中钨高新(000657)股票信息
| 股票代码 | 000657 |
| 股票名称 | 中钨高新 |
| 最新价/元 | 11.57 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.35 |
| 买入/元 | 11.57 |
| 卖出/元 | 11.58 |
| 昨收/元 | 11.61 |
| 今开/元 | 11.58 |
| 最高/元 | 11.70 |
| 最低/元 | 11.48 |
| 成交量/手 | 242253.07 |
| 成交额/万 | 28085.74 |
| 股净值/元 | 25.71 |
| 市净率 | 2.75 |
| 总市值/万 | 2636750.22 |
| 流通值/万 | 1443136.67 |
| 换手率/% | 1.94 |
| 入市日期 | 1996-12-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
中钨高新(000657)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 | 11.58 | 11.57 | -0.04 | -0.35 | 242253.07 | 28085.74 | 1.94 |
| 2025-06-23 | 11.49 | 11.61 | 0.06 | 0.52 | 232939.00 | 26988.14 | 1.87 |
| 2025-06-20 | 11.81 | 11.55 | -0.23 | -1.95 | 318518.03 | 37162.42 | 2.55 |
| 2025-06-19 | 11.87 | 11.78 | -0.11 | -0.93 | 298531.26 | 35544.52 | 2.39 |
| 2025-06-18 | 11.90 | 12.05 | 0.02 | 0.17 | 310419.80 | 36919.29 | 2.49 |
| 2025-06-17 | 11.96 | 12.03 | -0.01 | -0.08 | 457504.31 | 55727.91 | 3.67 |
| 2025-06-16 | 12.05 | 12.04 | 0.05 | 0.42 | 391608.46 | 47127.38 | 3.14 |
| 2025-06-13 | 11.92 | 11.99 | 0.08 | 0.67 | 378679.63 | 45371.89 | 3.04 |
| 2025-06-12 | 12.03 | 11.91 | -0.12 | -1.00 | 489122.39 | 57688.63 | 3.92 |
| 2025-06-11 | 11.95 | 12.03 | 0.07 | 0.59 | 565980.34 | 68949.18 | 4.54 |
| 2025-06-10 | 11.95 | 11.96 | -0.05 | -0.42 | 393184.33 | 47055.21 | 3.15 |
| 2025-06-09 | 12.05 | 12.01 | 0.02 | 0.17 | 443707.81 | 53117.90 | 3.56 |
| 2025-06-06 | 12.01 | 11.99 | 0.07 | 0.59 | 430465.85 | 51481.29 | 3.45 |
| 2025-06-05 | 12.10 | 11.92 | -0.12 | -1.00 | 418897.07 | 49835.16 | 3.36 |
| 2025-06-04 | 11.64 | 12.04 | 0.41 | 3.53 | 680273.88 | 81837.55 | 5.45 |
| 2025-06-03 | 11.32 | 11.63 | 0.32 | 2.83 | 526187.26 | 60297.22 | 4.22 |
| 2025-05-30 | 11.29 | 11.31 | -0.03 | -0.27 | 327150.46 | 36708.07 | 2.62 |
| 2025-05-29 | 10.95 | 11.34 | 0.58 | 5.39 | 569932.30 | 64001.49 | 4.57 |
| 2025-05-28 | 10.50 | 10.76 | 0.26 | 2.48 | 425592.43 | 45525.84 | 3.41 |
| 2025-05-27 | 10.67 | 10.50 | -0.15 | -1.41 | 210375.86 | 22099.89 | 1.69 |
| 2025-05-26 | 10.67 | 10.65 | -0.03 | -0.28 | 234234.60 | 25065.65 | 1.88 |
| 2025-05-23 | 10.66 | 10.68 | 0.00 | 0.00 | 279692.46 | 30117.07 | 2.24 |
| 2025-05-22 | 11.00 | 10.68 | -0.37 | -3.35 | 406186.14 | 43967.61 | 3.26 |
| 2025-05-21 | 11.20 | 11.05 | -0.15 | -1.34 | 474416.46 | 52037.49 | 3.80 |
| 2025-05-20 | 11.16 | 11.20 | 0.04 | 0.36 | 528418.26 | 58951.32 | 4.24 |
| 2025-05-19 | 11.60 | 11.16 | -0.37 | -3.21 | 834403.21 | 93978.01 | 6.69 |
| 2025-05-16 | 10.71 | 11.53 | 0.81 | 7.56 | 1159473.86 | 131986.05 | 9.30 |
| 2025-05-15 | 10.64 | 10.72 | 0.08 | 0.75 | 519723.95 | 55776.61 | 4.17 |
| 2025-05-14 | 10.32 | 10.64 | 0.27 | 2.60 | 497545.43 | 52561.74 | 3.99 |
