山推股份(000680)股票信息
| 股票代码 | 000680 |
| 股票名称 | 山推股份 |
| 最新价/元 | 8.39 |
| 涨跌额/元 | 0.57 |
| 涨跌幅/% | 7.29 |
| 买入/元 | 8.39 |
| 卖出/元 | 8.40 |
| 昨收/元 | 7.82 |
| 今开/元 | 7.95 |
| 最高/元 | 8.48 |
| 最低/元 | 7.79 |
| 成交量/手 | 595592.95 |
| 成交额/万 | 48366.44 |
| 股净值/元 | 16.45 |
| 市净率 | 2.18 |
| 总市值/万 | 1258774.70 |
| 流通值/万 | 1097409.05 |
| 换手率/% | 4.55 |
| 入市日期 | 1997-01-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
山推股份(000680)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 | 7.95 | 8.39 | 0.57 | 7.29 | 595592.95 | 48366.44 | 4.55 |
| 2024-09-27 | 7.71 | 7.82 | 0.18 | 2.36 | 458492.46 | 35473.78 | 3.51 |
| 2024-09-26 | 7.39 | 7.64 | 0.22 | 2.97 | 266999.38 | 20089.89 | 2.04 |
| 2024-09-25 | 7.60 | 7.42 | -0.16 | -2.11 | 382320.96 | 28798.49 | 2.92 |
| 2024-09-24 | 7.14 | 7.58 | 0.44 | 6.16 | 367419.54 | 27154.56 | 2.81 |
| 2024-09-23 | 7.12 | 7.14 | -0.05 | -0.70 | 141377.10 | 10148.75 | 1.08 |
| 2024-09-20 | 7.25 | 7.19 | -0.11 | -1.51 | 206234.60 | 14811.82 | 1.58 |
| 2024-09-19 | 7.18 | 7.30 | 0.13 | 1.81 | 288390.14 | 20837.99 | 2.20 |
| 2024-09-18 | 6.78 | 7.17 | 0.44 | 6.54 | 372503.06 | 26229.03 | 2.85 |
| 2024-09-13 | 6.66 | 6.73 | 0.04 | 0.60 | 142430.45 | 9588.14 | 1.09 |
| 2024-09-12 | 6.75 | 6.69 | -0.03 | -0.45 | 127411.08 | 8640.78 | 0.97 |
| 2024-09-11 | 6.60 | 6.72 | 0.08 | 1.21 | 163144.50 | 10970.34 | 1.25 |
| 2024-09-10 | 6.53 | 6.64 | 0.17 | 2.63 | 152651.75 | 10078.85 | 1.17 |
| 2024-09-09 | 6.62 | 6.47 | -0.19 | -2.85 | 140780.80 | 9156.15 | 1.08 |
| 2024-09-06 | 6.67 | 6.66 | 0.01 | 0.15 | 150209.08 | 10078.39 | 1.15 |
| 2024-09-05 | 6.63 | 6.65 | -0.01 | -0.15 | 96945.24 | 6452.63 | 0.74 |
| 2024-09-04 | 6.76 | 6.66 | -0.16 | -2.35 | 169330.00 | 11218.56 | 1.29 |
| 2024-09-03 | 6.69 | 6.82 | 0.12 | 1.79 | 164508.25 | 11121.02 | 1.26 |
| 2024-09-02 | 6.78 | 6.70 | -0.11 | -1.62 | 176425.30 | 11985.59 | 1.35 |
| 2024-08-30 | 6.58 | 6.81 | 0.20 | 3.03 | 281595.80 | 18868.65 | 2.15 |
| 2024-08-29 | 6.50 | 6.61 | 0.07 | 1.07 | 114499.55 | 7549.39 | 0.88 |
| 2024-08-28 | 6.51 | 6.54 | -0.05 | -0.76 | 136146.57 | 8952.98 | 1.04 |
| 2024-08-27 | 6.84 | 6.59 | -0.27 | -3.94 | 199592.00 | 13255.38 | 1.53 |
| 2024-08-26 | 6.79 | 6.86 | 0.02 | 0.29 | 234254.80 | 16062.14 | 1.79 |
| 2024-08-23 | 6.59 | 6.84 | 0.37 | 5.72 | 399165.10 | 26481.72 | 3.05 |
| 2024-08-22 | 6.51 | 6.47 | -0.04 | -0.61 | 85328.00 | 5525.19 | 0.65 |
| 2024-08-21 | 6.49 | 6.51 | 0.02 | 0.31 | 88890.63 | 5758.62 | 0.68 |
| 2024-08-20 | 6.66 | 6.49 | -0.18 | -2.70 | 141645.19 | 9225.82 | 1.08 |
| 2024-08-19 | 6.44 | 6.67 | 0.20 | 3.09 | 162149.74 | 10722.58 | 1.24 |
