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 | 7.83 |
| 涨跌额/元 | 0.71 |
| 涨跌幅/% | 9.97 |
| 买入/元 | 7.83 |
| 卖出/元 | 0.00 |
| 昨收/元 | 7.12 |
| 今开/元 | 7.50 |
| 最高/元 | 7.83 |
| 最低/元 | 7.20 |
| 成交量/手 | 2130856.23 |
| 成交额/万 | 161654.14 |
| 股净值/元 | 33.50 |
| 市净率 | 2.53 |
| 总市值/万 | 990721.46 |
| 流通值/万 | 989543.65 |
| 换手率/% | 16.86 |
| 入市日期 | 1996-12-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.50 | 7.83 | 0.71 | 9.97 | 2130856.23 | 161654.14 | 16.86 |
| 2024-09-27 | 6.86 | 7.12 | 0.16 | 2.30 | 2058123.18 | 143654.66 | 16.29 |
| 2024-09-26 | 6.79 | 6.96 | 0.17 | 2.50 | 2247595.06 | 156103.42 | 17.78 |
| 2024-09-25 | 6.32 | 6.79 | 0.44 | 6.93 | 2215855.41 | 149465.22 | 17.53 |
| 2024-09-24 | 6.22 | 6.35 | 0.01 | 0.16 | 1094173.90 | 68682.23 | 8.66 |
| 2024-09-23 | 6.36 | 6.34 | 0.06 | 0.96 | 1280793.58 | 81863.11 | 10.13 |
| 2024-09-20 | 6.24 | 6.28 | 0.05 | 0.80 | 1858708.60 | 117950.16 | 14.71 |
| 2024-09-19 | 5.80 | 6.23 | 0.57 | 10.07 | 1437246.93 | 87048.06 | 11.37 |
| 2024-09-18 | 5.57 | 5.66 | 0.10 | 1.80 | 324021.10 | 18086.97 | 2.56 |
| 2024-09-13 | 5.75 | 5.56 | -0.20 | -3.47 | 304715.10 | 17157.43 | 2.41 |
| 2024-09-12 | 5.73 | 5.76 | 0.05 | 0.88 | 299705.30 | 17322.61 | 2.37 |
| 2024-09-11 | 5.77 | 5.71 | -0.14 | -2.39 | 290432.00 | 16561.64 | 2.30 |
| 2024-09-10 | 5.75 | 5.85 | 0.11 | 1.92 | 402175.21 | 23089.72 | 3.18 |
| 2024-09-09 | 5.81 | 5.74 | -0.09 | -1.54 | 261068.00 | 15032.68 | 2.07 |
| 2024-09-06 | 5.93 | 5.83 | -0.14 | -2.35 | 390467.60 | 22890.44 | 3.09 |
| 2024-09-05 | 5.89 | 5.97 | 0.20 | 3.47 | 597515.90 | 35459.83 | 4.73 |
| 2024-09-04 | 5.83 | 5.77 | -0.19 | -3.19 | 582151.40 | 33849.27 | 4.61 |
| 2024-09-03 | 5.99 | 5.96 | 0.08 | 1.36 | 798907.69 | 47979.63 | 6.32 |
| 2024-09-02 | 5.91 | 5.88 | -0.02 | -0.34 | 717630.68 | 42562.52 | 5.68 |
| 2024-08-30 | 5.81 | 5.90 | 0.12 | 2.08 | 812072.00 | 48339.71 | 6.43 |
| 2024-08-29 | 5.60 | 5.78 | 0.15 | 2.66 | 634593.95 | 36620.18 | 5.02 |
| 2024-08-28 | 5.60 | 5.63 | -0.04 | -0.71 | 390858.18 | 21844.82 | 3.09 |
| 2024-08-27 | 5.55 | 5.67 | 0.08 | 1.43 | 651615.81 | 37284.57 | 5.16 |
| 2024-08-26 | 5.50 | 5.59 | 0.04 | 0.72 | 459655.80 | 25500.48 | 3.64 |
| 2024-08-23 | 5.38 | 5.55 | 0.23 | 4.32 | 581846.73 | 32259.26 | 4.60 |
| 2024-08-22 | 5.46 | 5.32 | -0.15 | -2.74 | 285386.41 | 15395.25 | 2.26 |
| 2024-08-21 | 5.53 | 5.47 | -0.09 | -1.62 | 200652.20 | 11097.81 | 1.59 |
| 2024-08-20 | 5.65 | 5.56 | -0.11 | -1.94 | 215344.70 | 12016.93 | 1.70 |
| 2024-08-19 | 5.55 | 5.67 | 0.09 | 1.61 | 280877.30 | 15914.02 | 2.22 |
| 2024-08-16 | 5.55 | 5.58 | 0.02 | 0.36 | 214017.00 | 11965.50 | 1.69 |
