智度股份(000676)股票信息
| 股票代码 | 000676 |
| 股票名称 | 智度股份 |
| 最新价/元 | 9.10 |
| 涨跌额/元 | -0.23 |
| 涨跌幅/% | -2.47 |
| 买入/元 | 9.10 |
| 卖出/元 | 9.11 |
| 昨收/元 | 9.33 |
| 今开/元 | 9.24 |
| 最高/元 | 9.30 |
| 最低/元 | 9.07 |
| 成交量/手 | 670935.80 |
| 成交额/万 | 61339.28 |
| 股净值/元 | 53.78 |
| 市净率 | 2.74 |
| 总市值/万 | 1151413.19 |
| 流通值/万 | 1150720.83 |
| 换手率/% | 5.31 |
| 入市日期 | 1996-12-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
智度股份(000676)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 | 9.24 | 9.10 | -0.23 | -2.47 | 670935.80 | 61339.28 | 5.31 |
| 2025-07-17 | 9.01 | 9.33 | 0.30 | 3.32 | 1189574.99 | 110832.60 | 9.41 |
| 2025-07-16 | 8.91 | 9.03 | 0.11 | 1.23 | 449738.41 | 40458.63 | 3.56 |
| 2025-07-15 | 9.00 | 8.92 | -0.11 | -1.22 | 395030.89 | 35109.45 | 3.12 |
| 2025-07-14 | 9.14 | 9.03 | -0.14 | -1.53 | 574086.63 | 51922.88 | 4.54 |
| 2025-07-11 | 9.13 | 9.17 | 0.05 | 0.55 | 614444.07 | 56199.29 | 4.86 |
| 2025-07-10 | 8.95 | 9.12 | 0.15 | 1.67 | 738577.78 | 67640.32 | 5.84 |
| 2025-07-09 | 9.03 | 8.97 | -0.11 | -1.21 | 313810.85 | 28198.48 | 2.48 |
| 2025-07-08 | 8.95 | 9.08 | 0.10 | 1.11 | 411012.59 | 37078.61 | 3.25 |
| 2025-07-07 | 8.90 | 8.98 | 0.06 | 0.67 | 354359.80 | 31838.53 | 2.80 |
| 2025-07-04 | 8.93 | 8.92 | 0.09 | 1.02 | 704814.76 | 63281.82 | 5.57 |
| 2025-07-03 | 8.88 | 8.83 | -0.05 | -0.56 | 261220.86 | 23082.14 | 2.07 |
| 2025-07-02 | 9.04 | 8.88 | -0.21 | -2.31 | 394162.00 | 35224.33 | 3.12 |
| 2025-07-01 | 9.24 | 9.09 | -0.03 | -0.33 | 534304.01 | 48763.58 | 4.23 |
| 2025-06-30 | 9.05 | 9.12 | 0.07 | 0.77 | 522593.99 | 47730.07 | 4.13 |
| 2025-06-27 | 9.12 | 9.05 | -0.17 | -1.84 | 743137.60 | 67808.27 | 5.88 |
| 2025-06-26 | 9.17 | 9.22 | 0.14 | 1.54 | 1251314.16 | 115815.83 | 9.90 |
| 2025-06-25 | 8.74 | 9.08 | 0.30 | 3.42 | 860644.17 | 77376.50 | 6.81 |
| 2025-06-24 | 8.59 | 8.78 | 0.21 | 2.45 | 376991.20 | 32855.56 | 2.98 |
| 2025-06-23 | 8.21 | 8.57 | 0.29 | 3.50 | 419177.11 | 35614.85 | 3.31 |
| 2025-06-20 | 8.37 | 8.28 | -0.12 | -1.43 | 341407.00 | 28365.35 | 2.70 |
| 2025-06-19 | 8.60 | 8.40 | -0.25 | -2.89 | 376876.93 | 31977.85 | 2.98 |
| 2025-06-18 | 8.65 | 8.65 | 0.00 | 0.00 | 429136.19 | 37258.70 | 3.39 |
| 2025-06-17 | 8.59 | 8.65 | 0.07 | 0.82 | 328805.09 | 28271.77 | 2.60 |
| 2025-06-16 | 8.30 | 8.58 | 0.25 | 3.00 | 450527.50 | 38570.19 | 3.56 |
| 2025-06-13 | 8.67 | 8.33 | -0.34 | -3.92 | 464388.33 | 39064.40 | 3.67 |
| 2025-06-12 | 8.69 | 8.67 | -0.10 | -1.14 | 370883.10 | 32381.58 | 2.93 |
| 2025-06-11 | 8.69 | 8.77 | 0.09 | 1.04 | 452829.17 | 39659.02 | 3.58 |
| 2025-06-10 | 8.90 | 8.68 | -0.32 | -3.56 | 589297.28 | 51485.36 | 4.66 |