| 2025-05-13 | 10.64 | 10.37 | -0.20 | -1.89 | 402364.97 | 41659.72 | 3.23 |
| 2025-05-12 | 10.28 | 10.57 | 0.20 | 1.93 | 568032.14 | 59322.42 | 4.55 |
| 2025-05-09 | 10.13 | 10.37 | 0.31 | 3.08 | 641248.85 | 66464.91 | 5.14 |
| 2025-05-08 | 9.99 | 10.06 | 0.12 | 1.21 | 268408.94 | 26925.60 | 2.15 |
| 2025-05-07 | 10.00 | 9.94 | 0.01 | 0.10 | 209923.56 | 20853.10 | 1.68 |
| 2025-05-06 | 9.59 | 9.93 | 0.38 | 3.98 | 261001.38 | 25615.31 | 2.09 |
| 2025-04-30 | 9.58 | 9.55 | 0.00 | 0.00 | 141317.99 | 13487.17 | 1.13 |
| 2025-04-29 | 9.52 | 9.55 | 0.02 | 0.21 | 118886.12 | 11396.75 | 0.95 |
| 2025-04-28 | 9.65 | 9.53 | -0.11 | -1.14 | 168697.40 | 16172.23 | 1.35 |
| 2025-04-25 | 9.55 | 9.64 | 0.05 | 0.52 | 292281.86 | 28452.34 | 2.34 |
| 2025-04-24 | 9.70 | 9.59 | -0.09 | -0.93 | 146028.04 | 13999.60 | 1.17 |
| 2025-04-23 | 9.70 | 9.68 | 0.11 | 1.15 | 208483.44 | 20280.38 | 1.67 |
| 2025-04-22 | 9.45 | 9.57 | 0.11 | 1.16 | 205530.92 | 19633.79 | 1.65 |
| 2025-04-21 | 9.09 | 9.46 | 0.35 | 3.84 | 205323.65 | 19176.86 | 1.65 |
| 2025-04-18 | 9.13 | 9.11 | -0.01 | -0.11 | 107739.60 | 9780.73 | 0.86 |
| 2025-04-17 | 9.13 | 9.12 | -0.05 | -0.55 | 111729.31 | 10235.28 | 0.90 |
| 2025-04-16 | 9.31 | 9.17 | -0.13 | -1.40 | 139264.11 | 12769.43 | 1.12 |
| 2025-04-15 | 9.51 | 9.30 | -0.20 | -2.11 | 168614.26 | 15746.77 | 1.35 |
| 2025-04-14 | 9.20 | 9.50 | 0.36 | 3.94 | 278335.16 | 26249.09 | 2.23 |
| 2025-04-11 | 9.16 | 9.14 | 0.00 | 0.00 | 179916.95 | 16519.00 | 1.44 |
| 2025-04-10 | 9.19 | 9.14 | 0.08 | 0.88 | 236645.72 | 21879.57 | 1.90 |
| 2025-04-09 | 8.90 | 9.06 | 0.08 | 0.89 | 245870.27 | 21838.94 | 1.97 |
| 2025-04-08 | 9.03 | 8.98 | 0.02 | 0.22 | 330279.63 | 29306.68 | 2.65 |
| 2025-04-07 | 9.50 | 8.96 | -0.99 | -9.95 | 241957.07 | 22158.25 | 1.94 |
| 2025-04-03 | 10.09 | 9.95 | -0.14 | -1.39 | 175742.49 | 17528.88 | 1.41 |
| 2025-04-02 | 10.15 | 10.09 | -0.06 | -0.59 | 162968.67 | 16486.29 | 1.31 |
| 2025-04-01 | 9.91 | 10.15 | 0.24 | 2.42 | 247815.65 | 24951.81 | 1.99 |
| 2025-03-31 | 9.87 | 9.91 | 0.04 | 0.41 | 247794.06 | 24513.35 | 1.99 |
| 2025-03-28 | 9.96 | 9.87 | -0.08 | -0.80 | 149252.43 | 14736.46 | 1.20 |
| 2025-03-27 | 10.00 | 9.95 | -0.17 | -1.68 | 176626.86 | 17635.51 | 1.42 |
| 2025-03-26 | 10.21 | 10.12 | -0.10 | -0.98 | 303618.81 | 31124.89 | 2.43 |
| 2025-03-25 | 10.10 | 10.22 | 0.03 | 0.29 | 255914.40 | 26007.25 | 2.05 |
| 2025-03-24 | 10.14 | 10.19 | 0.07 | 0.69 | 260468.80 | 26372.98 | 2.09 |
| 2025-03-21 | 10.19 | 10.12 | -0.13 | -1.27 | 200251.65 | 20413.69 | 1.61 |
| 2025-03-20 | 10.30 | 10.25 | -0.05 | -0.49 | 150374.14 | 15441.39 | 1.21 |
