ST炼石(000697)股票信息
| 股票代码 | 000697 |
| 股票名称 | ST炼石 |
| 最新价/元 | 8.22 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 8.22 |
| 卖出/元 | 8.23 |
| 昨收/元 | 8.22 |
| 今开/元 | 8.23 |
| 最高/元 | 8.24 |
| 最低/元 | 8.15 |
| 成交量/手 | 40863.90 |
| 成交额/万 | 3347.68 |
| 股净值/元 | -27.40 |
| 市净率 | 78.51 |
| 总市值/万 | 717688.92 |
| 流通值/万 | 485716.86 |
| 换手率/% | 0.69 |
| 入市日期 | 1997-03-25 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-07-18 16:16:18 |
ST炼石(000697)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 | 8.23 | 8.22 | 0.00 | 0.00 | 40863.90 | 3347.68 | 0.69 |
| 2025-07-17 | 7.96 | 8.22 | 0.26 | 3.27 | 83128.00 | 6759.16 | 1.41 |
| 2025-07-16 | 8.13 | 7.96 | -0.14 | -1.73 | 67232.00 | 5378.81 | 1.14 |
| 2025-07-15 | 8.06 | 8.10 | 0.01 | 0.12 | 51087.00 | 4124.53 | 0.86 |
| 2025-07-14 | 8.20 | 8.09 | -0.09 | -1.10 | 66970.00 | 5432.25 | 1.13 |
| 2025-07-11 | 8.21 | 8.18 | -0.07 | -0.85 | 58884.00 | 4843.05 | 1.00 |
| 2025-07-10 | 8.27 | 8.25 | -0.06 | -0.72 | 92573.00 | 7710.39 | 1.57 |
| 2025-07-09 | 8.10 | 8.31 | 0.25 | 3.10 | 126701.64 | 10477.30 | 2.14 |
| 2025-07-08 | 7.95 | 8.06 | 0.13 | 1.64 | 74821.24 | 5988.15 | 1.27 |
| 2025-07-07 | 7.78 | 7.93 | 0.16 | 2.06 | 66042.00 | 5147.03 | 1.12 |
| 2025-07-04 | 7.80 | 7.77 | -0.07 | -0.89 | 67320.00 | 5267.57 | 1.14 |
| 2025-07-03 | 7.79 | 7.84 | 0.03 | 0.38 | 70067.64 | 5462.86 | 1.19 |
| 2025-07-02 | 7.90 | 7.81 | -0.16 | -2.01 | 147540.01 | 11713.05 | 2.50 |
| 2025-07-01 | 7.64 | 7.97 | 0.37 | 4.87 | 171521.01 | 13546.78 | 2.90 |
| 2025-06-30 | 7.33 | 7.60 | 0.28 | 3.83 | 114487.00 | 8655.35 | 1.94 |
| 2025-06-27 | 7.35 | 7.32 | -0.01 | -0.14 | 73176.00 | 5398.84 | 1.24 |
| 2025-06-26 | 7.26 | 7.33 | 0.07 | 0.96 | 80242.00 | 5851.12 | 1.36 |
| 2025-06-25 | 7.22 | 7.26 | 0.04 | 0.55 | 71738.00 | 5197.60 | 1.21 |
| 2025-06-24 | 7.15 | 7.22 | 0.03 | 0.42 | 50317.00 | 3616.75 | 0.85 |
| 2025-06-23 | 7.30 | 7.19 | 0.10 | 1.41 | 56518.00 | 4071.27 | 0.96 |
| 2025-06-20 | 7.26 | 7.09 | -0.17 | -2.34 | 48609.00 | 3477.88 | 0.82 |
| 2025-06-19 | 7.39 | 7.26 | -0.13 | -1.76 | 63459.00 | 4620.06 | 1.07 |
| 2025-06-18 | 7.28 | 7.39 | 0.11 | 1.51 | 91744.37 | 6729.72 | 1.55 |
| 2025-06-17 | 7.17 | 7.28 | 0.14 | 1.96 | 82491.37 | 5976.89 | 1.40 |
| 2025-06-16 | 7.04 | 7.14 | 0.08 | 1.13 | 58403.00 | 4146.76 | 0.99 |
| 2025-06-13 | 7.04 | 7.06 | 0.03 | 0.43 | 89112.01 | 6277.45 | 1.51 |
| 2025-06-12 | 7.07 | 7.03 | -0.03 | -0.43 | 51864.06 | 3662.71 | 0.88 |
| 2025-06-11 | 7.04 | 7.06 | 0.04 | 0.57 | 53660.00 | 3780.63 | 0.91 |
| 2025-06-10 | 7.17 | 7.02 | -0.17 | -2.36 | 108263.69 | 7648.27 | 1.83 |
