盈方微(000670)股票信息
| 股票代码 | 000670 |
| 股票名称 | 盈方微 |
| 最新价/元 | 5.79 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 9.25 |
| 买入/元 | 5.79 |
| 卖出/元 | 5.80 |
| 昨收/元 | 5.30 |
| 今开/元 | 5.34 |
| 最高/元 | 5.80 |
| 最低/元 | 5.34 |
| 成交量/手 | 926812.27 |
| 成交额/万 | 51786.22 |
| 股净值/元 | -78.78 |
| 市净率 | 170.80 |
| 总市值/万 | 491737.38 |
| 流通值/万 | 418099.79 |
| 换手率/% | 12.83 |
| 入市日期 | 1996-12-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.34 | 5.79 | 0.49 | 9.25 | 926812.27 | 51786.22 | 12.83 |
| 2024-09-27 | 5.40 | 5.30 | 0.17 | 3.31 | 907364.47 | 48420.42 | 12.57 |
| 2024-09-26 | 4.63 | 5.13 | 0.47 | 10.09 | 338211.68 | 17119.36 | 4.68 |
| 2024-09-25 | 4.66 | 4.66 | 0.04 | 0.87 | 360753.37 | 16963.55 | 5.00 |
| 2024-09-24 | 4.50 | 4.62 | 0.04 | 0.87 | 297219.81 | 13540.15 | 4.12 |
| 2024-09-23 | 4.42 | 4.58 | 0.19 | 4.33 | 327642.65 | 14886.42 | 4.54 |
| 2024-09-20 | 4.36 | 4.39 | 0.04 | 0.92 | 101761.01 | 4450.81 | 1.41 |
| 2024-09-19 | 4.29 | 4.35 | 0.13 | 3.08 | 127806.00 | 5511.80 | 1.77 |
| 2024-09-18 | 4.31 | 4.22 | -0.05 | -1.17 | 82894.00 | 3526.08 | 1.15 |
| 2024-09-13 | 4.39 | 4.27 | -0.10 | -2.29 | 110768.06 | 4767.41 | 1.53 |
| 2024-09-12 | 4.35 | 4.37 | 0.03 | 0.69 | 147465.89 | 6475.75 | 2.04 |
| 2024-09-11 | 4.37 | 4.34 | -0.04 | -0.91 | 69044.00 | 2995.09 | 0.96 |
| 2024-09-10 | 4.32 | 4.38 | 0.04 | 0.92 | 106045.99 | 4594.95 | 1.47 |
| 2024-09-09 | 4.33 | 4.34 | 0.01 | 0.23 | 78851.49 | 3423.15 | 1.09 |
| 2024-09-06 | 4.39 | 4.33 | -0.06 | -1.37 | 92287.00 | 4028.06 | 1.28 |
| 2024-09-05 | 4.35 | 4.39 | 0.05 | 1.15 | 106237.00 | 4650.87 | 1.47 |
| 2024-09-04 | 4.35 | 4.34 | -0.04 | -0.91 | 89285.06 | 3868.85 | 1.24 |
| 2024-09-03 | 4.33 | 4.38 | 0.03 | 0.69 | 90508.00 | 3955.52 | 1.25 |
| 2024-09-02 | 4.42 | 4.35 | -0.09 | -2.03 | 117735.00 | 5190.87 | 1.63 |
| 2024-08-30 | 4.34 | 4.44 | 0.12 | 2.78 | 164534.00 | 7285.28 | 2.28 |
| 2024-08-29 | 4.24 | 4.32 | 0.05 | 1.17 | 119794.00 | 5165.07 | 1.66 |
| 2024-08-28 | 4.23 | 4.27 | 0.01 | 0.24 | 80851.50 | 3460.47 | 1.12 |
| 2024-08-27 | 4.31 | 4.26 | -0.11 | -2.52 | 100956.00 | 4342.53 | 1.40 |
| 2024-08-26 | 4.30 | 4.37 | 0.08 | 1.87 | 121160.00 | 5257.25 | 1.68 |
| 2024-08-23 | 4.30 | 4.29 | -0.05 | -1.15 | 140139.00 | 6016.09 | 1.94 |
| 2024-08-22 | 4.42 | 4.34 | -0.08 | -1.81 | 141560.00 | 6238.67 | 1.96 |
| 2024-08-21 | 4.40 | 4.42 | -0.04 | -0.90 | 134170.00 | 5962.01 | 1.86 |
| 2024-08-20 | 4.60 | 4.46 | -0.15 | -3.25 | 212595.50 | 9583.89 | 2.94 |
| 2024-08-19 | 4.73 | 4.61 | -0.11 | -2.33 | 208380.00 | 9759.47 | 2.89 |
| 2024-08-16 | 4.87 | 4.72 | -0.13 | -2.68 | 329803.50 | 15898.62 | 4.57 |
