盈方微(000670)股票信息
| 股票代码 | 000670 |
| 股票名称 | 盈方微 |
| 最新价/元 | 7.59 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.52 |
| 买入/元 | 7.58 |
| 卖出/元 | 7.59 |
| 昨收/元 | 7.63 |
| 今开/元 | 7.59 |
| 最高/元 | 7.65 |
| 最低/元 | 7.47 |
| 成交量/手 | 504961.00 |
| 成交额/万 | 38081.40 |
| 股净值/元 | -100.00 |
| 市净率 | 145.68 |
| 总市值/万 | 637172.42 |
| 流通值/万 | 548078.99 |
| 换手率/% | 6.99 |
| 入市日期 | 1996-12-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
盈方微(000670)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 7.59 | 7.59 | -0.04 | -0.52 | 504961.00 | 38081.40 | 6.99 |
| 2025-07-17 | 7.70 | 7.63 | -0.05 | -0.65 | 548590.30 | 41634.42 | 7.60 |
| 2025-07-16 | 7.45 | 7.68 | 0.29 | 3.92 | 950454.11 | 72612.42 | 13.16 |
| 2025-07-15 | 7.49 | 7.39 | -0.10 | -1.34 | 505740.00 | 37536.77 | 7.00 |
| 2025-07-14 | 7.42 | 7.49 | -0.10 | -1.32 | 521562.80 | 39057.89 | 7.22 |
| 2025-07-11 | 7.55 | 7.59 | -0.02 | -0.26 | 666599.46 | 50396.88 | 9.23 |
| 2025-07-10 | 7.66 | 7.61 | -0.07 | -0.91 | 763411.27 | 58284.50 | 10.57 |
| 2025-07-09 | 7.86 | 7.68 | -0.23 | -2.91 | 1171755.94 | 90850.38 | 16.23 |
| 2025-07-08 | 8.01 | 7.91 | 0.00 | 0.00 | 1345699.44 | 106969.44 | 18.64 |
| 2025-07-07 | 7.85 | 7.91 | -0.42 | -5.04 | 1885763.60 | 149556.11 | 26.11 |
| 2025-07-04 | 7.99 | 8.33 | 0.56 | 7.21 | 3015795.23 | 244834.92 | 41.76 |
| 2025-07-03 | 7.07 | 7.77 | 0.71 | 10.06 | 607836.56 | 46874.46 | 8.42 |
| 2025-07-02 | 7.27 | 7.06 | -0.36 | -4.85 | 837521.80 | 59733.45 | 11.60 |
| 2025-07-01 | 7.21 | 7.42 | 0.23 | 3.20 | 1262630.73 | 94883.17 | 17.49 |
| 2025-06-30 | 7.16 | 7.19 | 0.13 | 1.84 | 654500.59 | 47248.56 | 9.06 |
| 2025-06-27 | 7.08 | 7.06 | 0.09 | 1.29 | 567523.50 | 40298.88 | 7.86 |
| 2025-06-26 | 7.01 | 6.97 | -0.12 | -1.69 | 685040.14 | 48028.71 | 9.49 |
| 2025-06-25 | 6.76 | 7.09 | 0.33 | 4.88 | 962792.85 | 68186.56 | 13.33 |
| 2025-06-24 | 6.68 | 6.76 | 0.10 | 1.50 | 283252.96 | 19110.96 | 3.92 |
| 2025-06-23 | 6.41 | 6.66 | 0.16 | 2.46 | 263303.58 | 17442.69 | 3.65 |
| 2025-06-20 | 6.56 | 6.50 | -0.10 | -1.52 | 199649.23 | 13060.45 | 2.76 |
| 2025-06-19 | 6.67 | 6.60 | -0.13 | -1.93 | 225824.00 | 15085.14 | 3.13 |
| 2025-06-18 | 6.65 | 6.73 | 0.02 | 0.30 | 259678.00 | 17344.60 | 3.60 |
| 2025-06-17 | 6.59 | 6.71 | 0.12 | 1.82 | 264898.00 | 17703.76 | 3.67 |
| 2025-06-16 | 6.50 | 6.59 | 0.03 | 0.46 | 155083.00 | 10189.08 | 2.15 |
| 2025-06-13 | 6.76 | 6.56 | -0.22 | -3.25 | 311731.00 | 20645.91 | 4.32 |
| 2025-06-12 | 6.79 | 6.78 | -0.07 | -1.02 | 205506.00 | 13977.71 | 2.85 |
| 2025-06-11 | 6.79 | 6.85 | 0.07 | 1.03 | 270865.00 | 18552.48 | 3.75 |
| 2025-06-10 | 6.96 | 6.78 | -0.18 | -2.59 | 357967.00 | 24400.64 | 4.96 |
