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 | 8.56 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.47 |
| 买入/元 | 8.55 |
| 卖出/元 | 8.56 |
| 昨收/元 | 8.52 |
| 今开/元 | 8.54 |
| 最高/元 | 8.58 |
| 最低/元 | 8.48 |
| 成交量/手 | 59346.22 |
| 成交额/万 | 5062.89 |
| 股净值/元 | 12.93 |
| 市净率 | 0.92 |
| 总市值/万 | 829802.51 |
| 流通值/万 | 829802.51 |
| 换手率/% | 0.61 |
| 入市日期 | 1996-12-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 8.54 | 8.56 | 0.04 | 0.47 | 59346.22 | 5062.89 | 0.61 |
| 2025-07-17 | 8.56 | 8.52 | -0.04 | -0.47 | 66867.94 | 5701.16 | 0.69 |
| 2025-07-16 | 8.63 | 8.56 | -0.07 | -0.81 | 77287.43 | 6628.02 | 0.80 |
| 2025-07-15 | 8.86 | 8.63 | -0.25 | -2.82 | 126048.69 | 10980.16 | 1.30 |
| 2025-07-14 | 8.73 | 8.88 | 0.16 | 1.84 | 141194.86 | 12537.78 | 1.46 |
| 2025-07-11 | 8.77 | 8.72 | -0.03 | -0.34 | 113716.04 | 9871.34 | 1.17 |
| 2025-07-10 | 8.52 | 8.75 | 0.14 | 1.63 | 128959.20 | 11201.18 | 1.33 |
| 2025-07-09 | 8.48 | 8.61 | 0.21 | 2.50 | 235544.39 | 20501.80 | 2.43 |
| 2025-07-08 | 8.51 | 8.40 | 0.08 | 0.96 | 142002.19 | 11985.21 | 1.46 |
| 2025-07-07 | 8.24 | 8.32 | 0.07 | 0.85 | 62945.60 | 5211.83 | 0.65 |
| 2025-07-04 | 8.23 | 8.25 | 0.03 | 0.37 | 103018.00 | 8552.40 | 1.06 |
| 2025-07-03 | 8.22 | 8.22 | 0.05 | 0.61 | 127720.42 | 10537.07 | 1.32 |
| 2025-07-02 | 8.02 | 8.17 | 0.14 | 1.74 | 117168.40 | 9495.26 | 1.21 |
| 2025-07-01 | 7.92 | 8.03 | 0.13 | 1.65 | 92938.80 | 7411.21 | 0.96 |
| 2025-06-30 | 8.02 | 7.90 | -0.11 | -1.37 | 74603.74 | 5905.20 | 0.77 |
| 2025-06-27 | 7.99 | 8.01 | 0.05 | 0.63 | 56841.32 | 4548.72 | 0.59 |
| 2025-06-26 | 8.01 | 7.96 | -0.08 | -1.00 | 55407.80 | 4424.21 | 0.57 |
| 2025-06-25 | 7.98 | 8.04 | 0.07 | 0.88 | 65664.60 | 5251.61 | 0.68 |
| 2025-06-24 | 7.87 | 7.97 | 0.10 | 1.27 | 81078.78 | 6445.82 | 0.84 |
| 2025-06-23 | 7.95 | 7.87 | -0.16 | -1.99 | 110699.97 | 8687.86 | 1.14 |
| 2025-06-20 | 7.74 | 8.03 | 0.36 | 4.69 | 191708.56 | 15310.77 | 1.98 |
| 2025-06-19 | 7.71 | 7.67 | -0.07 | -0.90 | 54511.60 | 4190.59 | 0.56 |
| 2025-06-18 | 7.74 | 7.74 | -0.06 | -0.77 | 38248.12 | 2959.27 | 0.39 |
| 2025-06-17 | 7.71 | 7.80 | 0.15 | 1.96 | 65857.00 | 5114.00 | 0.68 |
| 2025-06-16 | 7.65 | 7.65 | 0.01 | 0.13 | 53545.71 | 4085.53 | 0.55 |
| 2025-06-13 | 7.78 | 7.64 | -0.14 | -1.80 | 76702.80 | 5891.83 | 0.79 |
| 2025-06-12 | 7.99 | 7.78 | -0.23 | -2.87 | 113297.29 | 8872.54 | 1.17 |
| 2025-06-11 | 8.01 | 8.01 | 0.00 | 0.00 | 69762.61 | 5600.29 | 0.72 |
| 2025-06-10 | 8.12 | 8.01 | -0.10 | -1.23 | 82119.40 | 6580.29 | 0.85 |
| 2025-06-09 | 8.16 | 8.11 | -0.04 | -0.49 | 74589.45 | 6028.90 | 0.77 |
