浙江震元(000705)股票信息
| 股票代码 | 000705 |
| 股票名称 | 浙江震元 |
| 最新价/元 | 10.38 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -1.61 |
| 买入/元 | 10.38 |
| 卖出/元 | 10.39 |
| 昨收/元 | 10.55 |
| 今开/元 | 11.61 |
| 最高/元 | 11.61 |
| 最低/元 | 10.18 |
| 成交量/手 | 1333756.27 |
| 成交额/万 | 149391.58 |
| 股净值/元 | 103.80 |
| 市净率 | 1.73 |
| 总市值/万 | 346819.97 |
| 流通值/万 | 292675.23 |
| 换手率/% | 47.30 |
| 入市日期 | 1997-04-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
浙江震元(000705)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 | 11.61 | 10.38 | -0.17 | -1.61 | 1333756.27 | 149391.58 | 47.30 |
| 2025-07-17 | 10.55 | 10.55 | 0.96 | 10.01 | 83646.79 | 8824.74 | 2.97 |
| 2025-07-16 | 9.29 | 9.59 | 0.87 | 9.98 | 139668.36 | 13272.09 | 4.95 |
| 2025-07-15 | 8.85 | 8.72 | -0.12 | -1.36 | 83788.00 | 7311.31 | 2.97 |
| 2025-07-14 | 8.70 | 8.84 | 0.14 | 1.61 | 82064.00 | 7200.88 | 2.91 |
| 2025-07-11 | 8.66 | 8.70 | 0.04 | 0.46 | 82805.00 | 7166.50 | 2.94 |
| 2025-07-10 | 8.54 | 8.66 | 0.10 | 1.17 | 65078.00 | 5612.63 | 2.31 |
| 2025-07-09 | 8.60 | 8.56 | -0.02 | -0.23 | 57536.00 | 4941.86 | 2.04 |
| 2025-07-08 | 8.58 | 8.58 | 0.02 | 0.23 | 59933.50 | 5147.60 | 2.13 |
| 2025-07-07 | 8.56 | 8.56 | 0.00 | 0.00 | 55377.00 | 4748.01 | 1.96 |
| 2025-07-04 | 8.64 | 8.56 | -0.08 | -0.93 | 59110.00 | 5076.12 | 2.10 |
| 2025-07-03 | 8.56 | 8.64 | 0.08 | 0.94 | 73159.00 | 6304.56 | 2.59 |
| 2025-07-02 | 8.51 | 8.56 | 0.03 | 0.35 | 62921.00 | 5370.78 | 2.23 |
| 2025-07-01 | 8.45 | 8.53 | 0.08 | 0.95 | 75712.02 | 6426.46 | 2.69 |
| 2025-06-30 | 8.38 | 8.45 | 0.06 | 0.72 | 61492.00 | 5168.30 | 2.18 |
| 2025-06-27 | 8.33 | 8.39 | 0.09 | 1.08 | 64741.00 | 5414.37 | 2.30 |
| 2025-06-26 | 8.40 | 8.36 | -0.02 | -0.24 | 59058.00 | 4951.63 | 2.09 |
| 2025-06-25 | 8.44 | 8.38 | -0.03 | -0.36 | 59248.00 | 4964.25 | 2.10 |
| 2025-06-24 | 8.22 | 8.41 | 0.20 | 2.44 | 83824.46 | 7027.47 | 2.97 |
| 2025-06-23 | 8.05 | 8.21 | 0.12 | 1.48 | 50641.02 | 4128.42 | 1.80 |
| 2025-06-20 | 8.13 | 8.09 | -0.01 | -0.12 | 44880.00 | 3646.54 | 1.59 |
| 2025-06-19 | 8.24 | 8.10 | -0.18 | -2.17 | 61461.00 | 5014.00 | 2.18 |
| 2025-06-18 | 8.45 | 8.28 | -0.17 | -2.01 | 77372.00 | 6430.90 | 2.74 |
| 2025-06-17 | 8.45 | 8.45 | 0.04 | 0.48 | 72191.00 | 6120.24 | 2.56 |
| 2025-06-16 | 8.36 | 8.41 | 0.03 | 0.36 | 64931.00 | 5489.21 | 2.30 |
| 2025-06-13 | 8.55 | 8.38 | -0.17 | -1.99 | 73469.00 | 6195.84 | 2.61 |
| 2025-06-12 | 8.56 | 8.55 | 0.00 | 0.00 | 58394.00 | 4980.07 | 2.07 |
| 2025-06-11 | 8.58 | 8.55 | -0.03 | -0.35 | 66360.00 | 5699.84 | 2.35 |
| 2025-06-10 | 8.57 | 8.58 | 0.00 | 0.00 | 93178.00 | 8012.09 | 3.30 |
