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 | 5.75 |
| 涨跌额/元 | 0.52 |
| 涨跌幅/% | 9.94 |
| 买入/元 | 5.75 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.23 |
| 今开/元 | 5.26 |
| 最高/元 | 5.75 |
| 最低/元 | 5.14 |
| 成交量/手 | 731399.77 |
| 成交额/万 | 39899.10 |
| 股净值/元 | -47.92 |
| 市净率 | 3.22 |
| 总市值/万 | 264276.78 |
| 流通值/万 | 264276.78 |
| 换手率/% | 15.91 |
| 入市日期 | 1997-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.26 | 5.75 | 0.52 | 9.94 | 731399.77 | 39899.10 | 15.91 |
| 2024-09-27 | 5.10 | 5.23 | 0.11 | 2.15 | 560752.00 | 29077.26 | 12.20 |
| 2024-09-26 | 4.83 | 5.12 | 0.18 | 3.64 | 485680.59 | 24697.82 | 10.57 |
| 2024-09-25 | 5.00 | 4.94 | -0.03 | -0.60 | 495088.18 | 25007.11 | 10.77 |
| 2024-09-24 | 4.90 | 4.97 | -0.07 | -1.39 | 460212.57 | 22581.51 | 10.01 |
| 2024-09-23 | 4.95 | 5.04 | 0.06 | 1.21 | 504578.71 | 24947.04 | 10.98 |
| 2024-09-20 | 5.07 | 4.98 | -0.12 | -2.35 | 692191.71 | 34919.32 | 15.06 |
| 2024-09-19 | 4.68 | 5.10 | 0.46 | 9.91 | 488092.47 | 23954.95 | 10.62 |
| 2024-09-18 | 4.76 | 4.64 | -0.22 | -4.53 | 519723.34 | 24336.24 | 11.31 |
| 2024-09-13 | 4.39 | 4.86 | 0.44 | 9.96 | 549481.10 | 25275.31 | 11.96 |
| 2024-09-12 | 4.41 | 4.42 | 0.01 | 0.23 | 255862.24 | 11174.87 | 5.57 |
| 2024-09-11 | 4.47 | 4.41 | -0.11 | -2.43 | 295515.01 | 13137.52 | 6.43 |
| 2024-09-10 | 4.43 | 4.52 | -0.08 | -1.74 | 400814.88 | 17723.23 | 8.72 |
| 2024-09-09 | 4.46 | 4.60 | 0.20 | 4.55 | 768623.07 | 34868.99 | 16.72 |
| 2024-09-06 | 4.01 | 4.40 | 0.40 | 10.00 | 232513.94 | 10060.24 | 5.06 |
| 2024-09-05 | 3.98 | 4.00 | 0.02 | 0.50 | 171760.88 | 6882.21 | 3.74 |
| 2024-09-04 | 4.12 | 3.98 | -0.18 | -4.33 | 237537.00 | 9571.31 | 5.17 |
| 2024-09-03 | 4.13 | 4.16 | -0.02 | -0.48 | 200445.00 | 8296.55 | 4.36 |
| 2024-09-02 | 4.21 | 4.18 | -0.11 | -2.56 | 251608.01 | 10604.88 | 5.47 |
| 2024-08-30 | 4.21 | 4.29 | -0.01 | -0.23 | 419573.21 | 18046.55 | 9.13 |
| 2024-08-29 | 4.20 | 4.30 | 0.09 | 2.14 | 466981.11 | 19754.74 | 10.16 |
| 2024-08-28 | 4.22 | 4.21 | -0.06 | -1.41 | 453912.47 | 19022.83 | 9.88 |
| 2024-08-27 | 4.09 | 4.27 | 0.01 | 0.24 | 601398.26 | 26021.08 | 13.08 |
| 2024-08-26 | 4.11 | 4.26 | 0.08 | 1.91 | 603367.24 | 25006.17 | 13.13 |
| 2024-08-23 | 3.93 | 4.18 | -0.18 | -4.13 | 683809.94 | 28321.66 | 14.88 |
| 2024-08-22 | 5.01 | 4.36 | -0.19 | -4.18 | 737074.26 | 35619.51 | 16.04 |
| 2024-08-21 | 4.55 | 4.55 | 0.41 | 9.90 | 207901.01 | 9459.50 | 4.52 |
| 2024-08-20 | 3.78 | 4.14 | 0.38 | 10.11 | 123930.87 | 4851.18 | 2.70 |
| 2024-08-19 | 3.75 | 3.76 | 0.00 | 0.00 | 41045.00 | 1545.66 | 0.89 |