| 2024-08-15 | 5.42 | 5.56 | 0.12 | 2.21 | 331393.41 | 18388.36 | 2.62 |
| 2024-08-14 | 5.41 | 5.44 | 0.03 | 0.56 | 200900.60 | 10932.35 | 1.59 |
| 2024-08-13 | 5.39 | 5.41 | 0.03 | 0.56 | 155990.80 | 8390.96 | 1.23 |
| 2024-08-12 | 5.48 | 5.38 | -0.18 | -3.24 | 266018.70 | 14397.93 | 2.10 |
| 2024-08-09 | 5.52 | 5.56 | 0.06 | 1.09 | 378198.21 | 21018.28 | 2.99 |
| 2024-08-08 | 5.53 | 5.50 | -0.05 | -0.90 | 202139.00 | 11084.65 | 1.60 |
| 2024-08-07 | 5.53 | 5.55 | 0.02 | 0.36 | 156643.60 | 8701.52 | 1.24 |
| 2024-08-06 | 5.50 | 5.53 | 0.11 | 2.03 | 196496.70 | 10815.96 | 1.55 |
| 2024-08-05 | 5.58 | 5.42 | -0.21 | -3.73 | 351518.70 | 19499.94 | 2.78 |
| 2024-08-02 | 5.71 | 5.63 | -0.15 | -2.60 | 256091.30 | 14637.44 | 2.03 |
| 2024-08-01 | 5.81 | 5.78 | -0.06 | -1.03 | 307780.30 | 17877.40 | 2.44 |
| 2024-07-31 | 5.67 | 5.84 | 0.14 | 2.46 | 401048.50 | 23247.60 | 3.17 |
| 2024-07-30 | 5.66 | 5.70 | -0.04 | -0.70 | 337387.85 | 19318.65 | 2.67 |
| 2024-07-29 | 5.70 | 5.74 | 0.05 | 0.88 | 553332.07 | 31962.62 | 4.38 |
| 2024-07-26 | 5.51 | 5.69 | 0.11 | 1.97 | 443108.19 | 24902.78 | 3.51 |
| 2024-07-25 | 5.64 | 5.58 | 0.09 | 1.64 | 438439.71 | 24701.48 | 3.47 |
| 2024-07-24 | 5.40 | 5.49 | 0.05 | 0.92 | 301313.41 | 16604.94 | 2.38 |
| 2024-07-23 | 5.55 | 5.44 | -0.15 | -2.68 | 242079.21 | 13369.68 | 1.92 |
| 2024-07-22 | 5.41 | 5.59 | 0.17 | 3.14 | 376966.45 | 20926.61 | 2.98 |
| 2024-07-19 | 5.36 | 5.42 | 0.01 | 0.19 | 197487.00 | 10685.82 | 1.56 |
| 2024-07-18 | 5.44 | 5.41 | -0.10 | -1.82 | 263752.97 | 14159.09 | 2.09 |
| 2024-07-17 | 5.53 | 5.51 | -0.05 | -0.90 | 206453.80 | 11462.57 | 1.63 |
| 2024-07-16 | 5.52 | 5.56 | 0.03 | 0.54 | 173684.30 | 9629.87 | 1.37 |
| 2024-07-15 | 5.62 | 5.53 | -0.10 | -1.78 | 189293.31 | 10508.36 | 1.50 |
| 2024-07-12 | 5.70 | 5.63 | -0.08 | -1.40 | 227797.10 | 12883.35 | 1.80 |
| 2024-07-11 | 5.61 | 5.71 | 0.21 | 3.82 | 359187.47 | 20327.88 | 2.82 |
| 2024-07-10 | 5.53 | 5.50 | -0.10 | -1.79 | 269578.84 | 14925.98 | 2.11 |
| 2024-07-09 | 5.50 | 5.60 | 0.07 | 1.27 | 389602.65 | 21427.87 | 3.06 |
| 2024-07-08 | 5.75 | 5.53 | -0.27 | -4.66 | 327313.56 | 18363.43 | 2.57 |
| 2024-07-05 | 5.70 | 5.80 | 0.07 | 1.22 | 358101.85 | 20615.61 | 2.81 |
| 2024-07-04 | 6.02 | 5.73 | -0.35 | -5.76 | 534144.30 | 31302.69 | 4.19 |
| 2024-07-03 | 6.18 | 6.08 | -0.08 | -1.30 | 430908.30 | 26563.25 | 3.38 |
| 2024-07-02 | 6.06 | 6.16 | 0.08 | 1.32 | 506667.71 | 31231.22 | 3.97 |
| 2024-07-01 | 6.04 | 6.08 | 0.01 | 0.17 | 367970.05 | 22087.52 | 2.89 |
| 2024-06-28 | 5.98 | 6.07 | 0.02 | 0.33 | 482032.61 | 29510.81 | 3.78 |
