炼石航空(000697)股票信息
| 股票代码 | 000697 |
| 股票名称 | 炼石航空 |
| 最新价/元 | 7.00 |
| 涨跌额/元 | 0.52 |
| 涨跌幅/% | 8.03 |
| 买入/元 | 6.99 |
| 卖出/元 | 7.00 |
| 昨收/元 | 6.48 |
| 今开/元 | 6.73 |
| 最高/元 | 7.06 |
| 最低/元 | 6.53 |
| 成交量/手 | 317715.01 |
| 成交额/万 | 21720.64 |
| 股净值/元 | -17.83 |
| 市净率 | 20.48 |
| 总市值/万 | 611170.61 |
| 流通值/万 | 394792.92 |
| 换手率/% | 5.63 |
| 入市日期 | 1997-03-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
炼石航空(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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.73 | 7.00 | 0.52 | 8.03 | 317715.01 | 21720.64 | 5.63 |
| 2024-09-27 | 6.35 | 6.48 | 0.22 | 3.51 | 217708.64 | 14014.94 | 3.86 |
| 2024-09-26 | 6.12 | 6.26 | 0.03 | 0.48 | 179928.63 | 11171.30 | 3.19 |
| 2024-09-25 | 6.27 | 6.23 | 0.06 | 0.97 | 344516.09 | 21490.40 | 6.11 |
| 2024-09-24 | 5.61 | 6.17 | 0.56 | 9.98 | 121316.00 | 7320.45 | 2.15 |
| 2024-09-23 | 5.63 | 5.61 | -0.04 | -0.71 | 57160.00 | 3214.01 | 1.01 |
| 2024-09-20 | 5.69 | 5.65 | -0.07 | -1.22 | 72226.71 | 4105.62 | 1.28 |
| 2024-09-19 | 5.66 | 5.72 | 0.12 | 2.14 | 106282.90 | 6039.49 | 1.88 |
| 2024-09-18 | 5.50 | 5.60 | 0.06 | 1.08 | 102243.00 | 5693.62 | 1.81 |
| 2024-09-13 | 5.49 | 5.54 | 0.11 | 2.03 | 141743.01 | 7916.72 | 2.51 |
| 2024-09-12 | 5.39 | 5.43 | 0.04 | 0.74 | 54086.00 | 2953.36 | 0.96 |
| 2024-09-11 | 5.41 | 5.39 | -0.02 | -0.37 | 32546.00 | 1747.68 | 0.58 |
| 2024-09-10 | 5.37 | 5.41 | 0.04 | 0.75 | 37827.00 | 2027.07 | 0.67 |
| 2024-09-09 | 5.39 | 5.37 | -0.04 | -0.74 | 38907.00 | 2087.97 | 0.69 |
| 2024-09-06 | 5.50 | 5.41 | -0.09 | -1.64 | 46648.00 | 2548.22 | 0.83 |
| 2024-09-05 | 5.34 | 5.50 | 0.15 | 2.80 | 78039.03 | 4284.03 | 1.38 |
| 2024-09-04 | 5.35 | 5.35 | -0.01 | -0.19 | 47771.00 | 2557.66 | 0.85 |
| 2024-09-03 | 5.32 | 5.36 | 0.04 | 0.75 | 38114.00 | 2038.12 | 0.68 |
| 2024-09-02 | 5.46 | 5.32 | -0.15 | -2.74 | 46336.00 | 2501.61 | 0.82 |
| 2024-08-30 | 5.34 | 5.47 | 0.12 | 2.24 | 58478.00 | 3194.48 | 1.04 |
| 2024-08-29 | 5.19 | 5.35 | 0.13 | 2.49 | 61010.90 | 3237.15 | 1.08 |
| 2024-08-28 | 5.24 | 5.22 | -0.02 | -0.38 | 41109.56 | 2154.15 | 0.71 |
| 2024-08-27 | 5.38 | 5.24 | -0.16 | -2.96 | 46563.00 | 2460.56 | 0.80 |
| 2024-08-26 | 5.36 | 5.40 | 0.05 | 0.94 | 39217.00 | 2113.82 | 0.67 |
| 2024-08-23 | 5.42 | 5.35 | -0.07 | -1.29 | 53732.56 | 2885.09 | 0.92 |
| 2024-08-22 | 5.48 | 5.42 | -0.08 | -1.46 | 49894.58 | 2719.54 | 0.86 |
| 2024-08-21 | 5.48 | 5.50 | -0.01 | -0.18 | 47014.32 | 2582.85 | 0.81 |
| 2024-08-20 | 5.59 | 5.51 | -0.11 | -1.96 | 63202.00 | 3511.10 | 1.09 |
| 2024-08-19 | 5.60 | 5.62 | -0.03 | -0.53 | 66614.00 | 3752.02 | 1.15 |
