 64998.00 | 4429.40 | 1.09 |
| 2025-05-12 | 6.75 | 6.81 | 0.08 | 1.19 | 84673.14 | 5732.70 | 1.42 |
| 2025-05-09 | 6.77 | 6.73 | -0.04 | -0.59 | 56127.00 | 3780.20 | 0.94 |
| 2025-05-08 | 6.71 | 6.77 | 0.02 | 0.30 | 74474.00 | 5012.41 | 1.25 |
| 2025-05-07 | 6.66 | 6.75 | 0.15 | 2.27 | 83881.12 | 5626.98 | 1.41 |
| 2025-05-06 | 6.47 | 6.60 | 0.16 | 2.48 | 68947.02 | 4511.68 | 1.16 |
| 2025-04-30 | 6.54 | 6.44 | -0.13 | -1.98 | 65245.00 | 4235.12 | 1.10 |
| 2025-04-29 | 6.60 | 6.57 | 0.01 | 0.15 | 53036.00 | 3516.07 | 0.89 |
| 2025-04-28 | 6.65 | 6.56 | -0.09 | -1.35 | 47746.83 | 3142.60 | 0.80 |
| 2025-04-25 | 6.61 | 6.65 | 0.01 | 0.15 | 47602.85 | 3169.25 | 0.80 |
| 2025-04-24 | 6.63 | 6.64 | -0.02 | -0.30 | 54257.00 | 3604.95 | 0.91 |
| 2025-04-23 | 6.69 | 6.66 | -0.01 | -0.15 | 57488.57 | 3837.27 | 0.97 |
| 2025-04-22 | 6.69 | 6.67 | -0.03 | -0.45 | 58845.01 | 3920.79 | 0.99 |
| 2025-04-21 | 6.60 | 6.70 | 0.14 | 2.13 | 78457.86 | 5231.00 | 1.32 |
| 2025-04-18 | 6.55 | 6.56 | 0.02 | 0.31 | 47810.00 | 3133.51 | 0.80 |
| 2025-04-17 | 6.49 | 6.54 | 0.07 | 1.08 | 58004.00 | 3803.50 | 0.97 |
| 2025-04-16 | 6.58 | 6.47 | -0.11 | -1.67 | 73204.71 | 4741.67 | 1.23 |
| 2025-04-15 | 6.52 | 6.58 | 0.03 | 0.46 | 66380.00 | 4355.52 | 1.11 |
| 2025-04-14 | 6.49 | 6.55 | 0.15 | 2.34 | 90493.00 | 5933.64 | 1.52 |
| 2025-04-11 | 6.29 | 6.40 | 0.05 | 0.79 | 111913.79 | 7212.57 | 1.88 |
| 2025-04-10 | 6.25 | 6.35 | 0.06 | 0.95 | 140312.72 | 8940.47 | 2.36 |
| 2025-04-09 | 6.15 | 6.29 | 0.33 | 5.54 | 194314.05 | 11937.18 | 3.26 |
| 2025-04-08 | 6.05 | 5.96 | -0.17 | -2.77 | 153431.41 | 9136.49 | 2.58 |
| 2025-04-07 | 6.55 | 6.13 | -0.68 | -9.99 | 133333.00 | 8307.72 | 2.24 |
| 2025-04-03 | 6.77 | 6.81 | -0.02 | -0.29 | 58353.90 | 3964.54 | 0.98 |
| 2025-04-02 | 6.91 | 6.83 | -0.08 | -1.16 | 68961.00 | 4728.61 | 1.16 |
| 2025-04-01 | 6.88 | 6.91 | 0.18 | 2.68 | 141519.93 | 9760.35 | 2.38 |
| 2025-03-31 | 6.85 | 6.73 | -0.14 | -2.04 | 115308.11 | 7747.22 | 1.94 |
| 2025-03-28 | 7.02 | 6.87 | -0.17 | -2.42 | 155632.99 | 10712.06 | 2.61 |
| 2025-03-27 | 7.22 | 7.04 | -0.17 | -2.36 | 164415.69 | 11626.37 | 2.76 |
| 2025-03-26 | 6.97 | 7.21 | 0.12 | 1.69 | 275013.15 | 19793.70 | 4.62 |
| 2025-03-25 | 6.96 | 7.09 | 0.07 | 1.00 | 229722.16 | 16304.57 | 3.86 |
| 2025-03-24 | 6.91 | 7.02 | 0.07 | 1.01 | 211476.76 | 14682.67 | 3.55 |
| 2025-03-21 | 6.92 | 6.95 | 0.00 | 0.00 | 234813.28 | 16570.21 | 3.94 |
| 2025-03-20 | 6.88 | 6.95 | 0.10 | 1.46 | 145863.05 | 10085.88 | 2.45 |
| 2025-03-19 | 6.87 | 6.85 | -0.04 | -0.58 | 91380.00 | 6251.43 | 1.53 |