| 2025-06-09 | 7.20 | 7.19 | -0.08 | -1.10 | 109363.72 | 7906.27 | 1.85 |
| 2025-06-06 | 7.09 | 7.27 | 0.27 | 3.86 | 135501.23 | 9735.19 | 2.29 |
| 2025-06-05 | 7.04 | 7.00 | -0.02 | -0.29 | 57511.00 | 4035.07 | 0.97 |
| 2025-06-04 | 6.97 | 7.02 | 0.02 | 0.29 | 55966.46 | 3902.60 | 0.95 |
| 2025-06-03 | 7.06 | 7.00 | -0.06 | -0.85 | 73286.00 | 5174.35 | 1.24 |
| 2025-05-30 | 7.09 | 7.06 | -0.03 | -0.42 | 61976.20 | 4400.65 | 1.05 |
| 2025-05-29 | 6.98 | 7.09 | 0.06 | 0.85 | 80055.00 | 5634.42 | 1.35 |
| 2025-05-28 | 7.06 | 7.03 | -0.02 | -0.28 | 43377.35 | 3053.31 | 0.73 |
| 2025-05-27 | 6.95 | 7.05 | 0.10 | 1.44 | 49980.22 | 3498.94 | 0.85 |
| 2025-05-26 | 6.94 | 6.95 | -0.05 | -0.71 | 42338.65 | 2946.84 | 0.72 |
| 2025-05-23 | 7.06 | 7.00 | -0.04 | -0.57 | 74006.00 | 5229.84 | 1.25 |
| 2025-05-22 | 6.97 | 7.04 | 0.07 | 1.00 | 108730.74 | 7761.44 | 1.84 |
| 2025-05-21 | 6.98 | 6.97 | -0.07 | -0.99 | 47739.00 | 3325.81 | 0.81 |
| 2025-05-20 | 6.97 | 7.04 | 0.09 | 1.30 | 70634.00 | 4984.45 | 1.20 |
| 2025-05-19 | 6.88 | 6.95 | 0.16 | 2.36 | 77935.96 | 5412.99 | 1.32 |
| 2025-05-16 | 6.81 | 6.79 | -0.04 | -0.59 | 44122.06 | 3001.73 | 0.75 |
| 2025-05-15 | 6.83 | 6.83 | 0.00 | 0.00 | 74669.00 | 5134.90 | 1.26 |
| 2025-05-14 | 6.77 | 6.83 | 0.05 | 0.74 | 84993.37 | 5775.25 | 1.44 |
| 2025-05-13 | 7.02 | 6.78 | -0.24 | -3.42 | 146531.74 | 10072.42 | 2.48 |
| 2025-05-12 | 6.95 | 7.02 | -0.11 | -1.54 | 251530.70 | 17610.86 | 4.26 |
| 2025-05-09 | 6.70 | 7.13 | 0.30 | 4.39 | 329343.80 | 22361.41 | 5.57 |
| 2025-05-08 | 6.57 | 6.83 | 0.33 | 5.08 | 294633.60 | 19742.73 | 4.99 |
| 2025-05-07 | 6.36 | 6.50 | 0.20 | 3.18 | 250986.11 | 16351.05 | 4.25 |
| 2025-05-06 | 6.38 | 6.30 | -0.12 | -1.87 | 125059.73 | 7954.34 | 2.12 |
| 2025-04-30 | 6.27 | 6.42 | 0.13 | 2.07 | 59428.01 | 3811.21 | 1.01 |
| 2025-04-29 | 6.19 | 6.29 | 0.02 | 0.32 | 59841.00 | 3794.61 | 1.01 |
| 2025-04-28 | 6.50 | 6.27 | -0.26 | -3.98 | 110239.06 | 6984.26 | 1.87 |
| 2025-04-25 | 6.14 | 6.53 | 0.22 | 3.49 | 231976.94 | 14852.08 | 3.93 |
| 2025-04-24 | 6.31 | 6.31 | -0.33 | -4.97 | 410940.66 | 26142.69 | 6.95 |
| 2025-04-23 | 6.64 | 6.64 | -0.35 | -5.01 | 20535.00 | 1363.52 | 0.35 |
| 2025-04-22 | 6.99 | 6.99 | -0.37 | -5.03 | 7333.00 | 512.58 | 0.12 |
| 2025-04-21 | 7.36 | 7.36 | -0.39 | -5.03 | 9482.00 | 697.88 | 0.16 |
| 2025-04-17 | 7.52 | 7.75 | -0.17 | -2.15 | 243378.73 | 18718.19 | 4.32 |
| 2025-04-16 | 8.54 | 7.92 | 0.12 | 1.54 | 324543.73 | 26596.07 | 5.75 |
| 2025-04-15 | 7.95 | 7.80 | -0.12 | -1.52 | 177649.00 | 13995.09 | 3.15 |
| 2025-04-14 | 7.80 | 7.92 | -0.05 | -0.63 | 187984.99 | 14929.26 | 3.33 |