| 2025-06-09 | 8.50 | 8.58 | 0.09 | 1.06 | 79095.01 | 6790.42 | 2.81 |
| 2025-06-06 | 8.45 | 8.49 | 0.03 | 0.36 | 69746.00 | 5912.88 | 2.47 |
| 2025-06-05 | 8.57 | 8.46 | -0.11 | -1.28 | 74062.02 | 6276.39 | 2.63 |
| 2025-06-04 | 8.60 | 8.57 | -0.01 | -0.12 | 76283.02 | 6514.49 | 2.71 |
| 2025-06-03 | 8.46 | 8.58 | 0.08 | 0.94 | 119814.00 | 10227.39 | 4.25 |
| 2025-05-30 | 8.50 | 8.50 | 0.00 | 0.00 | 154196.24 | 13186.76 | 5.47 |
| 2025-05-29 | 8.30 | 8.50 | 0.17 | 2.04 | 187936.00 | 15837.46 | 6.67 |
| 2025-05-28 | 8.56 | 8.33 | -0.27 | -3.14 | 283273.42 | 23705.56 | 10.05 |
| 2025-05-27 | 8.72 | 8.60 | 0.17 | 2.02 | 475313.69 | 41742.13 | 16.86 |
| 2025-05-26 | 8.22 | 8.43 | 0.16 | 1.94 | 185452.00 | 15305.49 | 6.58 |
| 2025-05-23 | 8.14 | 8.27 | 0.13 | 1.60 | 201303.34 | 16835.55 | 7.14 |
| 2025-05-22 | 8.16 | 8.14 | -0.07 | -0.85 | 63327.00 | 5166.68 | 2.25 |
| 2025-05-21 | 8.23 | 8.21 | -0.04 | -0.49 | 91294.00 | 7523.00 | 3.24 |
| 2025-05-20 | 8.20 | 8.25 | 0.04 | 0.49 | 70433.60 | 5810.94 | 2.50 |
| 2025-05-19 | 8.19 | 8.21 | 0.02 | 0.24 | 79619.00 | 6516.17 | 2.82 |
| 2025-05-16 | 8.26 | 8.19 | 0.06 | 0.74 | 124961.60 | 10233.04 | 4.43 |
| 2025-05-15 | 7.98 | 8.13 | 0.15 | 1.88 | 94447.42 | 7620.00 | 3.35 |
| 2025-05-14 | 7.98 | 7.98 | -0.02 | -0.25 | 41992.00 | 3344.69 | 1.49 |
| 2025-05-13 | 8.03 | 8.00 | 0.00 | 0.00 | 41583.00 | 3326.68 | 1.47 |
| 2025-05-12 | 8.04 | 8.00 | -0.01 | -0.13 | 57510.05 | 4603.98 | 2.04 |
| 2025-05-09 | 8.02 | 8.01 | -0.02 | -0.25 | 64434.00 | 5166.61 | 2.29 |
| 2025-05-08 | 7.98 | 8.03 | 0.03 | 0.38 | 52175.60 | 4190.52 | 1.85 |
| 2025-05-07 | 7.99 | 8.00 | 0.05 | 0.63 | 67861.02 | 5427.87 | 2.41 |
| 2025-05-06 | 7.89 | 7.95 | 0.12 | 1.53 | 63587.00 | 5025.90 | 2.26 |
| 2025-04-30 | 7.87 | 7.83 | 0.03 | 0.39 | 42284.00 | 3323.92 | 1.50 |
| 2025-04-29 | 7.68 | 7.80 | 0.20 | 2.63 | 76230.00 | 5950.25 | 2.70 |
| 2025-04-28 | 7.76 | 7.60 | -0.17 | -2.19 | 45517.02 | 3482.04 | 1.61 |
| 2025-04-25 | 7.77 | 7.77 | 0.03 | 0.39 | 38173.00 | 2965.07 | 1.35 |
| 2025-04-24 | 7.77 | 7.74 | -0.01 | -0.13 | 43160.00 | 3349.18 | 1.53 |
| 2025-04-23 | 7.78 | 7.75 | -0.02 | -0.26 | 40541.00 | 3144.37 | 1.44 |
| 2025-04-22 | 7.68 | 7.77 | 0.07 | 0.91 | 43576.00 | 3369.87 | 1.55 |
| 2025-04-21 | 7.63 | 7.70 | 0.04 | 0.52 | 34168.00 | 2623.49 | 1.21 |
| 2025-04-18 | 7.67 | 7.66 | -0.01 | -0.13 | 39524.00 | 3027.41 | 1.40 |
| 2025-04-17 | 7.58 | 7.67 | 0.05 | 0.66 | 49652.16 | 3813.60 | 1.76 |
| 2025-04-16 | 7.74 | 7.62 | -0.12 | -1.55 | 53314.00 | 4058.84 | 1.89 |
| 2025-04-15 | 7.70 | 7.74 | 0.05 | 0.65 | 44994.00 | 3464.34 | 1.60 |
