襄阳轴承(000678)股票信息
| 股票代码 | 000678 |
| 股票名称 | 襄阳轴承 |
| 最新价/元 | 16.61 |
| 涨跌额/元 | -0.38 |
| 涨跌幅/% | -2.24 |
| 买入/元 | 16.61 |
| 卖出/元 | 16.62 |
| 昨收/元 | 16.99 |
| 今开/元 | 17.01 |
| 最高/元 | 17.09 |
| 最低/元 | 16.59 |
| 成交量/手 | 588230.01 |
| 成交额/万 | 98779.37 |
| 股净值/元 | -207.63 |
| 市净率 | 9.77 |
| 总市值/万 | 763415.19 |
| 流通值/万 | 763415.19 |
| 换手率/% | 12.80 |
| 入市日期 | 1997-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
襄阳轴承(000678)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 | 17.01 | 16.61 | -0.38 | -2.24 | 588230.01 | 98779.37 | 12.80 |
| 2025-07-17 | 16.88 | 16.99 | -0.07 | -0.41 | 911210.06 | 155121.22 | 19.83 |
| 2025-07-16 | 16.48 | 17.06 | 0.51 | 3.08 | 1033635.62 | 172769.60 | 22.49 |
| 2025-07-15 | 16.83 | 16.55 | -0.17 | -1.02 | 1325808.38 | 224887.10 | 28.85 |
| 2025-07-14 | 15.20 | 16.72 | 1.52 | 10.00 | 1271554.22 | 207573.30 | 27.67 |
| 2025-07-11 | 15.04 | 15.20 | 0.02 | 0.13 | 277120.23 | 41919.54 | 6.03 |
| 2025-07-10 | 15.02 | 15.18 | -0.19 | -1.24 | 294871.00 | 44711.49 | 6.42 |
| 2025-07-09 | 15.36 | 15.37 | -0.03 | -0.20 | 516313.32 | 80928.44 | 11.23 |
| 2025-07-08 | 15.03 | 15.40 | 0.35 | 2.33 | 468230.98 | 71787.11 | 10.19 |
| 2025-07-07 | 14.85 | 15.05 | 0.14 | 0.94 | 225833.81 | 33630.28 | 4.91 |
| 2025-07-04 | 15.10 | 14.91 | -0.26 | -1.71 | 217016.42 | 32433.29 | 4.72 |
| 2025-07-03 | 15.02 | 15.17 | 0.06 | 0.40 | 195719.00 | 29539.25 | 4.26 |
| 2025-07-02 | 15.39 | 15.11 | -0.30 | -1.95 | 273028.99 | 41376.91 | 5.94 |
| 2025-07-01 | 15.29 | 15.41 | 0.09 | 0.59 | 336109.42 | 51644.26 | 7.31 |
| 2025-06-30 | 15.09 | 15.32 | 0.24 | 1.59 | 345831.13 | 52837.13 | 7.52 |
| 2025-06-27 | 15.27 | 15.08 | -0.19 | -1.24 | 387626.00 | 58445.09 | 8.43 |
| 2025-06-26 | 15.50 | 15.27 | -0.25 | -1.61 | 542197.03 | 84320.60 | 11.80 |
| 2025-06-25 | 15.20 | 15.52 | -0.45 | -2.82 | 660751.63 | 102669.49 | 14.38 |
| 2025-06-24 | 15.57 | 15.97 | 0.45 | 2.90 | 617576.09 | 98905.16 | 13.44 |
| 2025-06-23 | 14.88 | 15.52 | 0.17 | 1.11 | 406974.66 | 62486.06 | 8.85 |
| 2025-06-20 | 16.00 | 15.35 | -1.06 | -6.46 | 653844.86 | 101531.03 | 14.23 |
| 2025-06-19 | 16.65 | 16.41 | -0.40 | -2.38 | 645749.97 | 108041.06 | 14.05 |
| 2025-06-18 | 17.00 | 16.81 | -0.39 | -2.27 | 700778.23 | 118496.50 | 15.25 |
| 2025-06-17 | 16.30 | 17.20 | 0.74 | 4.50 | 998389.69 | 168994.39 | 21.72 |
| 2025-06-16 | 15.65 | 16.46 | 0.39 | 2.43 | 723727.25 | 117886.38 | 15.75 |
| 2025-06-13 | 15.51 | 16.07 | 0.24 | 1.52 | 841649.17 | 136666.54 | 18.31 |
| 2025-06-12 | 16.10 | 15.83 | -0.91 | -5.44 | 886554.81 | 141813.45 | 19.29 |
| 2025-06-11 | 15.22 | 16.74 | 1.34 | 8.70 | 1275026.53 | 206225.06 | 27.74 |
| 2025-06-10 | 15.15 | 15.40 | 0.40 | 2.67 | 703436.58 | 106231.86 | 15.31 |