| 2025-04-11 | 7.75 | 7.97 | 0.06 | 0.76 | 365907.02 | 29438.59 | 6.49 |
| 2025-04-10 | 8.46 | 7.91 | 0.22 | 2.86 | 424992.40 | 34743.16 | 7.54 |
| 2025-04-09 | 7.33 | 7.69 | 0.70 | 10.01 | 89990.15 | 6830.96 | 1.60 |
| 2025-04-08 | 7.11 | 6.99 | -0.18 | -2.51 | 141511.00 | 9949.36 | 2.51 |
| 2025-04-07 | 7.45 | 7.17 | -0.80 | -10.04 | 111798.94 | 8231.71 | 1.98 |
| 2025-04-03 | 7.90 | 7.97 | 0.01 | 0.13 | 55569.00 | 4433.92 | 0.99 |
| 2025-04-02 | 8.07 | 7.96 | -0.12 | -1.49 | 68197.00 | 5456.40 | 1.21 |
| 2025-04-01 | 7.81 | 8.08 | 0.28 | 3.59 | 111091.01 | 8930.41 | 1.97 |
| 2025-03-31 | 7.94 | 7.80 | -0.21 | -2.62 | 91304.00 | 7105.84 | 1.62 |
| 2025-03-28 | 8.16 | 8.01 | -0.13 | -1.60 | 77214.32 | 6226.17 | 1.37 |
| 2025-03-27 | 8.20 | 8.14 | -0.10 | -1.21 | 80673.00 | 6556.92 | 1.43 |
| 2025-03-26 | 8.16 | 8.24 | -0.01 | -0.12 | 73202.00 | 6048.63 | 1.30 |
| 2025-03-25 | 8.10 | 8.25 | 0.09 | 1.10 | 128468.33 | 10728.93 | 2.28 |
| 2025-03-24 | 8.43 | 8.16 | -0.37 | -4.34 | 164496.10 | 13443.90 | 2.92 |
| 2025-03-21 | 8.48 | 8.53 | 0.00 | 0.00 | 158572.10 | 13524.51 | 2.81 |
| 2025-03-20 | 8.51 | 8.53 | 0.02 | 0.24 | 147092.00 | 12602.05 | 2.61 |
| 2025-03-19 | 8.44 | 8.51 | 0.03 | 0.35 | 124912.10 | 10599.69 | 2.21 |
| 2025-03-18 | 8.59 | 8.48 | -0.12 | -1.40 | 138167.97 | 11716.85 | 2.45 |
| 2025-03-17 | 8.69 | 8.60 | -0.09 | -1.04 | 190472.10 | 16529.98 | 3.38 |
| 2025-03-14 | 8.74 | 8.69 | -0.14 | -1.59 | 272279.26 | 23560.87 | 4.83 |
| 2025-03-13 | 8.71 | 8.83 | 0.12 | 1.38 | 389009.63 | 34440.00 | 6.90 |
| 2025-03-12 | 9.00 | 8.71 | 0.06 | 0.69 | 562362.73 | 49816.39 | 9.97 |
| 2025-03-11 | 7.95 | 8.65 | 0.79 | 10.05 | 314856.95 | 26376.48 | 5.58 |
| 2025-03-10 | 7.65 | 7.86 | 0.10 | 1.29 | 146521.64 | 11436.64 | 2.60 |
| 2025-03-07 | 7.66 | 7.76 | 0.10 | 1.31 | 227457.00 | 17754.99 | 4.03 |
| 2025-03-06 | 7.66 | 7.66 | -0.01 | -0.13 | 150198.64 | 11437.21 | 2.66 |
| 2025-03-05 | 7.82 | 7.67 | -0.18 | -2.29 | 320462.00 | 24757.98 | 5.68 |
| 2025-03-04 | 7.14 | 7.85 | 0.71 | 9.94 | 281494.25 | 21576.31 | 4.99 |
| 2025-03-03 | 7.17 | 7.14 | -0.03 | -0.42 | 65188.03 | 4689.38 | 1.16 |
| 2025-02-28 | 7.38 | 7.17 | -0.21 | -2.85 | 69192.00 | 5026.00 | 1.23 |
| 2025-02-27 | 7.50 | 7.38 | -0.07 | -0.94 | 87959.00 | 6460.09 | 1.56 |
| 2025-02-26 | 7.37 | 7.45 | 0.08 | 1.09 | 68821.85 | 5134.52 | 1.22 |
| 2025-02-25 | 7.41 | 7.37 | -0.13 | -1.73 | 74798.00 | 5547.56 | 1.33 |
| 2025-02-24 | 7.39 | 7.50 | -0.02 | -0.27 | 99628.00 | 7400.21 | 1.77 |
| 2025-02-21 | 7.62 | 7.52 | -0.14 | -1.83 | 101857.01 | 7655.21 | 1.81 |
日K线
周K线
月K线