| 2024-08-16 | 6.65 | 6.47 | -0.12 | -1.82 | 118790.86 | 7759.45 | 0.91 |
| 2024-08-15 | 6.50 | 6.59 | 0.07 | 1.07 | 159316.40 | 10508.69 | 1.22 |
| 2024-08-14 | 6.65 | 6.52 | -0.13 | -1.96 | 100866.11 | 6614.31 | 0.77 |
| 2024-08-13 | 6.68 | 6.65 | -0.04 | -0.60 | 124124.78 | 8226.98 | 0.95 |
| 2024-08-12 | 6.69 | 6.69 | 0.00 | 0.00 | 95495.01 | 6406.61 | 0.73 |
| 2024-08-09 | 6.74 | 6.69 | -0.02 | -0.30 | 160165.77 | 10895.26 | 1.22 |
| 2024-08-08 | 6.78 | 6.71 | -0.10 | -1.47 | 135416.00 | 9084.13 | 1.04 |
| 2024-08-07 | 6.84 | 6.81 | -0.05 | -0.73 | 163697.93 | 11201.56 | 1.25 |
| 2024-08-06 | 6.90 | 6.86 | 0.03 | 0.44 | 153532.56 | 10502.32 | 1.17 |
| 2024-08-05 | 6.84 | 6.83 | -0.02 | -0.29 | 266020.00 | 18422.96 | 2.03 |
| 2024-08-02 | 6.87 | 6.85 | -0.04 | -0.58 | 182522.00 | 12560.56 | 1.40 |
| 2024-08-01 | 7.14 | 6.89 | -0.25 | -3.50 | 310191.41 | 21635.90 | 2.37 |
| 2024-07-31 | 6.68 | 7.14 | 0.46 | 6.89 | 403399.23 | 28400.10 | 3.08 |
| 2024-07-30 | 6.60 | 6.68 | 0.04 | 0.60 | 233889.01 | 15514.51 | 1.79 |
| 2024-07-29 | 6.82 | 6.64 | -0.07 | -1.04 | 228203.09 | 15269.03 | 1.74 |
| 2024-07-26 | 6.63 | 6.71 | 0.09 | 1.36 | 306635.62 | 20593.18 | 2.34 |
| 2024-07-25 | 6.44 | 6.62 | 0.13 | 2.00 | 355828.00 | 23127.44 | 2.72 |
| 2024-07-24 | 6.71 | 6.49 | -0.25 | -3.71 | 332247.26 | 21897.70 | 2.54 |
| 2024-07-23 | 6.85 | 6.74 | -0.13 | -1.89 | 321909.41 | 22197.45 | 2.46 |
| 2024-07-22 | 7.12 | 6.87 | -0.28 | -3.92 | 627872.92 | 42872.29 | 4.80 |
| 2024-07-19 | 7.09 | 7.15 | -0.01 | -0.14 | 203201.66 | 14481.99 | 1.55 |
| 2024-07-18 | 7.15 | 7.16 | -0.02 | -0.28 | 313554.78 | 22570.36 | 2.40 |
| 2024-07-17 | 7.60 | 7.18 | -0.47 | -6.14 | 447315.94 | 32605.68 | 3.42 |
| 2024-07-16 | 7.96 | 7.65 | -0.35 | -4.38 | 357948.78 | 27674.46 | 2.74 |
| 2024-07-15 | 7.80 | 8.00 | 0.00 | 0.00 | 275825.78 | 22231.99 | 2.11 |
| 2024-07-12 | 8.15 | 8.00 | -0.15 | -1.84 | 264206.72 | 21067.32 | 2.02 |
| 2024-07-11 | 7.95 | 8.15 | 0.22 | 2.77 | 273527.10 | 22260.82 | 2.09 |
| 2024-07-10 | 7.80 | 7.93 | 0.12 | 1.54 | 268411.43 | 21211.07 | 2.05 |
| 2024-07-09 | 7.79 | 7.81 | -0.05 | -0.64 | 491624.56 | 38264.49 | 3.76 |
| 2024-07-08 | 8.36 | 7.86 | -0.53 | -6.32 | 296687.71 | 23831.47 | 2.27 |
| 2024-07-05 | 8.37 | 8.39 | -0.04 | -0.47 | 425420.47 | 34813.09 | 3.25 |
| 2024-07-04 | 8.36 | 8.43 | 0.02 | 0.24 | 222313.13 | 18887.20 | 1.70 |
| 2024-07-03 | 8.66 | 8.41 | -0.38 | -4.32 | 275367.86 | 23390.93 | 2.11 |
| 2024-07-02 | 9.42 | 8.79 | -0.66 | -6.98 | 559780.07 | 49461.25 | 4.28 |
| 2024-07-01 | 9.25 | 9.45 | 0.18 | 1.94 | 267206.41 | 25020.90 | 2.04 |
| 2024-06-28 | 8.75 | 9.27 | 0.49 | 5.58 | 289383.42 | 26539.87 | 2.21 |