| 2024-08-15 | 4.85 | 4.85 | -0.07 | -1.42 | 374675.90 | 18183.89 | 5.19 |
| 2024-08-14 | 4.76 | 4.92 | 0.12 | 2.50 | 568767.40 | 28324.60 | 7.88 |
| 2024-08-13 | 4.72 | 4.80 | 0.09 | 1.91 | 251466.50 | 12007.20 | 3.48 |
| 2024-08-12 | 4.58 | 4.71 | 0.04 | 0.86 | 268920.00 | 12587.65 | 3.72 |
| 2024-08-09 | 4.86 | 4.67 | -0.08 | -1.68 | 331740.00 | 15987.63 | 4.59 |
| 2024-08-08 | 4.64 | 4.75 | 0.05 | 1.06 | 325371.00 | 15470.23 | 4.51 |
| 2024-08-07 | 4.80 | 4.70 | -0.16 | -3.29 | 290448.72 | 13806.51 | 4.02 |
| 2024-08-06 | 4.83 | 4.86 | 0.10 | 2.10 | 383568.93 | 18376.89 | 5.31 |
| 2024-08-05 | 4.98 | 4.76 | -0.52 | -9.85 | 704854.83 | 34495.16 | 9.76 |
| 2024-08-02 | 4.79 | 5.28 | 0.41 | 8.42 | 1037320.73 | 52565.12 | 14.37 |
| 2024-08-01 | 4.44 | 4.87 | 0.44 | 9.93 | 344336.54 | 16059.11 | 4.77 |
| 2024-07-31 | 4.34 | 4.43 | 0.08 | 1.84 | 160726.00 | 7060.48 | 2.23 |
| 2024-07-30 | 4.23 | 4.35 | 0.12 | 2.84 | 157403.01 | 6787.15 | 2.18 |
| 2024-07-29 | 4.22 | 4.23 | 0.01 | 0.24 | 91051.90 | 3850.03 | 1.26 |
| 2024-07-26 | 4.18 | 4.22 | 0.07 | 1.69 | 103992.00 | 4366.49 | 1.44 |
| 2024-07-25 | 4.21 | 4.15 | -0.08 | -1.89 | 129579.00 | 5398.10 | 1.79 |
| 2024-07-24 | 4.28 | 4.23 | -0.09 | -2.08 | 177756.56 | 7693.89 | 2.46 |
| 2024-07-23 | 4.50 | 4.32 | -0.18 | -4.00 | 144321.19 | 6356.67 | 2.00 |
| 2024-07-22 | 4.40 | 4.50 | 0.07 | 1.58 | 198744.00 | 8925.49 | 2.75 |
| 2024-07-19 | 4.25 | 4.43 | 0.16 | 3.75 | 232638.18 | 10263.05 | 3.22 |
| 2024-07-18 | 4.21 | 4.27 | 0.00 | 0.00 | 136043.13 | 5700.47 | 1.88 |
| 2024-07-17 | 4.36 | 4.27 | -0.07 | -1.61 | 74038.00 | 3198.12 | 1.03 |
| 2024-07-16 | 4.28 | 4.34 | 0.06 | 1.40 | 68420.00 | 2942.20 | 0.95 |
| 2024-07-15 | 4.38 | 4.28 | -0.10 | -2.28 | 93640.00 | 4046.47 | 1.30 |
| 2024-07-12 | 4.39 | 4.38 | -0.03 | -0.68 | 87931.00 | 3856.19 | 1.22 |
| 2024-07-11 | 4.30 | 4.41 | 0.18 | 4.26 | 167847.00 | 7360.20 | 2.32 |
| 2024-07-10 | 4.30 | 4.23 | -0.12 | -2.76 | 102720.00 | 4379.56 | 1.42 |
| 2024-07-09 | 4.20 | 4.35 | 0.12 | 2.84 | 123370.89 | 5291.99 | 1.71 |
| 2024-07-08 | 4.34 | 4.23 | -0.12 | -2.76 | 85999.48 | 3687.95 | 1.19 |
| 2024-07-05 | 4.30 | 4.35 | 0.05 | 1.16 | 84948.00 | 3662.49 | 1.18 |
| 2024-07-04 | 4.49 | 4.30 | -0.20 | -4.44 | 131984.53 | 5795.48 | 1.83 |
| 2024-07-03 | 4.43 | 4.50 | 0.03 | 0.67 | 132567.00 | 5960.43 | 1.84 |
| 2024-07-02 | 4.39 | 4.47 | 0.04 | 0.90 | 142409.03 | 6375.50 | 1.97 |
| 2024-07-01 | 4.56 | 4.43 | 0.06 | 1.37 | 126402.00 | 5600.47 | 1.75 |
| 2024-06-28 | 4.36 | 4.37 | 0.01 | 0.23 | 100288.70 | 4416.00 | 1.39 |