| 2024-06-27 | 6.18 | 6.05 | -0.24 | -3.82 | 533506.00 | 32728.56 | 4.18 |
| 2024-06-26 | 5.99 | 6.29 | 0.26 | 4.31 | 808092.26 | 49891.08 | 6.34 |
| 2024-06-25 | 5.99 | 6.03 | 0.00 | 0.00 | 685406.02 | 41197.55 | 5.38 |
| 2024-06-24 | 6.22 | 6.03 | -0.26 | -4.13 | 640390.25 | 39107.16 | 5.02 |
| 2024-06-21 | 6.30 | 6.29 | -0.10 | -1.57 | 795800.00 | 50842.36 | 6.24 |
| 2024-06-20 | 6.31 | 6.39 | 0.02 | 0.31 | 1085063.79 | 68299.74 | 8.51 |
| 2024-06-19 | 6.50 | 6.37 | 0.00 | 0.00 | 1449669.19 | 93513.24 | 11.37 |
| 2024-06-18 | 5.76 | 6.37 | 0.58 | 10.02 | 620133.26 | 37797.62 | 4.86 |
| 2024-06-17 | 5.78 | 5.79 | -0.03 | -0.52 | 158234.46 | 9164.40 | 1.24 |
| 2024-06-14 | 5.79 | 5.82 | 0.04 | 0.69 | 171392.00 | 9919.75 | 1.34 |
| 2024-06-13 | 5.88 | 5.78 | -0.05 | -0.86 | 182146.24 | 10614.50 | 1.43 |
| 2024-06-12 | 5.73 | 5.83 | 0.10 | 1.75 | 227569.13 | 13260.91 | 1.78 |
| 2024-06-11 | 5.61 | 5.73 | 0.08 | 1.42 | 208868.58 | 11854.64 | 1.64 |
| 2024-06-07 | 5.60 | 5.65 | 0.11 | 1.99 | 221174.09 | 12447.34 | 1.73 |
| 2024-06-06 | 5.80 | 5.54 | -0.24 | -4.15 | 366116.54 | 20517.72 | 2.87 |
| 2024-06-05 | 5.83 | 5.78 | -0.10 | -1.70 | 179064.60 | 10436.08 | 1.40 |
| 2024-06-04 | 5.92 | 5.88 | -0.03 | -0.51 | 225951.50 | 13176.79 | 1.77 |
| 2024-06-03 | 6.11 | 5.91 | -0.17 | -2.80 | 321976.50 | 19194.38 | 2.53 |
| 2024-05-31 | 5.99 | 6.08 | 0.08 | 1.33 | 278943.11 | 16927.22 | 2.19 |
| 2024-05-30 | 5.98 | 6.00 | 0.02 | 0.33 | 167523.00 | 10004.55 | 1.31 |
| 2024-05-29 | 5.98 | 5.98 | 0.00 | 0.00 | 176532.10 | 10598.01 | 1.38 |
| 2024-05-28 | 6.08 | 5.98 | -0.16 | -2.61 | 218670.81 | 13180.95 | 1.72 |
| 2024-05-27 | 6.05 | 6.14 | 0.08 | 1.32 | 225783.98 | 13610.43 | 1.77 |
| 2024-05-24 | 6.16 | 6.06 | -0.13 | -2.10 | 212743.00 | 13026.61 | 1.67 |
| 2024-05-23 | 6.37 | 6.19 | -0.22 | -3.43 | 317904.53 | 19873.34 | 2.49 |
| 2024-05-22 | 6.33 | 6.41 | 0.05 | 0.79 | 276274.43 | 17597.77 | 2.17 |
| 2024-05-21 | 6.36 | 6.36 | 0.01 | 0.16 | 446349.54 | 28700.49 | 3.50 |
| 2024-05-20 | 6.42 | 6.35 | -0.05 | -0.78 | 314637.31 | 20067.81 | 2.47 |
| 2024-05-17 | 6.40 | 6.40 | 0.00 | 0.00 | 305703.77 | 19434.35 | 2.40 |
| 2024-05-16 | 6.35 | 6.40 | 0.09 | 1.43 | 323324.90 | 20744.54 | 2.54 |
| 2024-05-15 | 6.39 | 6.31 | -0.06 | -0.94 | 256084.59 | 16341.90 | 2.01 |
| 2024-05-14 | 6.33 | 6.37 | 0.10 | 1.60 | 322629.65 | 20545.10 | 2.53 |
| 2024-05-13 | 6.39 | 6.27 | -0.18 | -2.79 | 340805.44 | 21433.17 | 2.67 |
| 2024-05-10 | 6.58 | 6.45 | -0.12 | -1.83 | 311495.26 | 20221.93 | 2.44 |
| 2024-05-09 | 6.52 | 6.57 | 0.04 | 0.61 | 275954.12 | 18120.40 | 2.16 |
日K线
周K线
月K线