| 2025-06-09 | 14.56 | 15.00 | 0.29 | 1.97 | 450564.10 | 67985.00 | 9.80 |
| 2025-06-06 | 15.31 | 14.71 | -0.59 | -3.86 | 452615.05 | 66979.01 | 9.85 |
| 2025-06-05 | 15.07 | 15.30 | 0.30 | 2.00 | 565733.12 | 86284.70 | 12.31 |
| 2025-06-04 | 15.14 | 15.00 | -0.21 | -1.38 | 457818.90 | 68660.48 | 9.96 |
| 2025-06-03 | 15.11 | 15.21 | -0.39 | -2.50 | 491727.14 | 75299.76 | 10.70 |
| 2025-05-30 | 16.67 | 15.60 | -1.44 | -8.45 | 735366.80 | 117961.67 | 16.00 |
| 2025-05-29 | 16.80 | 17.04 | -0.44 | -2.52 | 1099457.14 | 187076.72 | 23.92 |
| 2025-05-28 | 15.81 | 17.48 | 1.48 | 9.25 | 1398186.64 | 237308.48 | 30.42 |
| 2025-05-27 | 15.83 | 16.00 | 0.17 | 1.07 | 713150.94 | 112452.41 | 15.52 |
| 2025-05-26 | 16.10 | 15.83 | -0.17 | -1.06 | 529135.65 | 83453.91 | 11.51 |
| 2025-05-23 | 16.37 | 16.00 | -0.28 | -1.72 | 808167.24 | 130419.51 | 17.58 |
| 2025-05-22 | 15.65 | 16.28 | 0.39 | 2.45 | 944020.77 | 154721.96 | 20.54 |
| 2025-05-21 | 16.23 | 15.89 | -1.21 | -7.08 | 954237.40 | 154188.82 | 20.76 |
| 2025-05-20 | 16.88 | 17.10 | -0.02 | -0.12 | 916019.67 | 159889.07 | 19.93 |
| 2025-05-19 | 17.90 | 17.12 | -1.04 | -5.73 | 999524.50 | 176098.51 | 21.75 |
| 2025-05-16 | 17.08 | 18.16 | 0.12 | 0.67 | 1332252.58 | 242927.46 | 28.99 |
| 2025-05-15 | 18.00 | 18.04 | -0.11 | -0.61 | 1637803.56 | 288357.55 | 35.63 |
| 2025-05-14 | 15.75 | 18.15 | 1.65 | 10.00 | 1131365.88 | 196987.17 | 24.62 |
| 2025-05-13 | 17.20 | 16.50 | -0.32 | -1.90 | 1598199.97 | 276087.36 | 34.77 |
| 2025-05-12 | 15.15 | 16.82 | 1.53 | 10.01 | 1148817.94 | 182916.53 | 25.00 |
| 2025-05-09 | 14.19 | 15.29 | 0.68 | 4.65 | 1256131.19 | 189007.05 | 27.33 |
| 2025-05-08 | 14.00 | 14.61 | 0.71 | 5.11 | 1376868.21 | 200376.62 | 29.96 |
| 2025-05-07 | 12.92 | 13.90 | 1.26 | 9.97 | 934171.49 | 122480.78 | 20.33 |
| 2025-05-06 | 12.36 | 12.64 | 0.49 | 4.03 | 813365.04 | 102145.07 | 17.70 |
| 2025-04-30 | 11.65 | 12.15 | 0.78 | 6.86 | 838200.05 | 99605.11 | 18.24 |
| 2025-04-29 | 11.00 | 11.37 | 0.30 | 2.71 | 602120.66 | 67857.07 | 13.10 |
| 2025-04-28 | 11.45 | 11.07 | -0.79 | -6.66 | 636242.66 | 71380.24 | 13.84 |
| 2025-04-25 | 12.18 | 11.86 | -0.54 | -4.36 | 876311.01 | 104740.64 | 19.07 |
| 2025-04-24 | 12.77 | 12.40 | 0.56 | 4.73 | 1434226.23 | 181048.83 | 31.21 |
| 2025-04-23 | 10.95 | 11.84 | 1.08 | 10.04 | 306279.00 | 35693.53 | 6.66 |
| 2025-04-22 | 11.32 | 10.76 | -0.56 | -4.95 | 436763.53 | 47891.59 | 9.50 |
| 2025-04-21 | 11.12 | 11.32 | 0.20 | 1.80 | 444245.01 | 49353.23 | 9.67 |
| 2025-04-18 | 11.08 | 11.12 | 0.07 | 0.63 | 366280.05 | 40812.32 | 7.97 |
| 2025-04-17 | 11.15 | 11.05 | -0.27 | -2.39 | 412912.43 | 46448.37 | 8.98 |
| 2025-04-16 | 11.66 | 11.32 | -0.58 | -4.87 | 466432.60 | 53751.05 | 10.15 |
| 2025-04-15 | 11.75 | 11.90 | 0.04 | 0.34 | 730852.26 | 86084.87 | 15.90 |