| 2024-08-16 | 5.87 | 5.65 | -0.14 | -2.42 | 96202.00 | 5528.44 | 1.65 |
| 2024-08-15 | 5.74 | 5.79 | 0.00 | 0.00 | 69082.00 | 3991.46 | 1.19 |
| 2024-08-14 | 5.80 | 5.79 | 0.00 | 0.00 | 85958.27 | 5006.04 | 1.48 |
| 2024-08-13 | 5.76 | 5.79 | 0.04 | 0.70 | 64496.00 | 3717.69 | 1.11 |
| 2024-08-12 | 5.84 | 5.75 | -0.12 | -2.04 | 80316.00 | 4615.28 | 1.38 |
| 2024-08-09 | 5.97 | 5.87 | -0.10 | -1.68 | 87727.02 | 5183.70 | 1.51 |
| 2024-08-08 | 6.21 | 5.97 | -0.28 | -4.48 | 123402.00 | 7449.53 | 2.12 |
| 2024-08-07 | 6.29 | 6.25 | -0.05 | -0.79 | 119064.00 | 7444.60 | 2.05 |
| 2024-08-06 | 6.19 | 6.30 | 0.14 | 2.27 | 174757.02 | 10913.74 | 3.01 |
| 2024-08-05 | 6.38 | 6.16 | -0.22 | -3.45 | 196604.00 | 12406.91 | 3.38 |
| 2024-08-02 | 6.50 | 6.38 | -0.24 | -3.63 | 224315.00 | 14589.18 | 3.86 |
| 2024-08-01 | 6.50 | 6.62 | 0.10 | 1.53 | 280051.06 | 18545.14 | 4.82 |
| 2024-07-31 | 6.65 | 6.52 | -0.24 | -3.55 | 371385.71 | 24023.27 | 6.39 |
| 2024-07-30 | 6.36 | 6.76 | 0.43 | 6.79 | 502733.09 | 33396.53 | 8.65 |
| 2024-07-29 | 5.73 | 6.33 | 0.58 | 10.09 | 265715.18 | 15987.38 | 4.57 |
| 2024-07-26 | 5.49 | 5.75 | 0.28 | 5.12 | 162797.79 | 9400.18 | 2.80 |
| 2024-07-25 | 5.39 | 5.47 | 0.01 | 0.18 | 49002.71 | 2671.33 | 0.84 |
| 2024-07-24 | 5.55 | 5.46 | -0.06 | -1.09 | 56649.00 | 3114.43 | 0.97 |
| 2024-07-23 | 5.61 | 5.52 | -0.13 | -2.30 | 52482.00 | 2934.64 | 0.90 |
| 2024-07-22 | 5.63 | 5.65 | 0.02 | 0.36 | 47426.00 | 2670.24 | 0.82 |
| 2024-07-19 | 5.52 | 5.63 | 0.11 | 1.99 | 52501.00 | 2931.34 | 0.90 |
| 2024-07-18 | 5.44 | 5.52 | 0.08 | 1.47 | 59101.71 | 3209.87 | 1.02 |
| 2024-07-17 | 5.50 | 5.44 | -0.11 | -1.98 | 54859.00 | 3000.60 | 0.94 |
| 2024-07-16 | 5.54 | 5.55 | 0.01 | 0.18 | 55427.00 | 3065.83 | 0.95 |
| 2024-07-15 | 5.66 | 5.54 | -0.11 | -1.95 | 41585.00 | 2319.88 | 0.72 |
| 2024-07-12 | 5.70 | 5.65 | -0.06 | -1.05 | 47952.00 | 2717.38 | 0.82 |
| 2024-07-11 | 5.58 | 5.71 | 0.25 | 4.58 | 86458.50 | 4895.40 | 1.49 |
| 2024-07-10 | 5.62 | 5.46 | -0.23 | -4.04 | 96524.50 | 5310.35 | 1.66 |
| 2024-07-09 | 5.58 | 5.69 | 0.11 | 1.97 | 79129.00 | 4436.17 | 1.36 |
| 2024-07-08 | 5.74 | 5.58 | -0.14 | -2.45 | 64365.01 | 3616.74 | 1.11 |
| 2024-07-05 | 5.58 | 5.72 | 0.12 | 2.14 | 67115.00 | 3791.95 | 1.15 |
| 2024-07-04 | 5.81 | 5.60 | -0.21 | -3.61 | 88670.00 | 5024.58 | 1.52 |
| 2024-07-03 | 5.90 | 5.81 | -0.08 | -1.36 | 63637.00 | 3713.42 | 1.09 |
| 2024-07-02 | 5.90 | 5.89 | -0.02 | -0.34 | 62330.00 | 3685.53 | 1.07 |
| 2024-07-01 | 6.00 | 5.91 | -0.07 | -1.17 | 81438.49 | 4799.82 | 1.40 |
| 2024-06-28 | 5.86 | 5.98 | 0.13 | 2.22 | 85554.50 | 5111.50 | 1.47 |