| 2025-06-06 | 8.10 | 8.15 | 0.08 | 0.99 | 53506.74 | 4353.71 | 0.55 |
| 2025-06-05 | 8.23 | 8.07 | -0.16 | -1.94 | 67082.46 | 5434.11 | 0.69 |
| 2025-06-04 | 8.09 | 8.23 | 0.11 | 1.36 | 75896.42 | 6212.10 | 0.78 |
| 2025-06-03 | 8.05 | 8.12 | 0.01 | 0.12 | 75380.16 | 6058.32 | 0.78 |
| 2025-05-30 | 7.95 | 8.11 | 0.14 | 1.76 | 69710.12 | 5613.83 | 0.72 |
| 2025-05-29 | 7.93 | 7.97 | 0.02 | 0.25 | 65016.60 | 5180.00 | 0.67 |
| 2025-05-28 | 7.88 | 7.95 | 0.04 | 0.51 | 58572.82 | 4641.62 | 0.60 |
| 2025-05-27 | 8.00 | 7.91 | -0.27 | -3.30 | 139246.84 | 11030.18 | 1.44 |
| 2025-05-26 | 8.59 | 8.80 | 0.16 | 1.85 | 137425.27 | 12050.45 | 1.42 |
| 2025-05-23 | 8.73 | 8.64 | -0.09 | -1.03 | 208802.56 | 18443.61 | 2.15 |
| 2025-05-22 | 8.65 | 8.73 | 0.09 | 1.04 | 108200.57 | 9402.28 | 1.12 |
| 2025-05-21 | 8.56 | 8.64 | 0.09 | 1.05 | 93753.04 | 8096.06 | 0.97 |
| 2025-05-20 | 8.73 | 8.55 | 0.11 | 1.30 | 126056.80 | 10821.42 | 1.30 |
| 2025-05-19 | 8.47 | 8.44 | 0.03 | 0.36 | 82508.60 | 6997.88 | 0.85 |
| 2025-05-16 | 8.48 | 8.41 | -0.04 | -0.47 | 81266.20 | 6818.58 | 0.84 |
| 2025-05-15 | 8.47 | 8.45 | -0.02 | -0.24 | 51185.64 | 4338.31 | 0.53 |
| 2025-05-14 | 8.55 | 8.47 | -0.09 | -1.05 | 74529.82 | 6304.72 | 0.77 |
| 2025-05-13 | 8.51 | 8.56 | 0.07 | 0.82 | 72766.95 | 6218.46 | 0.75 |
| 2025-05-12 | 8.56 | 8.49 | -0.07 | -0.82 | 136195.86 | 11507.45 | 1.40 |
| 2025-05-09 | 8.66 | 8.56 | -0.09 | -1.04 | 136810.80 | 11773.45 | 1.41 |
| 2025-05-08 | 8.78 | 8.65 | -0.16 | -1.82 | 149018.80 | 12913.17 | 1.54 |
| 2025-05-07 | 8.93 | 8.81 | -0.03 | -0.34 | 115752.60 | 10173.19 | 1.19 |
| 2025-05-06 | 8.79 | 8.84 | 0.06 | 0.68 | 138005.99 | 12150.31 | 1.42 |
| 2025-04-30 | 9.00 | 8.78 | -0.18 | -2.01 | 144549.60 | 12816.73 | 1.49 |
| 2025-04-29 | 9.04 | 8.96 | -0.09 | -0.99 | 188188.01 | 16831.35 | 1.94 |
| 2025-04-28 | 8.50 | 9.05 | 0.61 | 7.23 | 289021.37 | 25740.37 | 2.98 |
| 2025-04-25 | 8.50 | 8.44 | 0.08 | 0.96 | 182224.23 | 15455.04 | 1.88 |
| 2025-04-24 | 8.27 | 8.36 | 0.09 | 1.09 | 94805.20 | 7876.44 | 0.98 |
| 2025-04-23 | 8.31 | 8.27 | -0.07 | -0.84 | 84518.20 | 7012.34 | 0.87 |
| 2025-04-22 | 8.01 | 8.34 | 0.33 | 4.12 | 145699.40 | 12027.65 | 1.50 |
| 2025-04-21 | 8.12 | 8.01 | -0.13 | -1.60 | 73920.86 | 5928.49 | 0.76 |
| 2025-04-18 | 8.16 | 8.14 | -0.06 | -0.73 | 49014.00 | 3988.85 | 0.51 |
| 2025-04-17 | 8.09 | 8.20 | 0.07 | 0.86 | 74081.81 | 6084.32 | 0.76 |
| 2025-04-16 | 8.14 | 8.13 | -0.01 | -0.12 | 108226.20 | 8871.79 | 1.12 |
| 2025-04-15 | 7.99 | 8.14 | 0.13 | 1.62 | 127698.00 | 10283.33 | 1.32 |