| 2025-03-18 | 6.88 | 6.89 | 0.00 | 0.00 | 119262.00 | 8195.37 | 2.00 |
| 2025-03-17 | 6.92 | 6.89 | -0.05 | -0.72 | 154826.89 | 10667.73 | 2.60 |
| 2025-03-14 | 7.02 | 6.94 | 0.02 | 0.29 | 251885.07 | 17447.82 | 4.23 |
| 2025-03-13 | 6.95 | 6.92 | -0.04 | -0.58 | 281115.50 | 19349.57 | 4.72 |
| 2025-03-12 | 7.18 | 6.96 | -0.21 | -2.93 | 513477.27 | 36008.41 | 8.62 |
| 2025-03-11 | 6.53 | 7.17 | 0.65 | 9.97 | 439694.31 | 30599.23 | 7.39 |
| 2025-03-10 | 6.46 | 6.52 | 0.11 | 1.72 | 126960.00 | 8273.22 | 2.13 |
| 2025-03-07 | 6.30 | 6.41 | 0.12 | 1.91 | 122928.96 | 7880.23 | 2.06 |
| 2025-03-06 | 6.33 | 6.29 | 0.00 | 0.00 | 56147.00 | 3527.54 | 0.94 |
| 2025-03-05 | 6.35 | 6.29 | -0.04 | -0.63 | 57949.88 | 3618.10 | 0.97 |
| 2025-03-04 | 6.30 | 6.33 | 0.02 | 0.32 | 53397.01 | 3368.32 | 0.90 |
| 2025-03-03 | 6.25 | 6.31 | 0.11 | 1.77 | 91776.02 | 5805.85 | 1.54 |
| 2025-02-28 | 6.35 | 6.20 | -0.15 | -2.36 | 70900.00 | 4451.00 | 1.19 |
| 2025-02-27 | 6.42 | 6.35 | -0.08 | -1.24 | 58585.21 | 3708.09 | 0.98 |
| 2025-02-26 | 6.22 | 6.43 | 0.25 | 4.05 | 134655.08 | 8539.38 | 2.26 |
| 2025-02-25 | 6.18 | 6.18 | -0.04 | -0.64 | 41409.89 | 2564.96 | 0.70 |
| 2025-02-24 | 6.18 | 6.22 | 0.04 | 0.65 | 51662.20 | 3213.86 | 0.87 |
| 2025-02-21 | 6.28 | 6.18 | -0.07 | -1.12 | 57947.00 | 3595.79 | 0.97 |
| 2025-02-20 | 6.18 | 6.25 | 0.07 | 1.13 | 44419.40 | 2757.92 | 0.75 |
| 2025-02-19 | 6.14 | 6.18 | 0.04 | 0.65 | 43026.11 | 2649.46 | 0.72 |
| 2025-02-18 | 6.22 | 6.14 | -0.09 | -1.45 | 59254.00 | 3668.13 | 1.00 |
| 2025-02-17 | 6.24 | 6.23 | -0.04 | -0.64 | 53966.32 | 3364.16 | 0.91 |
| 2025-02-14 | 6.30 | 6.27 | -0.05 | -0.79 | 45797.00 | 2875.27 | 0.77 |
| 2025-02-13 | 6.40 | 6.32 | -0.07 | -1.10 | 54114.60 | 3448.94 | 0.91 |
| 2025-02-12 | 6.41 | 6.39 | -0.03 | -0.47 | 87085.59 | 5556.12 | 1.46 |
| 2025-02-11 | 6.49 | 6.42 | -0.02 | -0.31 | 57650.01 | 3699.34 | 0.97 |
| 2025-02-10 | 6.41 | 6.44 | 0.08 | 1.26 | 65187.00 | 4180.31 | 1.09 |
| 2025-02-07 | 6.31 | 6.36 | 0.07 | 1.11 | 72255.65 | 4589.67 | 1.21 |
| 2025-02-06 | 6.30 | 6.29 | 0.02 | 0.32 | 60159.01 | 3764.25 | 1.01 |
| 2025-02-05 | 6.35 | 6.27 | -0.04 | -0.63 | 68161.01 | 4267.99 | 1.14 |
| 2025-01-27 | 6.30 | 6.31 | 0.02 | 0.32 | 63433.81 | 4025.40 | 1.07 |
| 2025-01-24 | 6.20 | 6.29 | 0.09 | 1.45 | 89613.00 | 5589.03 | 1.51 |
| 2025-01-23 | 6.34 | 6.20 | -0.06 | -0.96 | 95475.06 | 5993.79 | 1.60 |
| 2025-01-22 | 6.27 | 6.26 | -0.02 | -0.32 | 149246.84 | 9422.91 | 2.51 |
| 2025-01-21 | 6.53 | 6.28 | -0.27 | -4.12 | 298935.73 | 19696.64 | 5.02 |
日K线
周K线
月K线
