上峰水泥(000672)股票信息
| 股票代码 | 000672 |
| 股票名称 | 上峰水泥 |
| 最新价/元 | 7.97 |
| 涨跌额/元 | 0.71 |
| 涨跌幅/% | 9.78 |
| 买入/元 | 7.96 |
| 卖出/元 | 7.97 |
| 昨收/元 | 7.26 |
| 今开/元 | 7.69 |
| 最高/元 | 7.98 |
| 最低/元 | 7.55 |
| 成交量/手 | 251422.56 |
| 成交额/万 | 19591.76 |
| 股净值/元 | 10.20 |
| 市净率 | 0.90 |
| 总市值/万 | 772608.17 |
| 流通值/万 | 772608.17 |
| 换手率/% | 2.59 |
| 入市日期 | 1996-12-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
上峰水泥(000672)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 | 7.69 | 7.97 | 0.71 | 9.78 | 251422.56 | 19591.76 | 2.59 |
| 2024-09-27 | 7.15 | 7.26 | 0.33 | 4.76 | 204581.00 | 14715.28 | 2.11 |
| 2024-09-26 | 6.52 | 6.93 | 0.38 | 5.80 | 147495.74 | 9942.46 | 1.52 |
| 2024-09-25 | 6.46 | 6.55 | 0.18 | 2.83 | 161189.06 | 10693.26 | 1.66 |
| 2024-09-24 | 6.16 | 6.37 | 0.26 | 4.26 | 77656.42 | 4874.59 | 0.80 |
| 2024-09-23 | 6.13 | 6.11 | 0.00 | 0.00 | 18902.22 | 1155.88 | 0.19 |
| 2024-09-20 | 6.16 | 6.11 | -0.02 | -0.33 | 26229.80 | 1598.17 | 0.27 |
| 2024-09-19 | 6.06 | 6.13 | 0.11 | 1.83 | 41203.95 | 2528.41 | 0.43 |
| 2024-09-18 | 6.06 | 6.02 | -0.03 | -0.50 | 24831.46 | 1488.34 | 0.26 |
| 2024-09-13 | 6.06 | 6.05 | -0.02 | -0.33 | 18293.40 | 1112.43 | 0.19 |
| 2024-09-12 | 6.09 | 6.07 | -0.02 | -0.33 | 27376.07 | 1673.48 | 0.28 |
| 2024-09-11 | 6.04 | 6.09 | 0.01 | 0.16 | 17895.80 | 1085.42 | 0.18 |
| 2024-09-10 | 6.13 | 6.08 | -0.05 | -0.82 | 40177.60 | 2431.25 | 0.41 |
| 2024-09-09 | 6.22 | 6.13 | -0.14 | -2.23 | 32710.19 | 2018.39 | 0.34 |
| 2024-09-06 | 6.33 | 6.27 | -0.04 | -0.63 | 27226.80 | 1709.37 | 0.28 |
| 2024-09-05 | 6.28 | 6.31 | 0.01 | 0.16 | 29860.60 | 1881.72 | 0.31 |
| 2024-09-04 | 6.28 | 6.30 | -0.01 | -0.16 | 26291.80 | 1658.51 | 0.27 |
| 2024-09-03 | 6.38 | 6.31 | -0.05 | -0.79 | 46497.40 | 2936.62 | 0.48 |
| 2024-09-02 | 6.43 | 6.36 | -0.07 | -1.09 | 46855.80 | 2994.53 | 0.48 |
| 2024-08-30 | 6.47 | 6.43 | -0.05 | -0.77 | 94974.11 | 6127.09 | 0.98 |
| 2024-08-29 | 6.33 | 6.48 | 0.12 | 1.89 | 50861.30 | 3270.91 | 0.52 |
| 2024-08-28 | 6.42 | 6.36 | -0.07 | -1.09 | 45658.07 | 2905.84 | 0.47 |
| 2024-08-27 | 6.52 | 6.43 | -0.17 | -2.58 | 74020.60 | 4791.43 | 0.76 |
| 2024-08-26 | 6.62 | 6.60 | 0.13 | 2.01 | 150391.56 | 9968.17 | 1.55 |
| 2024-08-23 | 6.24 | 6.47 | 0.20 | 3.19 | 83836.80 | 5383.80 | 0.86 |
| 2024-08-22 | 6.33 | 6.27 | -0.05 | -0.79 | 45000.98 | 2829.72 | 0.46 |
| 2024-08-21 | 6.29 | 6.32 | -0.03 | -0.47 | 65132.62 | 4103.24 | 0.67 |
| 2024-08-20 | 6.40 | 6.35 | -0.10 | -1.55 | 80628.79 | 5153.77 | 0.83 |
| 2024-08-19 | 6.57 | 6.45 | 0.21 | 3.37 | 161299.01 | 10552.27 | 1.66 |