| 2025-04-14 | 8.15 | 8.01 | -0.14 | -1.72 | 99073.41 | 7964.76 | 1.02 |
| 2025-04-11 | 8.00 | 8.15 | 0.10 | 1.24 | 136785.84 | 11085.98 | 1.41 |
| 2025-04-10 | 8.20 | 8.05 | -0.16 | -1.95 | 171860.96 | 13944.15 | 1.77 |
| 2025-04-09 | 8.00 | 8.21 | 0.13 | 1.61 | 222638.71 | 17804.56 | 2.30 |
| 2025-04-08 | 7.63 | 8.08 | 0.52 | 6.88 | 219216.64 | 17334.58 | 2.26 |
| 2025-04-07 | 7.92 | 7.56 | -0.62 | -7.58 | 173163.20 | 13483.15 | 1.79 |
| 2025-04-03 | 7.91 | 8.18 | 0.28 | 3.54 | 197086.31 | 16028.46 | 2.03 |
| 2025-04-02 | 7.87 | 7.90 | 0.02 | 0.25 | 65899.16 | 5233.22 | 0.68 |
| 2025-04-01 | 7.67 | 7.88 | 0.28 | 3.68 | 115942.02 | 9080.97 | 1.20 |
| 2025-03-31 | 7.73 | 7.60 | -0.17 | -2.19 | 93422.40 | 7196.68 | 0.96 |
| 2025-03-28 | 7.80 | 7.77 | -0.03 | -0.39 | 53731.40 | 4182.75 | 0.55 |
| 2025-03-27 | 7.73 | 7.80 | 0.03 | 0.39 | 51324.36 | 4008.88 | 0.53 |
| 2025-03-26 | 7.78 | 7.77 | -0.06 | -0.77 | 48560.82 | 3783.25 | 0.50 |
| 2025-03-25 | 7.78 | 7.83 | 0.04 | 0.51 | 52246.60 | 4069.47 | 0.54 |
| 2025-03-24 | 7.84 | 7.79 | -0.03 | -0.38 | 63268.92 | 4912.57 | 0.65 |
| 2025-03-21 | 7.83 | 7.82 | -0.02 | -0.26 | 45524.40 | 3571.27 | 0.47 |
| 2025-03-20 | 7.90 | 7.84 | -0.04 | -0.51 | 38199.66 | 2999.28 | 0.39 |
| 2025-03-19 | 7.86 | 7.88 | 0.02 | 0.25 | 53882.66 | 4232.96 | 0.56 |
| 2025-03-18 | 7.91 | 7.86 | -0.03 | -0.38 | 77800.98 | 6131.30 | 0.80 |
| 2025-03-17 | 7.73 | 7.89 | 0.17 | 2.20 | 106907.26 | 8413.01 | 1.10 |
| 2025-03-14 | 7.70 | 7.72 | 0.04 | 0.52 | 81347.12 | 6251.86 | 0.84 |
| 2025-03-13 | 7.60 | 7.68 | 0.06 | 0.79 | 43130.06 | 3294.12 | 0.44 |
| 2025-03-12 | 7.78 | 7.62 | -0.14 | -1.80 | 86366.26 | 6583.95 | 0.89 |
| 2025-03-11 | 7.73 | 7.76 | -0.02 | -0.26 | 59991.80 | 4616.64 | 0.62 |
| 2025-03-10 | 7.83 | 7.78 | -0.05 | -0.64 | 65066.80 | 5059.00 | 0.67 |
| 2025-03-07 | 7.69 | 7.83 | 0.10 | 1.29 | 138700.74 | 10963.23 | 1.43 |
| 2025-03-06 | 7.42 | 7.73 | 0.31 | 4.18 | 179722.37 | 13630.23 | 1.85 |
| 2025-03-05 | 7.29 | 7.42 | 0.17 | 2.35 | 114799.77 | 8476.43 | 1.18 |
| 2025-03-04 | 7.26 | 7.25 | -0.01 | -0.14 | 48524.00 | 3512.31 | 0.50 |
| 2025-03-03 | 7.26 | 7.26 | 0.00 | 0.00 | 78150.40 | 5697.48 | 0.81 |
| 2025-02-28 | 7.31 | 7.26 | -0.08 | -1.09 | 88002.96 | 6424.05 | 0.91 |
| 2025-02-27 | 7.39 | 7.34 | -0.01 | -0.14 | 89257.41 | 6531.43 | 0.92 |
| 2025-02-26 | 7.29 | 7.35 | 0.04 | 0.55 | 100711.54 | 7414.59 | 1.04 |
| 2025-02-25 | 7.19 | 7.31 | 0.12 | 1.67 | 207582.55 | 15325.13 | 2.14 |
| 2025-02-24 | 7.04 | 7.19 | 0.15 | 2.13 | 154970.81 | 11057.52 | 1.60 |
日K线
周K线
月K线