| 2025-06-09 | 8.79 | 9.00 | 0.23 | 2.62 | 789111.79 | 71444.35 | 6.24 |
| 2025-06-06 | 8.98 | 8.77 | -0.34 | -3.73 | 564855.96 | 49949.58 | 4.47 |
| 2025-06-05 | 8.95 | 9.11 | 0.33 | 3.76 | 1217500.86 | 109539.66 | 9.63 |
| 2025-06-04 | 8.34 | 8.78 | 0.41 | 4.90 | 974876.51 | 83719.37 | 7.71 |
| 2025-06-03 | 8.44 | 8.37 | 0.11 | 1.33 | 456733.10 | 38669.38 | 3.61 |
| 2025-05-30 | 8.50 | 8.26 | -0.31 | -3.62 | 476372.95 | 39754.95 | 3.77 |
| 2025-05-29 | 8.10 | 8.57 | 0.42 | 5.15 | 785805.13 | 66302.47 | 6.21 |
| 2025-05-28 | 8.04 | 8.15 | 0.10 | 1.24 | 287553.31 | 23405.37 | 2.27 |
| 2025-05-27 | 8.11 | 8.05 | -0.09 | -1.11 | 131607.90 | 10612.25 | 1.04 |
| 2025-05-26 | 7.99 | 8.14 | 0.18 | 2.26 | 210803.99 | 17076.93 | 1.67 |
| 2025-05-23 | 8.28 | 7.96 | -0.29 | -3.52 | 296392.00 | 24005.44 | 2.34 |
| 2025-05-22 | 8.27 | 8.25 | 0.07 | 0.86 | 318975.00 | 26379.31 | 2.52 |
| 2025-05-21 | 8.21 | 8.18 | -0.04 | -0.49 | 173207.00 | 14171.64 | 1.37 |
| 2025-05-20 | 8.18 | 8.22 | 0.06 | 0.74 | 181319.90 | 14858.99 | 1.43 |
| 2025-05-19 | 8.16 | 8.16 | -0.04 | -0.49 | 192506.90 | 15606.18 | 1.52 |
| 2025-05-16 | 8.09 | 8.20 | 0.07 | 0.86 | 176174.60 | 14425.61 | 1.39 |
| 2025-05-15 | 8.31 | 8.13 | -0.22 | -2.64 | 243901.50 | 19963.74 | 1.93 |
| 2025-05-14 | 8.27 | 8.35 | 0.04 | 0.48 | 234283.90 | 19467.47 | 1.85 |
| 2025-05-13 | 8.43 | 8.31 | -0.06 | -0.72 | 313587.40 | 26282.76 | 2.48 |
| 2025-05-12 | 8.43 | 8.37 | 0.02 | 0.24 | 413676.53 | 34636.40 | 3.27 |
| 2025-05-09 | 8.50 | 8.35 | -0.24 | -2.79 | 789375.00 | 66894.49 | 6.24 |
| 2025-05-08 | 8.10 | 8.59 | 0.44 | 5.40 | 1095565.06 | 95063.03 | 8.66 |
| 2025-05-07 | 8.23 | 8.15 | -0.06 | -0.73 | 310321.27 | 25284.87 | 2.45 |
| 2025-05-06 | 7.87 | 8.21 | 0.39 | 4.99 | 422046.88 | 34483.19 | 3.34 |
| 2025-04-30 | 7.69 | 7.82 | 0.15 | 1.96 | 238245.77 | 18720.50 | 1.88 |
| 2025-04-29 | 7.50 | 7.67 | 0.15 | 2.00 | 170812.60 | 13044.78 | 1.35 |
| 2025-04-28 | 7.69 | 7.52 | -0.17 | -2.21 | 155336.30 | 11810.69 | 1.23 |
| 2025-04-25 | 7.66 | 7.69 | 0.02 | 0.26 | 133312.00 | 10296.98 | 1.05 |
| 2025-04-24 | 7.81 | 7.67 | -0.17 | -2.17 | 161381.40 | 12452.96 | 1.28 |
| 2025-04-23 | 7.85 | 7.84 | 0.05 | 0.64 | 199832.53 | 15677.50 | 1.58 |
| 2025-04-22 | 7.81 | 7.79 | -0.01 | -0.13 | 217037.73 | 16993.47 | 1.72 |
| 2025-04-21 | 7.60 | 7.80 | 0.15 | 1.96 | 287369.40 | 22390.74 | 2.27 |
| 2025-04-18 | 7.43 | 7.65 | 0.22 | 2.96 | 283903.88 | 21409.13 | 2.25 |
| 2025-04-17 | 7.38 | 7.43 | 0.02 | 0.27 | 167531.90 | 12547.90 | 1.33 |
| 2025-04-16 | 7.50 | 7.41 | -0.15 | -1.98 | 164163.22 | 12205.98 | 1.30 |
| 2025-04-15 | 7.55 | 7.56 | 0.05 | 0.67 | 187689.12 | 14149.02 | 1.49 |