| 2024-06-27 | 9.00 | 8.78 | -0.28 | -3.09 | 221230.55 | 19559.25 | 1.69 |
| 2024-06-26 | 9.01 | 9.06 | 0.09 | 1.00 | 259016.34 | 23264.36 | 1.98 |
| 2024-06-25 | 9.02 | 8.97 | -0.05 | -0.55 | 310753.05 | 27926.80 | 2.38 |
| 2024-06-24 | 8.79 | 9.17 | 0.26 | 2.92 | 462242.37 | 41940.86 | 3.53 |
| 2024-06-21 | 8.61 | 8.91 | 0.25 | 2.89 | 400899.41 | 35299.40 | 3.06 |
| 2024-06-20 | 8.58 | 8.66 | 0.04 | 0.46 | 314267.59 | 27149.29 | 2.40 |
| 2024-06-19 | 8.68 | 8.62 | -0.07 | -0.81 | 320378.27 | 27664.02 | 2.45 |
| 2024-06-18 | 7.95 | 8.69 | 0.68 | 8.49 | 448109.85 | 37826.15 | 3.43 |
| 2024-06-17 | 8.26 | 8.01 | -0.31 | -3.73 | 266321.64 | 21479.65 | 2.04 |
| 2024-06-14 | 8.23 | 8.32 | 0.06 | 0.73 | 232631.80 | 19404.25 | 1.78 |
| 2024-06-13 | 8.57 | 8.26 | -0.34 | -3.95 | 381055.25 | 31777.49 | 2.91 |
| 2024-06-12 | 7.81 | 8.60 | 0.78 | 9.97 | 478250.93 | 39885.89 | 3.66 |
| 2024-06-11 | 7.99 | 7.82 | -0.22 | -2.74 | 220004.33 | 17127.18 | 1.68 |
| 2024-06-07 | 8.14 | 8.04 | 0.02 | 0.25 | 207961.11 | 16870.07 | 1.59 |
| 2024-06-06 | 8.05 | 8.02 | -0.06 | -0.74 | 222381.31 | 17844.67 | 1.70 |
| 2024-06-05 | 8.65 | 8.08 | -0.59 | -6.81 | 279028.31 | 23067.27 | 2.13 |
| 2024-06-04 | 8.27 | 8.67 | 0.40 | 4.84 | 330960.72 | 28067.80 | 2.53 |
| 2024-06-03 | 8.15 | 8.27 | 0.12 | 1.47 | 191894.92 | 15956.88 | 1.47 |
| 2024-05-31 | 8.22 | 8.15 | -0.02 | -0.25 | 214168.72 | 17835.44 | 1.64 |
| 2024-05-30 | 8.19 | 8.17 | -0.06 | -0.73 | 106050.85 | 8665.04 | 0.81 |
| 2024-05-29 | 8.27 | 8.23 | -0.06 | -0.72 | 163960.61 | 13536.87 | 1.25 |
| 2024-05-28 | 8.65 | 8.29 | -0.41 | -4.71 | 276521.36 | 23413.68 | 2.11 |
| 2024-05-27 | 8.40 | 8.70 | 0.30 | 3.57 | 383345.36 | 32640.37 | 2.93 |
| 2024-05-24 | 8.11 | 8.40 | 0.29 | 3.58 | 333824.12 | 27904.38 | 2.55 |
| 2024-05-23 | 8.20 | 8.11 | -0.11 | -1.34 | 169358.90 | 13753.14 | 1.29 |
| 2024-05-22 | 8.35 | 8.22 | -0.16 | -1.91 | 162355.26 | 13378.66 | 1.24 |
| 2024-05-21 | 8.47 | 8.38 | -0.08 | -0.95 | 154410.88 | 12940.61 | 1.18 |
| 2024-05-20 | 8.46 | 8.46 | -0.01 | -0.12 | 225403.66 | 18937.52 | 1.72 |
| 2024-05-17 | 8.56 | 8.47 | -0.16 | -1.85 | 239919.39 | 20277.17 | 1.83 |
| 2024-05-16 | 8.74 | 8.63 | -0.13 | -1.48 | 250748.38 | 21617.52 | 1.92 |
| 2024-05-15 | 8.84 | 8.76 | -0.11 | -1.24 | 150367.05 | 13221.88 | 1.15 |
| 2024-05-14 | 9.08 | 8.87 | -0.18 | -1.99 | 262962.83 | 23467.57 | 2.01 |
| 2024-05-13 | 8.87 | 9.05 | 0.09 | 1.00 | 328858.32 | 29306.36 | 2.51 |
| 2024-05-10 | 9.05 | 8.96 | -0.19 | -2.08 | 324335.16 | 29020.23 | 2.48 |
| 2024-05-09 | 8.74 | 9.15 | 0.39 | 4.45 | 552982.13 | 49978.38 | 4.23 |
日K线
周K线
月K线