| 2025-06-09 | 6.91 | 6.96 | 0.00 | 0.00 | 346540.22 | 24091.10 | 4.80 |
| 2025-06-06 | 6.84 | 6.96 | 0.12 | 1.75 | 647316.24 | 45287.16 | 8.96 |
| 2025-06-05 | 6.72 | 6.84 | 0.11 | 1.63 | 402942.20 | 27248.10 | 5.58 |
| 2025-06-04 | 6.70 | 6.73 | 0.05 | 0.75 | 222425.00 | 14931.68 | 3.08 |
| 2025-06-03 | 6.65 | 6.68 | -0.02 | -0.30 | 292799.80 | 19528.30 | 4.05 |
| 2025-05-30 | 7.00 | 6.70 | -0.38 | -5.37 | 506304.00 | 34320.67 | 7.01 |
| 2025-05-29 | 6.90 | 7.08 | 0.06 | 0.86 | 523605.60 | 36747.29 | 7.25 |
| 2025-05-28 | 7.20 | 7.02 | -0.38 | -5.14 | 741348.60 | 52123.36 | 10.27 |
| 2025-05-27 | 7.20 | 7.40 | 0.09 | 1.23 | 708998.65 | 52258.24 | 9.82 |
| 2025-05-26 | 7.23 | 7.31 | 0.18 | 2.53 | 487850.40 | 35536.83 | 6.76 |
| 2025-05-23 | 7.38 | 7.13 | -0.30 | -4.04 | 636733.65 | 46135.04 | 8.82 |
| 2025-05-22 | 7.36 | 7.43 | 0.11 | 1.50 | 926596.16 | 68480.23 | 12.83 |
| 2025-05-21 | 7.56 | 7.32 | -0.24 | -3.18 | 1230800.16 | 91184.32 | 17.04 |
| 2025-05-20 | 6.88 | 7.56 | 0.69 | 10.04 | 899252.15 | 65940.36 | 12.45 |
| 2025-05-19 | 6.72 | 6.87 | 0.19 | 2.84 | 296494.00 | 20120.09 | 4.11 |
| 2025-05-16 | 6.60 | 6.68 | 0.04 | 0.60 | 236851.76 | 15884.19 | 3.28 |
| 2025-05-15 | 6.88 | 6.64 | -0.27 | -3.91 | 304703.30 | 20434.59 | 4.22 |
| 2025-05-14 | 6.87 | 6.91 | 0.04 | 0.58 | 286304.24 | 19675.82 | 3.96 |
| 2025-05-13 | 7.09 | 6.87 | -0.15 | -2.14 | 344582.01 | 23915.08 | 4.77 |
| 2025-05-12 | 6.92 | 7.02 | 0.16 | 2.33 | 369289.00 | 25662.88 | 5.11 |
| 2025-05-09 | 7.00 | 6.86 | -0.26 | -3.65 | 406841.00 | 28077.69 | 5.63 |
| 2025-05-08 | 6.92 | 7.12 | 0.15 | 2.15 | 657296.00 | 46278.32 | 9.10 |
| 2025-05-07 | 6.90 | 6.97 | 0.12 | 1.75 | 656743.04 | 45618.47 | 9.09 |
| 2025-05-06 | 6.61 | 6.85 | 0.29 | 4.42 | 451596.64 | 30426.56 | 6.25 |
| 2025-04-30 | 6.47 | 6.56 | 0.02 | 0.31 | 339463.00 | 22375.78 | 4.70 |
| 2025-04-29 | 6.68 | 6.54 | -0.11 | -1.65 | 327189.00 | 21491.97 | 4.53 |
| 2025-04-28 | 6.74 | 6.65 | -0.33 | -4.73 | 538320.10 | 36057.99 | 7.45 |
| 2025-04-25 | 6.75 | 6.98 | 0.23 | 3.41 | 937309.12 | 65432.14 | 12.98 |
| 2025-04-24 | 6.78 | 6.75 | -0.06 | -0.88 | 511353.02 | 34716.40 | 7.08 |
| 2025-04-23 | 6.88 | 6.81 | -0.19 | -2.71 | 891453.71 | 61246.77 | 12.35 |
| 2025-04-22 | 6.35 | 7.00 | 0.64 | 10.06 | 531115.46 | 36155.05 | 7.36 |
| 2025-04-21 | 6.13 | 6.36 | 0.16 | 2.58 | 474542.00 | 30502.27 | 6.57 |
| 2025-04-18 | 6.58 | 6.20 | -0.39 | -5.92 | 589293.60 | 37175.18 | 8.16 |
| 2025-04-17 | 6.34 | 6.59 | 0.02 | 0.30 | 781932.71 | 51913.24 | 10.83 |
| 2025-04-16 | 6.42 | 6.57 | -0.42 | -6.01 | 947863.94 | 62318.10 | 13.13 |
| 2025-04-15 | 7.09 | 6.99 | 0.15 | 2.19 | 1437397.12 | 102193.83 | 19.91 |