| 2024-08-16 | 3.82 | 3.76 | -0.06 | -1.57 | 40047.00 | 1521.18 | 0.87 |
| 2024-08-15 | 3.76 | 3.82 | 0.10 | 2.69 | 53610.00 | 2029.55 | 1.17 |
| 2024-08-14 | 3.72 | 3.72 | -0.01 | -0.27 | 33582.00 | 1251.05 | 0.73 |
| 2024-08-13 | 3.68 | 3.73 | 0.05 | 1.36 | 32974.00 | 1218.24 | 0.72 |
| 2024-08-12 | 3.74 | 3.68 | -0.08 | -2.13 | 36795.00 | 1363.15 | 0.80 |
| 2024-08-09 | 3.80 | 3.76 | -0.03 | -0.79 | 30848.00 | 1167.53 | 0.67 |
| 2024-08-08 | 3.83 | 3.79 | -0.04 | -1.04 | 37917.00 | 1429.87 | 0.82 |
| 2024-08-07 | 3.82 | 3.83 | 0.03 | 0.79 | 33555.00 | 1278.73 | 0.73 |
| 2024-08-06 | 3.75 | 3.80 | 0.06 | 1.60 | 46000.00 | 1732.49 | 1.00 |
| 2024-08-05 | 3.87 | 3.74 | -0.12 | -3.11 | 54439.00 | 2072.13 | 1.18 |
| 2024-08-02 | 3.91 | 3.86 | -0.08 | -2.03 | 50567.00 | 1967.32 | 1.10 |
| 2024-08-01 | 3.88 | 3.94 | 0.03 | 0.77 | 72906.00 | 2864.25 | 1.59 |
| 2024-07-31 | 3.77 | 3.91 | 0.14 | 3.71 | 72061.01 | 2781.93 | 1.57 |
| 2024-07-30 | 3.75 | 3.77 | 0.01 | 0.27 | 43041.00 | 1616.93 | 0.94 |
| 2024-07-29 | 3.71 | 3.76 | 0.05 | 1.35 | 66590.00 | 2510.57 | 1.45 |
| 2024-07-26 | 3.59 | 3.71 | 0.14 | 3.92 | 62820.00 | 2306.65 | 1.37 |
| 2024-07-25 | 3.50 | 3.57 | 0.05 | 1.42 | 45838.00 | 1620.84 | 1.00 |
| 2024-07-24 | 3.61 | 3.52 | -0.11 | -3.03 | 62247.00 | 2209.66 | 1.35 |
| 2024-07-23 | 3.61 | 3.63 | 0.03 | 0.83 | 66080.00 | 2422.05 | 1.44 |
| 2024-07-22 | 3.62 | 3.60 | -0.01 | -0.28 | 41995.00 | 1510.70 | 0.91 |
| 2024-07-19 | 3.58 | 3.61 | 0.00 | 0.00 | 37166.00 | 1340.49 | 0.81 |
| 2024-07-18 | 3.68 | 3.61 | -0.07 | -1.90 | 51631.00 | 1859.81 | 1.12 |
| 2024-07-17 | 3.79 | 3.68 | -0.08 | -2.13 | 43343.00 | 1607.03 | 0.94 |
| 2024-07-16 | 3.70 | 3.76 | 0.02 | 0.54 | 62695.00 | 2344.24 | 1.36 |
| 2024-07-15 | 3.77 | 3.74 | -0.12 | -3.11 | 50968.00 | 1922.87 | 1.11 |
| 2024-07-12 | 3.89 | 3.86 | 0.02 | 0.52 | 67666.00 | 2625.74 | 1.47 |
| 2024-07-11 | 3.68 | 3.84 | 0.21 | 5.79 | 81223.01 | 3090.55 | 1.77 |
| 2024-07-10 | 3.64 | 3.63 | 0.01 | 0.28 | 40584.00 | 1487.28 | 0.88 |
| 2024-07-09 | 3.58 | 3.62 | 0.04 | 1.12 | 52633.01 | 1882.88 | 1.15 |
| 2024-07-08 | 3.68 | 3.58 | -0.11 | -2.98 | 56835.00 | 2052.39 | 1.24 |
| 2024-07-05 | 3.64 | 3.69 | 0.03 | 0.82 | 39561.00 | 1448.33 | 0.86 |
| 2024-07-04 | 3.78 | 3.66 | -0.11 | -2.92 | 51096.00 | 1896.06 | 1.11 |
| 2024-07-03 | 3.86 | 3.77 | -0.05 | -1.31 | 43185.00 | 1646.57 | 0.94 |
| 2024-07-02 | 3.75 | 3.82 | 0.05 | 1.33 | 45077.01 | 1722.06 | 0.98 |
| 2024-07-01 | 3.74 | 3.77 | 0.01 | 0.27 | 46199.00 | 1727.16 | 1.01 |
| 2024-06-28 | 3.75 | 3.76 | 0.01 | 0.27 | 56629.00 | 2144.90 | 1.23 |