| 2025-04-14 | 11.78 | 11.86 | 0.07 | 0.59 | 657711.63 | 77841.91 | 14.31 |
| 2025-04-11 | 11.30 | 11.79 | 0.42 | 3.69 | 821569.74 | 96731.81 | 17.88 |
| 2025-04-10 | 11.40 | 11.37 | -0.10 | -0.87 | 995829.46 | 115775.57 | 21.67 |
| 2025-04-09 | 10.11 | 11.47 | 1.01 | 9.66 | 914391.23 | 99571.76 | 19.89 |
| 2025-04-08 | 10.40 | 10.46 | 0.22 | 2.15 | 609038.38 | 62513.14 | 13.25 |
| 2025-04-07 | 10.66 | 10.24 | -1.14 | -10.02 | 485812.44 | 51051.88 | 10.57 |
| 2025-04-03 | 11.76 | 11.38 | -0.57 | -4.77 | 631788.97 | 72230.93 | 13.75 |
| 2025-04-02 | 12.07 | 11.95 | 0.06 | 0.51 | 497837.44 | 59539.99 | 10.83 |
| 2025-04-01 | 12.01 | 11.89 | -0.22 | -1.82 | 611143.43 | 73560.73 | 13.30 |
| 2025-03-31 | 12.04 | 12.11 | 0.21 | 1.77 | 720003.74 | 84894.04 | 15.67 |
| 2025-03-28 | 12.44 | 11.90 | -0.54 | -4.34 | 886608.60 | 107238.60 | 19.29 |
| 2025-03-27 | 13.13 | 12.44 | -0.70 | -5.33 | 1027941.12 | 133274.02 | 22.37 |
| 2025-03-26 | 12.92 | 13.14 | -0.66 | -4.78 | 1125165.94 | 149594.13 | 24.48 |
| 2025-03-25 | 13.78 | 13.80 | -1.51 | -9.86 | 1593956.80 | 225614.93 | 34.68 |
| 2025-03-24 | 15.31 | 15.31 | -1.70 | -9.99 | 70839.00 | 10845.45 | 1.54 |
| 2025-03-21 | 18.87 | 17.01 | -1.89 | -10.00 | 1009594.80 | 177171.04 | 21.97 |
| 2025-03-20 | 17.50 | 18.90 | 1.72 | 10.01 | 1056185.35 | 195976.28 | 22.98 |
| 2025-03-19 | 15.55 | 17.18 | 1.56 | 9.99 | 1001042.93 | 165453.01 | 21.78 |
| 2025-03-18 | 14.40 | 15.62 | 1.42 | 10.00 | 1617669.74 | 247830.52 | 35.20 |
| 2025-03-17 | 13.08 | 14.20 | 1.29 | 9.99 | 1031438.60 | 140912.77 | 22.44 |
| 2025-03-14 | 12.49 | 12.91 | -0.93 | -6.72 | 1495964.41 | 196205.77 | 32.55 |
| 2025-03-13 | 12.93 | 13.84 | 1.26 | 10.02 | 1634933.63 | 221970.87 | 35.57 |
| 2025-03-12 | 11.94 | 12.58 | 1.14 | 9.97 | 833535.16 | 100953.21 | 18.14 |
| 2025-03-11 | 10.52 | 11.44 | 1.04 | 10.00 | 1147058.98 | 126826.18 | 24.96 |
| 2025-03-10 | 9.20 | 10.40 | 0.95 | 10.05 | 853869.51 | 85013.20 | 18.58 |
| 2025-03-07 | 8.95 | 9.45 | 0.26 | 2.83 | 1035794.72 | 96842.52 | 22.54 |
| 2025-03-06 | 8.67 | 9.19 | 0.30 | 3.38 | 982206.86 | 89013.54 | 21.37 |
| 2025-03-05 | 8.70 | 8.89 | 0.22 | 2.54 | 1264992.96 | 114551.50 | 27.52 |
| 2025-03-04 | 7.43 | 8.67 | 0.79 | 10.03 | 808067.57 | 66994.55 | 17.58 |
| 2025-03-03 | 8.60 | 7.88 | -0.81 | -9.32 | 935453.91 | 76225.88 | 20.35 |
| 2025-02-28 | 7.85 | 8.69 | 0.79 | 10.00 | 571765.86 | 48129.91 | 12.44 |
| 2025-02-27 | 7.45 | 7.90 | 0.30 | 3.95 | 566700.42 | 44553.77 | 12.33 |
| 2025-02-26 | 7.30 | 7.60 | 0.24 | 3.26 | 551575.42 | 42337.40 | 12.00 |
| 2025-02-25 | 7.01 | 7.36 | 0.17 | 2.36 | 370186.13 | 26760.14 | 8.05 |
| 2025-02-24 | 7.35 | 7.19 | -0.26 | -3.49 | 388936.00 | 28046.61 | 8.46 |
日K线
周K线
月K线