| 2025-04-14 | 7.62 | 7.69 | 0.13 | 1.72 | 62433.00 | 4803.71 | 2.21 |
| 2025-04-11 | 7.55 | 7.56 | -0.09 | -1.18 | 61453.00 | 4671.68 | 2.18 |
| 2025-04-10 | 7.53 | 7.65 | 0.19 | 2.55 | 130807.00 | 10003.05 | 4.64 |
| 2025-04-09 | 7.27 | 7.46 | 0.05 | 0.68 | 100302.00 | 7286.98 | 3.56 |
| 2025-04-08 | 7.35 | 7.41 | 0.03 | 0.41 | 91386.29 | 6741.19 | 3.24 |
| 2025-04-07 | 7.89 | 7.38 | -0.82 | -10.00 | 138986.20 | 10538.56 | 4.93 |
| 2025-04-03 | 8.08 | 8.20 | 0.06 | 0.74 | 87312.62 | 7138.57 | 3.10 |
| 2025-04-02 | 8.13 | 8.14 | -0.01 | -0.12 | 49981.00 | 4069.83 | 1.77 |
| 2025-04-01 | 7.94 | 8.15 | 0.23 | 2.90 | 123137.71 | 10007.93 | 4.37 |
| 2025-03-31 | 8.06 | 7.92 | -0.18 | -2.22 | 82868.42 | 6580.14 | 2.94 |
| 2025-03-28 | 8.10 | 8.10 | -0.03 | -0.37 | 85400.00 | 6944.63 | 3.03 |
| 2025-03-27 | 8.08 | 8.13 | 0.01 | 0.12 | 60538.00 | 4892.59 | 2.15 |
| 2025-03-26 | 8.06 | 8.12 | 0.04 | 0.50 | 60488.00 | 4900.78 | 2.15 |
| 2025-03-25 | 7.98 | 8.08 | 0.06 | 0.75 | 81666.00 | 6568.77 | 2.90 |
| 2025-03-24 | 8.15 | 8.02 | -0.20 | -2.43 | 121771.50 | 9802.41 | 4.32 |
| 2025-03-21 | 8.35 | 8.22 | -0.01 | -0.12 | 133604.66 | 11048.45 | 4.74 |
| 2025-03-20 | 8.28 | 8.23 | -0.03 | -0.36 | 96622.00 | 7960.47 | 3.43 |
| 2025-03-19 | 8.36 | 8.26 | -0.12 | -1.43 | 136831.00 | 11376.39 | 4.85 |
| 2025-03-18 | 8.52 | 8.38 | -0.22 | -2.56 | 268410.02 | 22544.93 | 9.52 |
| 2025-03-17 | 8.33 | 8.60 | 0.26 | 3.12 | 466868.06 | 40613.62 | 16.56 |
| 2025-03-14 | 7.97 | 8.34 | 0.40 | 5.04 | 239797.32 | 19677.37 | 8.50 |
| 2025-03-13 | 7.88 | 7.94 | 0.04 | 0.51 | 62386.02 | 4922.60 | 2.21 |
| 2025-03-12 | 7.93 | 7.90 | -0.02 | -0.25 | 43377.00 | 3425.92 | 1.54 |
| 2025-03-11 | 7.83 | 7.92 | 0.00 | 0.00 | 46515.00 | 3667.19 | 1.65 |
| 2025-03-10 | 7.84 | 7.92 | 0.12 | 1.54 | 70699.02 | 5601.33 | 2.51 |
| 2025-03-07 | 7.82 | 7.80 | -0.03 | -0.38 | 48349.00 | 3779.48 | 1.71 |
| 2025-03-06 | 7.77 | 7.83 | 0.06 | 0.77 | 54400.00 | 4248.37 | 1.93 |
| 2025-03-05 | 7.80 | 7.77 | -0.06 | -0.77 | 41131.02 | 3179.55 | 1.46 |
| 2025-03-04 | 7.73 | 7.83 | 0.07 | 0.90 | 34875.00 | 2720.73 | 1.24 |
| 2025-03-03 | 7.72 | 7.76 | 0.06 | 0.78 | 41479.00 | 3229.42 | 1.47 |
| 2025-02-28 | 7.86 | 7.70 | -0.19 | -2.41 | 57555.02 | 4479.07 | 2.04 |
| 2025-02-27 | 7.80 | 7.89 | 0.07 | 0.90 | 66084.00 | 5164.63 | 2.34 |
| 2025-02-26 | 7.80 | 7.82 | 0.03 | 0.39 | 52414.00 | 4096.61 | 1.86 |
| 2025-02-25 | 7.90 | 7.79 | -0.11 | -1.39 | 53633.00 | 4199.12 | 1.90 |
| 2025-02-24 | 7.92 | 7.90 | -0.04 | -0.50 | 64040.59 | 5059.92 | 2.27 |
日K线
周K线
月K线