| 2024-06-27 | 3.84 | 3.75 | -0.09 | -2.34 | 42914.00 | 1636.83 | 0.93 |
| 2024-06-26 | 3.73 | 3.84 | 0.11 | 2.95 | 60683.02 | 2280.74 | 1.32 |
| 2024-06-25 | 3.60 | 3.73 | 0.11 | 3.04 | 67101.00 | 2498.24 | 1.46 |
| 2024-06-24 | 3.77 | 3.62 | -0.19 | -4.99 | 80950.00 | 2971.76 | 1.76 |
| 2024-06-21 | 3.80 | 3.81 | -0.02 | -0.52 | 34838.00 | 1327.06 | 0.76 |
| 2024-06-20 | 3.98 | 3.83 | -0.13 | -3.28 | 57751.00 | 2228.42 | 1.26 |
| 2024-06-19 | 4.06 | 3.96 | -0.06 | -1.49 | 49510.00 | 1985.92 | 1.08 |
| 2024-06-18 | 3.84 | 4.02 | 0.19 | 4.96 | 82930.00 | 3275.75 | 1.80 |
| 2024-06-17 | 3.90 | 3.83 | -0.06 | -1.54 | 45655.07 | 1761.83 | 0.99 |
| 2024-06-14 | 3.93 | 3.89 | -0.01 | -0.26 | 51959.88 | 2018.39 | 1.13 |
| 2024-06-13 | 4.03 | 3.90 | -0.10 | -2.50 | 67666.00 | 2670.69 | 1.47 |
| 2024-06-12 | 3.89 | 4.00 | 0.09 | 2.30 | 65547.00 | 2609.54 | 1.43 |
| 2024-06-11 | 3.96 | 3.91 | 0.00 | 0.00 | 93164.00 | 3577.04 | 2.03 |
| 2024-06-07 | 3.74 | 3.91 | 0.20 | 5.39 | 126604.46 | 4904.69 | 2.75 |
| 2024-06-06 | 4.03 | 3.71 | -0.32 | -7.94 | 186964.58 | 7107.98 | 4.07 |
| 2024-06-05 | 4.09 | 4.03 | -0.06 | -1.47 | 65689.01 | 2656.12 | 1.43 |
| 2024-06-04 | 4.21 | 4.09 | -0.12 | -2.85 | 85539.78 | 3502.79 | 1.86 |
| 2024-06-03 | 4.40 | 4.21 | -0.18 | -4.10 | 103258.78 | 4380.56 | 2.25 |
| 2024-05-31 | 4.38 | 4.39 | 0.04 | 0.92 | 78209.00 | 3414.17 | 1.70 |
| 2024-05-30 | 4.25 | 4.35 | 0.09 | 2.11 | 110478.56 | 4760.75 | 2.40 |
| 2024-05-29 | 4.05 | 4.26 | -0.14 | -3.18 | 158780.00 | 6688.60 | 3.45 |
| 2024-05-28 | 4.45 | 4.40 | -0.07 | -1.57 | 45134.00 | 1993.72 | 0.98 |
| 2024-05-27 | 4.49 | 4.47 | 0.01 | 0.22 | 48579.00 | 2147.93 | 1.06 |
| 2024-05-24 | 4.51 | 4.46 | -0.06 | -1.33 | 49508.00 | 2221.26 | 1.08 |
| 2024-05-23 | 4.65 | 4.52 | -0.14 | -3.00 | 56232.00 | 2557.05 | 1.22 |
| 2024-05-22 | 4.61 | 4.66 | 0.04 | 0.87 | 50406.00 | 2339.83 | 1.10 |
| 2024-05-21 | 4.69 | 4.62 | -0.09 | -1.91 | 83349.20 | 3838.08 | 1.81 |
| 2024-05-20 | 4.76 | 4.71 | -0.06 | -1.26 | 81651.00 | 3884.58 | 1.78 |
| 2024-05-17 | 4.76 | 4.77 | 0.03 | 0.63 | 57519.01 | 2727.19 | 1.25 |
| 2024-05-16 | 4.73 | 4.74 | 0.01 | 0.21 | 81562.00 | 3898.48 | 1.77 |
| 2024-05-15 | 4.67 | 4.73 | 0.05 | 1.07 | 86641.00 | 4102.41 | 1.89 |
| 2024-05-14 | 4.64 | 4.68 | 0.11 | 2.41 | 69385.01 | 3238.44 | 1.51 |
| 2024-05-13 | 4.70 | 4.57 | -0.16 | -3.38 | 82849.00 | 3803.63 | 1.80 |
| 2024-05-10 | 4.86 | 4.73 | -0.11 | -2.27 | 76517.00 | 3620.83 | 1.66 |
| 2024-05-09 | 4.86 | 4.84 | 0.00 | 0.00 | 72908.20 | 3559.03 | 1.59 |
日K线
周K线
月K线