| 2024-06-27 | 4.47 | 4.36 | -0.10 | -2.24 | 145022.00 | 6421.60 | 2.01 |
| 2024-06-26 | 4.30 | 4.46 | 0.19 | 4.45 | 150646.71 | 6577.47 | 2.09 |
| 2024-06-25 | 4.35 | 4.27 | -0.09 | -2.06 | 160769.00 | 6937.27 | 2.23 |
| 2024-06-24 | 4.58 | 4.36 | -0.24 | -5.22 | 183153.00 | 8123.97 | 2.54 |
| 2024-06-21 | 4.62 | 4.60 | -0.10 | -2.13 | 165805.43 | 7640.44 | 2.30 |
| 2024-06-20 | 4.82 | 4.70 | -0.16 | -3.29 | 233001.43 | 11194.73 | 3.23 |
| 2024-06-19 | 4.85 | 4.86 | 0.02 | 0.41 | 207087.00 | 10064.32 | 2.87 |
| 2024-06-18 | 4.76 | 4.84 | 0.06 | 1.26 | 138385.00 | 6649.45 | 1.92 |
| 2024-06-17 | 4.69 | 4.78 | 0.04 | 0.84 | 163504.00 | 7803.06 | 2.26 |
| 2024-06-14 | 4.82 | 4.74 | -0.13 | -2.67 | 196623.00 | 9363.18 | 2.72 |
| 2024-06-13 | 4.88 | 4.87 | -0.03 | -0.61 | 257546.00 | 12586.82 | 3.57 |
| 2024-06-12 | 4.80 | 4.90 | 0.05 | 1.03 | 330368.00 | 16083.99 | 4.58 |
| 2024-06-11 | 4.64 | 4.85 | 0.17 | 3.63 | 403292.80 | 19134.29 | 5.58 |
| 2024-06-07 | 4.57 | 4.68 | 0.19 | 4.23 | 382085.50 | 17923.73 | 5.29 |
| 2024-06-06 | 4.66 | 4.49 | -0.15 | -3.23 | 240469.00 | 11158.21 | 3.33 |
| 2024-06-05 | 4.76 | 4.64 | -0.09 | -1.90 | 143807.00 | 6795.96 | 1.99 |
| 2024-06-04 | 4.81 | 4.73 | -0.17 | -3.47 | 191768.00 | 9055.35 | 2.66 |
| 2024-06-03 | 4.95 | 4.90 | -0.05 | -1.01 | 189306.81 | 9371.78 | 2.62 |
| 2024-05-31 | 4.90 | 4.95 | 0.02 | 0.41 | 131190.00 | 6510.15 | 1.82 |
| 2024-05-30 | 4.81 | 4.93 | 0.04 | 0.82 | 197181.01 | 9681.63 | 2.73 |
| 2024-05-29 | 4.93 | 4.89 | -0.10 | -2.00 | 190305.51 | 9384.87 | 2.64 |
| 2024-05-28 | 4.91 | 4.99 | 0.04 | 0.81 | 334424.00 | 16881.00 | 4.63 |
| 2024-05-27 | 4.84 | 4.95 | 0.10 | 2.06 | 258457.00 | 12456.47 | 3.58 |
| 2024-05-24 | 5.02 | 4.85 | -0.16 | -3.19 | 199642.97 | 9813.80 | 2.76 |
| 2024-05-23 | 5.15 | 5.01 | -0.18 | -3.47 | 215637.00 | 10935.65 | 2.99 |
| 2024-05-22 | 5.18 | 5.19 | 0.03 | 0.58 | 226232.97 | 11668.15 | 3.13 |
| 2024-05-21 | 5.23 | 5.16 | -0.07 | -1.34 | 225728.00 | 11614.15 | 3.13 |
| 2024-05-20 | 5.24 | 5.23 | -0.07 | -1.32 | 330828.00 | 17253.18 | 4.58 |
| 2024-05-17 | 5.39 | 5.30 | -0.12 | -2.21 | 519492.63 | 27467.80 | 7.19 |
| 2024-05-16 | 5.17 | 5.42 | 0.49 | 9.94 | 420141.01 | 22585.37 | 5.82 |
| 2024-05-15 | 4.92 | 4.93 | 0.00 | 0.00 | 195757.82 | 9845.68 | 2.71 |
| 2024-05-14 | 4.90 | 4.93 | 0.06 | 1.23 | 91801.00 | 4538.57 | 1.27 |
| 2024-05-13 | 4.98 | 4.87 | -0.19 | -3.76 | 125736.24 | 6183.67 | 1.74 |
| 2024-05-10 | 5.12 | 5.06 | -0.06 | -1.17 | 130541.00 | 6657.64 | 1.81 |
| 2024-05-09 | 5.08 | 5.12 | 0.05 | 0.99 | 89731.00 | 4596.24 | 1.24 |
日K线
周K线
月K线