| 2024-08-16 | 6.35 | 6.24 | -0.09 | -1.42 | 70609.39 | 4434.40 | 0.73 |
| 2024-08-15 | 6.32 | 6.33 | -0.02 | -0.32 | 32304.60 | 2049.41 | 0.33 |
| 2024-08-14 | 6.43 | 6.35 | -0.04 | -0.63 | 28768.33 | 1839.28 | 0.30 |
| 2024-08-13 | 6.34 | 6.39 | 0.06 | 0.95 | 27051.54 | 1719.27 | 0.28 |
| 2024-08-12 | 6.41 | 6.33 | -0.08 | -1.25 | 24478.20 | 1553.62 | 0.25 |
| 2024-08-09 | 6.46 | 6.41 | -0.01 | -0.16 | 33059.60 | 2134.96 | 0.34 |
| 2024-08-08 | 6.33 | 6.42 | 0.09 | 1.42 | 35102.72 | 2244.16 | 0.36 |
| 2024-08-07 | 6.37 | 6.33 | -0.04 | -0.63 | 21019.00 | 1333.15 | 0.22 |
| 2024-08-06 | 6.38 | 6.37 | 0.03 | 0.47 | 25189.00 | 1600.49 | 0.26 |
| 2024-08-05 | 6.35 | 6.34 | -0.02 | -0.31 | 45122.20 | 2891.13 | 0.47 |
| 2024-08-02 | 6.39 | 6.36 | -0.03 | -0.47 | 28178.60 | 1801.70 | 0.29 |
| 2024-08-01 | 6.44 | 6.39 | -0.06 | -0.93 | 26119.00 | 1674.01 | 0.27 |
| 2024-07-31 | 6.35 | 6.45 | 0.12 | 1.90 | 40161.22 | 2572.82 | 0.41 |
| 2024-07-30 | 6.22 | 6.33 | 0.07 | 1.12 | 28670.94 | 1804.56 | 0.30 |
| 2024-07-29 | 6.22 | 6.26 | 0.04 | 0.64 | 28511.62 | 1777.37 | 0.29 |
| 2024-07-26 | 6.23 | 6.22 | 0.00 | 0.00 | 19209.09 | 1196.81 | 0.20 |
| 2024-07-25 | 6.14 | 6.22 | 0.05 | 0.81 | 28404.86 | 1766.16 | 0.29 |
| 2024-07-24 | 6.16 | 6.17 | 0.01 | 0.16 | 44885.45 | 2746.73 | 0.46 |
| 2024-07-23 | 6.18 | 6.16 | -0.04 | -0.65 | 26964.53 | 1669.86 | 0.28 |
| 2024-07-22 | 6.27 | 6.20 | -0.07 | -1.12 | 35682.18 | 2210.45 | 0.37 |
| 2024-07-19 | 6.36 | 6.27 | -0.09 | -1.42 | 32452.65 | 2039.75 | 0.33 |
| 2024-07-18 | 6.40 | 6.36 | -0.05 | -0.78 | 37903.65 | 2404.08 | 0.39 |
| 2024-07-17 | 6.42 | 6.41 | -0.03 | -0.47 | 28436.84 | 1828.67 | 0.29 |
| 2024-07-16 | 6.46 | 6.44 | -0.03 | -0.46 | 44264.84 | 2848.41 | 0.46 |
| 2024-07-15 | 6.45 | 6.47 | 0.00 | 0.00 | 44991.11 | 2909.57 | 0.46 |
| 2024-07-12 | 6.40 | 6.47 | 0.07 | 1.09 | 46162.26 | 2976.13 | 0.48 |
| 2024-07-11 | 6.32 | 6.40 | 0.13 | 2.07 | 69761.16 | 4440.91 | 0.72 |
| 2024-07-10 | 6.21 | 6.27 | 0.08 | 1.29 | 53617.25 | 3336.16 | 0.55 |
| 2024-07-09 | 6.15 | 6.19 | 0.04 | 0.65 | 49905.60 | 3076.17 | 0.51 |
| 2024-07-08 | 6.23 | 6.15 | -0.10 | -1.60 | 32776.07 | 2027.46 | 0.34 |
| 2024-07-05 | 6.19 | 6.25 | 0.01 | 0.16 | 34360.45 | 2152.01 | 0.35 |
| 2024-07-04 | 6.30 | 6.24 | 0.00 | 0.00 | 49121.59 | 3048.11 | 0.51 |
| 2024-07-03 | 6.24 | 6.24 | -0.01 | -0.16 | 23865.51 | 1495.61 | 0.25 |
| 2024-07-02 | 6.20 | 6.25 | 0.07 | 1.13 | 39126.47 | 2427.57 | 0.40 |
| 2024-07-01 | 6.12 | 6.18 | 0.06 | 0.98 | 33784.52 | 2079.98 | 0.35 |
| 2024-06-28 | 6.12 | 6.12 | 0.00 | 0.00 | 30805.80 | 1896.44 | 0.32 |