| 2025-03-19 | 10.42 | 10.30 | -0.18 | -1.72 | 212100.30 | 21855.15 | 1.70 |
| 2025-03-18 | 10.46 | 10.48 | 0.02 | 0.19 | 222355.63 | 23402.87 | 1.78 |
| 2025-03-17 | 10.66 | 10.46 | -0.27 | -2.52 | 339289.37 | 35532.30 | 2.72 |
| 2025-03-14 | 10.99 | 10.73 | 0.05 | 0.47 | 439219.78 | 47485.39 | 3.52 |
| 2025-03-13 | 10.82 | 10.68 | -0.12 | -1.11 | 350974.52 | 37325.19 | 2.81 |
| 2025-03-12 | 11.10 | 10.80 | -0.24 | -2.17 | 495067.45 | 54317.47 | 3.97 |
| 2025-03-11 | 10.56 | 11.04 | 0.33 | 3.08 | 627770.43 | 68093.49 | 5.03 |
| 2025-03-10 | 10.90 | 10.71 | 0.27 | 2.59 | 870928.42 | 94474.40 | 6.98 |
| 2025-03-07 | 9.90 | 10.44 | 0.67 | 6.86 | 916911.43 | 95423.66 | 7.35 |
| 2025-03-06 | 9.53 | 9.77 | 0.24 | 2.52 | 257014.87 | 24902.38 | 2.06 |
| 2025-03-05 | 9.56 | 9.53 | -0.03 | -0.31 | 123648.95 | 11680.60 | 0.99 |
| 2025-03-04 | 9.40 | 9.56 | 0.13 | 1.38 | 130233.45 | 12379.51 | 1.04 |
| 2025-03-03 | 9.25 | 9.43 | 0.19 | 2.06 | 199840.15 | 18996.25 | 1.60 |
| 2025-02-28 | 9.40 | 9.24 | -0.24 | -2.53 | 139308.78 | 12977.81 | 1.12 |
| 2025-02-27 | 9.70 | 9.48 | -0.21 | -2.17 | 187309.65 | 17802.82 | 1.50 |
| 2025-02-26 | 9.51 | 9.69 | 0.21 | 2.22 | 184911.14 | 17873.23 | 1.48 |
| 2025-02-25 | 9.50 | 9.48 | -0.08 | -0.84 | 128948.58 | 12280.51 | 1.03 |
| 2025-02-24 | 9.61 | 9.56 | -0.09 | -0.93 | 143304.93 | 13726.24 | 1.15 |
| 2025-02-21 | 9.53 | 9.65 | 0.09 | 0.94 | 203571.86 | 19624.78 | 1.63 |
| 2025-02-20 | 9.49 | 9.56 | 0.04 | 0.42 | 162423.12 | 15483.30 | 1.30 |
| 2025-02-19 | 9.30 | 9.52 | 0.17 | 1.82 | 195415.36 | 18518.23 | 1.57 |
| 2025-02-18 | 9.40 | 9.35 | -0.06 | -0.64 | 227480.42 | 21470.25 | 1.82 |
| 2025-02-17 | 9.50 | 9.41 | -0.12 | -1.26 | 160136.81 | 15089.04 | 1.28 |
| 2025-02-14 | 9.49 | 9.53 | 0.02 | 0.21 | 94323.88 | 8988.40 | 0.76 |
| 2025-02-13 | 9.63 | 9.51 | -0.12 | -1.25 | 127618.35 | 12197.24 | 1.02 |
| 2025-02-12 | 9.60 | 9.63 | 0.00 | 0.00 | 138599.86 | 13270.54 | 1.11 |
| 2025-02-11 | 9.71 | 9.63 | -0.08 | -0.82 | 125127.08 | 12071.91 | 1.00 |
| 2025-02-10 | 9.80 | 9.71 | -0.13 | -1.32 | 192675.40 | 18774.07 | 1.54 |
| 2025-02-07 | 9.76 | 9.84 | 0.04 | 0.41 | 185187.52 | 18176.91 | 1.48 |
| 2025-02-06 | 9.60 | 9.80 | 0.13 | 1.34 | 168305.83 | 16363.93 | 1.35 |
| 2025-02-05 | 9.69 | 9.67 | 0.21 | 2.22 | 169623.70 | 16450.09 | 1.36 |
| 2025-01-27 | 9.57 | 9.46 | -0.12 | -1.25 | 117739.12 | 11284.68 | 0.94 |
| 2025-01-24 | 9.31 | 9.58 | 0.24 | 2.57 | 187839.92 | 17808.55 | 1.51 |
| 2025-01-23 | 9.36 | 9.34 | 0.05 | 0.54 | 156030.40 | 14766.25 | 1.25 |
| 2025-01-22 | 9.40 | 9.29 | -0.10 | -1.07 | 123629.96 | 11529.15 | 0.99 |
| 2025-01-21 | 9.56 | 9.39 | -0.14 | -1.47 | 113487.39 | 10676.05 | 0.91 |
日K线
周K线
月K线