| 2025-04-14 | 6.84 | 6.84 | 0.62 | 9.97 | 132806.00 | 9083.93 | 1.84 |
| 2025-04-11 | 5.59 | 6.22 | 0.57 | 10.09 | 191517.00 | 11620.28 | 2.65 |
| 2025-04-10 | 5.63 | 5.65 | 0.09 | 1.62 | 264302.00 | 15107.54 | 3.66 |
| 2025-04-09 | 5.27 | 5.56 | 0.18 | 3.35 | 393700.86 | 21018.37 | 5.45 |
| 2025-04-08 | 5.41 | 5.38 | -0.24 | -4.27 | 324657.06 | 17611.00 | 4.50 |
| 2025-04-07 | 5.86 | 5.62 | -0.62 | -9.94 | 167538.44 | 9524.19 | 2.32 |
| 2025-04-03 | 6.19 | 6.24 | -0.08 | -1.27 | 151255.00 | 9462.10 | 2.09 |
| 2025-04-02 | 6.45 | 6.32 | -0.16 | -2.47 | 166252.00 | 10606.36 | 2.30 |
| 2025-04-01 | 6.43 | 6.48 | 0.04 | 0.62 | 161661.81 | 10457.59 | 2.24 |
| 2025-03-31 | 6.46 | 6.44 | -0.05 | -0.77 | 185488.99 | 11834.82 | 2.57 |
| 2025-03-28 | 6.70 | 6.49 | -0.21 | -3.13 | 206347.00 | 13578.98 | 2.86 |
| 2025-03-27 | 6.76 | 6.70 | -0.06 | -0.89 | 176739.00 | 11856.74 | 2.45 |
| 2025-03-26 | 6.73 | 6.76 | -0.02 | -0.30 | 118649.00 | 8051.62 | 1.64 |
| 2025-03-25 | 6.89 | 6.78 | -0.03 | -0.44 | 151919.00 | 10318.66 | 2.10 |
| 2025-03-24 | 6.96 | 6.81 | -0.22 | -3.13 | 288001.00 | 19620.46 | 3.99 |
| 2025-03-21 | 7.12 | 7.03 | -0.16 | -2.23 | 262877.60 | 18588.84 | 3.64 |
| 2025-03-20 | 7.27 | 7.19 | -0.08 | -1.10 | 277487.00 | 20140.90 | 3.84 |
| 2025-03-19 | 7.45 | 7.27 | -0.18 | -2.42 | 314849.01 | 23076.34 | 4.36 |
| 2025-03-18 | 7.29 | 7.45 | 0.19 | 2.62 | 528710.80 | 39241.37 | 7.32 |
| 2025-03-17 | 7.14 | 7.26 | 0.09 | 1.26 | 239416.00 | 17353.76 | 3.32 |
| 2025-03-14 | 7.11 | 7.17 | 0.06 | 0.84 | 209706.63 | 14965.16 | 2.90 |
| 2025-03-13 | 7.27 | 7.11 | -0.15 | -2.07 | 297480.01 | 21214.40 | 4.12 |
| 2025-03-12 | 7.35 | 7.26 | -0.07 | -0.96 | 321771.01 | 23575.65 | 4.46 |
| 2025-03-11 | 7.16 | 7.33 | 0.07 | 0.96 | 279255.44 | 20316.98 | 3.87 |
| 2025-03-10 | 7.34 | 7.26 | -0.12 | -1.63 | 300781.01 | 21851.81 | 4.17 |
| 2025-03-07 | 7.34 | 7.38 | -0.01 | -0.14 | 499674.89 | 36601.88 | 6.92 |
| 2025-03-06 | 7.34 | 7.39 | 0.09 | 1.23 | 460001.00 | 34031.22 | 6.37 |
| 2025-03-05 | 7.39 | 7.30 | -0.06 | -0.82 | 410305.49 | 30136.58 | 5.68 |
| 2025-03-04 | 7.08 | 7.36 | 0.16 | 2.22 | 469494.71 | 34006.14 | 6.50 |
| 2025-03-03 | 7.36 | 7.20 | -0.15 | -2.04 | 498559.20 | 36307.03 | 6.90 |
| 2025-02-28 | 7.85 | 7.35 | -0.55 | -6.96 | 770518.35 | 58206.30 | 10.67 |
| 2025-02-27 | 7.61 | 7.90 | 0.22 | 2.87 | 1010472.70 | 78753.24 | 13.99 |
| 2025-02-26 | 7.44 | 7.68 | 0.32 | 4.35 | 866437.81 | 65159.81 | 12.00 |
| 2025-02-25 | 7.22 | 7.36 | 0.03 | 0.41 | 485858.48 | 35896.82 | 6.73 |
| 2025-02-24 | 7.30 | 7.33 | -0.01 | -0.14 | 395742.00 | 28909.82 | 5.48 |
日K线
周K线
月K线