| 2025-04-14 | 7.49 | 7.51 | 0.12 | 1.62 | 207887.25 | 15654.15 | 1.64 |
| 2025-04-11 | 7.28 | 7.39 | 0.05 | 0.68 | 204616.81 | 15130.59 | 1.62 |
| 2025-04-10 | 7.35 | 7.34 | 0.15 | 2.09 | 301039.02 | 22306.52 | 2.38 |
| 2025-04-09 | 6.91 | 7.19 | 0.11 | 1.55 | 394017.94 | 27102.22 | 3.12 |
| 2025-04-08 | 7.00 | 7.08 | -0.20 | -2.75 | 378257.13 | 26808.15 | 2.99 |
| 2025-04-07 | 7.60 | 7.28 | -0.81 | -10.01 | 248374.03 | 18295.61 | 1.97 |
| 2025-04-03 | 8.06 | 8.09 | -0.06 | -0.74 | 124721.00 | 10127.59 | 0.99 |
| 2025-04-02 | 8.11 | 8.15 | 0.03 | 0.37 | 96473.77 | 7879.12 | 0.76 |
| 2025-04-01 | 8.13 | 8.12 | -0.01 | -0.12 | 125750.29 | 10250.53 | 1.00 |
| 2025-03-31 | 8.16 | 8.13 | -0.08 | -0.97 | 194803.49 | 15737.26 | 1.54 |
| 2025-03-28 | 8.30 | 8.21 | -0.10 | -1.20 | 152142.90 | 12552.63 | 1.20 |
| 2025-03-27 | 8.29 | 8.31 | -0.01 | -0.12 | 170993.08 | 14182.97 | 1.35 |
| 2025-03-26 | 8.32 | 8.32 | 0.01 | 0.12 | 174446.40 | 14577.98 | 1.38 |
| 2025-03-25 | 8.43 | 8.31 | -0.16 | -1.89 | 223002.35 | 18554.79 | 1.76 |
| 2025-03-24 | 8.67 | 8.47 | -0.25 | -2.87 | 375733.52 | 31788.63 | 2.97 |
| 2025-03-21 | 8.94 | 8.72 | -0.31 | -3.43 | 379840.33 | 33406.45 | 3.01 |
| 2025-03-20 | 9.19 | 9.03 | -0.17 | -1.85 | 375873.61 | 34263.14 | 2.97 |
| 2025-03-19 | 9.29 | 9.20 | -0.08 | -0.86 | 568274.19 | 51910.39 | 4.50 |
| 2025-03-18 | 8.96 | 9.28 | 0.34 | 3.80 | 896926.31 | 82599.90 | 7.10 |
| 2025-03-17 | 8.98 | 8.94 | 0.02 | 0.22 | 321306.14 | 28906.78 | 2.54 |
| 2025-03-14 | 8.68 | 8.92 | 0.19 | 2.18 | 319042.95 | 28200.82 | 2.52 |
| 2025-03-13 | 8.90 | 8.73 | -0.20 | -2.24 | 331099.44 | 28869.43 | 2.62 |
| 2025-03-12 | 8.86 | 8.93 | 0.12 | 1.36 | 399942.72 | 35902.14 | 3.16 |
| 2025-03-11 | 8.64 | 8.81 | 0.04 | 0.46 | 228802.75 | 19957.36 | 1.81 |
| 2025-03-10 | 8.84 | 8.77 | -0.13 | -1.46 | 292138.75 | 25534.50 | 2.31 |
| 2025-03-07 | 9.08 | 8.90 | -0.22 | -2.41 | 433690.10 | 38917.21 | 3.43 |
| 2025-03-06 | 8.84 | 9.12 | 0.34 | 3.87 | 605281.89 | 54768.51 | 4.79 |
| 2025-03-05 | 8.72 | 8.78 | 0.03 | 0.34 | 254733.50 | 22240.73 | 2.02 |
| 2025-03-04 | 8.50 | 8.75 | 0.17 | 1.98 | 333192.27 | 29012.47 | 2.64 |
| 2025-03-03 | 8.61 | 8.58 | 0.07 | 0.82 | 306210.06 | 26436.39 | 2.42 |
| 2025-02-28 | 9.01 | 8.51 | -0.59 | -6.48 | 546101.50 | 47767.13 | 4.32 |
| 2025-02-27 | 9.28 | 9.10 | -0.23 | -2.47 | 606638.16 | 55457.52 | 4.80 |
| 2025-02-26 | 9.34 | 9.33 | 0.05 | 0.54 | 615574.96 | 57122.31 | 4.87 |
| 2025-02-25 | 9.00 | 9.28 | 0.12 | 1.31 | 805986.25 | 74788.81 | 6.38 |
| 2025-02-24 | 9.24 | 9.16 | -0.13 | -1.40 | 510560.91 | 46650.73 | 4.04 |
日K线
周K线
月K线