| 2024-06-27 | 6.25 | 6.12 | -0.15 | -2.39 | 47889.40 | 2947.92 | 0.49 |
| 2024-06-26 | 6.28 | 6.27 | 0.04 | 0.64 | 32572.00 | 2033.10 | 0.34 |
| 2024-06-25 | 6.21 | 6.23 | 0.02 | 0.32 | 40468.80 | 2523.17 | 0.42 |
| 2024-06-24 | 6.30 | 6.21 | -0.13 | -2.05 | 80264.59 | 5003.71 | 0.83 |
| 2024-06-21 | 6.35 | 6.34 | -0.04 | -0.63 | 77233.37 | 4910.86 | 0.80 |
| 2024-06-20 | 6.17 | 6.38 | 0.20 | 3.24 | 114036.71 | 7160.89 | 1.18 |
| 2024-06-19 | 6.16 | 6.18 | 0.02 | 0.33 | 42743.21 | 2647.02 | 0.44 |
| 2024-06-18 | 6.16 | 6.16 | 0.11 | 1.82 | 53502.60 | 3295.19 | 0.55 |
| 2024-06-17 | 6.06 | 6.05 | -0.03 | -0.49 | 30308.67 | 1832.44 | 0.31 |
| 2024-06-14 | 6.02 | 6.08 | 0.05 | 0.83 | 42124.55 | 2557.86 | 0.43 |
| 2024-06-13 | 6.16 | 6.03 | -0.13 | -2.11 | 59351.77 | 3606.38 | 0.61 |
| 2024-06-12 | 6.14 | 6.16 | -0.02 | -0.32 | 54781.20 | 3391.83 | 0.57 |
| 2024-06-11 | 6.13 | 6.18 | 0.02 | 0.33 | 105282.41 | 6376.15 | 1.09 |
| 2024-06-07 | 6.20 | 6.16 | -0.07 | -1.12 | 88029.17 | 5409.38 | 0.91 |
| 2024-06-06 | 6.73 | 6.62 | -0.08 | -1.19 | 88403.26 | 5846.88 | 0.91 |
| 2024-06-05 | 6.77 | 6.70 | -0.06 | -0.89 | 54765.14 | 3674.39 | 0.56 |
| 2024-06-04 | 6.72 | 6.76 | 0.05 | 0.75 | 56964.30 | 3818.87 | 0.59 |
| 2024-06-03 | 6.95 | 6.71 | -0.21 | -3.04 | 112388.80 | 7627.97 | 1.16 |
| 2024-05-31 | 7.01 | 6.92 | -0.07 | -1.00 | 68521.73 | 4761.54 | 0.71 |
| 2024-05-30 | 7.02 | 6.99 | -0.05 | -0.71 | 41146.72 | 2883.17 | 0.42 |
| 2024-05-29 | 7.04 | 7.04 | 0.04 | 0.57 | 48640.86 | 3434.90 | 0.50 |
| 2024-05-28 | 7.10 | 7.00 | -0.10 | -1.41 | 60648.32 | 4257.76 | 0.63 |
| 2024-05-27 | 7.19 | 7.10 | -0.07 | -0.98 | 58941.46 | 4166.63 | 0.61 |
| 2024-05-24 | 7.27 | 7.17 | -0.11 | -1.51 | 54287.51 | 3928.44 | 0.56 |
| 2024-05-23 | 7.46 | 7.28 | -0.17 | -2.28 | 71274.20 | 5218.77 | 0.74 |
| 2024-05-22 | 7.37 | 7.45 | 0.04 | 0.54 | 91985.80 | 6873.57 | 0.95 |
| 2024-05-21 | 7.37 | 7.41 | 0.00 | 0.00 | 70718.00 | 5238.69 | 0.73 |
| 2024-05-20 | 7.51 | 7.41 | -0.14 | -1.85 | 113235.00 | 8411.76 | 1.17 |
| 2024-05-17 | 7.38 | 7.55 | 0.16 | 2.17 | 154289.02 | 11403.19 | 1.59 |
| 2024-05-16 | 7.21 | 7.39 | 0.16 | 2.21 | 128542.63 | 9471.80 | 1.33 |
| 2024-05-15 | 7.09 | 7.23 | 0.13 | 1.83 | 131042.63 | 9484.53 | 1.35 |
| 2024-05-14 | 7.04 | 7.10 | 0.08 | 1.14 | 64009.05 | 4537.00 | 0.66 |
| 2024-05-13 | 7.06 | 7.02 | -0.04 | -0.57 | 59104.60 | 4133.83 | 0.61 |
| 2024-05-10 | 7.04 | 7.06 | 0.03 | 0.43 | 63571.19 | 4469.68 | 0.66 |
| 2024-05-09 | 6.90 | 7.03 | 0.14 | 2.03 | 86375.42 | 6054.47 | 0.89 |
日K线
周K线
月K线