| 2024-06-27 | 5.97 | 5.85 | -0.15 | -2.50 | 74913.01 | 4429.88 | 1.29 |
| 2024-06-26 | 5.88 | 6.00 | 0.12 | 2.04 | 94929.00 | 5626.47 | 1.63 |
| 2024-06-25 | 5.85 | 5.88 | 0.02 | 0.34 | 76806.03 | 4539.58 | 1.32 |
| 2024-06-24 | 6.04 | 5.86 | -0.22 | -3.62 | 105024.01 | 6271.44 | 1.81 |
| 2024-06-21 | 6.00 | 6.08 | 0.03 | 0.50 | 86580.01 | 5256.83 | 1.49 |
| 2024-06-20 | 6.32 | 6.05 | -0.32 | -5.02 | 145833.96 | 9002.71 | 2.51 |
| 2024-06-19 | 6.60 | 6.37 | -0.24 | -3.63 | 146349.00 | 9503.50 | 2.52 |
| 2024-06-18 | 6.64 | 6.61 | 0.09 | 1.38 | 98277.00 | 6466.62 | 1.69 |
| 2024-06-17 | 6.59 | 6.52 | -0.07 | -1.06 | 106300.00 | 6976.67 | 1.83 |
| 2024-06-14 | 6.70 | 6.59 | -0.21 | -3.09 | 152746.00 | 10087.41 | 2.63 |
| 2024-06-13 | 6.99 | 6.80 | -0.22 | -3.13 | 107688.00 | 7389.27 | 1.85 |
| 2024-06-12 | 6.90 | 7.02 | 0.06 | 0.86 | 110670.00 | 7752.05 | 1.90 |
| 2024-06-11 | 6.90 | 6.96 | 0.04 | 0.58 | 116299.00 | 7996.53 | 2.00 |
| 2024-06-07 | 6.88 | 6.92 | 0.16 | 2.37 | 160210.00 | 10995.86 | 2.76 |
| 2024-06-06 | 7.22 | 6.76 | -0.54 | -7.40 | 276217.00 | 19176.40 | 4.75 |
| 2024-06-05 | 7.43 | 7.30 | -0.03 | -0.41 | 230003.00 | 17029.35 | 3.96 |
| 2024-06-04 | 7.20 | 7.33 | 0.04 | 0.55 | 232267.00 | 16902.48 | 3.99 |
| 2024-06-03 | 7.54 | 7.29 | -0.38 | -4.95 | 244476.00 | 18068.04 | 4.20 |
| 2024-05-31 | 7.50 | 7.67 | 0.27 | 3.65 | 299843.06 | 23261.63 | 5.16 |
| 2024-05-30 | 7.35 | 7.40 | -0.10 | -1.33 | 210827.06 | 15636.80 | 3.63 |
| 2024-05-29 | 7.79 | 7.50 | -0.26 | -3.35 | 215216.06 | 16458.95 | 3.70 |
| 2024-05-28 | 7.75 | 7.76 | 0.06 | 0.78 | 209910.00 | 16229.37 | 3.61 |
| 2024-05-27 | 8.18 | 7.70 | -0.49 | -5.98 | 310287.06 | 23908.17 | 5.34 |
| 2024-05-24 | 8.60 | 8.19 | -0.75 | -8.39 | 429370.80 | 35962.99 | 7.38 |
| 2024-05-23 | 8.80 | 8.94 | 0.14 | 1.59 | 639136.39 | 56858.35 | 10.99 |
| 2024-05-22 | 8.55 | 8.80 | 0.40 | 4.76 | 702628.08 | 60022.03 | 12.08 |
| 2024-05-21 | 9.30 | 8.40 | -0.65 | -7.18 | 737401.22 | 63117.00 | 12.68 |
| 2024-05-20 | 8.25 | 9.05 | 0.82 | 9.96 | 804482.56 | 71794.02 | 13.84 |
| 2024-05-17 | 7.65 | 8.23 | 0.75 | 10.03 | 361474.90 | 28883.27 | 6.22 |
| 2024-05-16 | 8.06 | 7.48 | 0.15 | 2.05 | 572023.16 | 44907.87 | 9.84 |
| 2024-05-14 | 7.08 | 7.33 | 0.29 | 4.12 | 77491.20 | 5631.31 | 1.33 |
| 2024-05-13 | 7.38 | 7.04 | -0.37 | -4.99 | 95273.10 | 6817.03 | 1.64 |
| 2024-05-10 | 7.30 | 7.41 | 0.02 | 0.27 | 88466.30 | 6522.49 | 1.52 |
| 2024-05-09 | 6.91 | 7.39 | 0.35 | 4.97 | 130965.01 | 9438.94 | 2.25 |
| 2024-05-08 | 6.87 | 7.04 | 0.17 | 2.48 | 64503.02 | 4511.29 | 1.11 |
日K线
周K线
月K线
