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 | 8.45 |
| 涨跌额/元 | 0.59 |
| 涨跌幅/% | 7.51 |
| 买入/元 | 8.45 |
| 卖出/元 | 8.46 |
| 昨收/元 | 7.86 |
| 今开/元 | 8.04 |
| 最高/元 | 8.55 |
| 最低/元 | 7.86 |
| 成交量/手 | 404427.21 |
| 成交额/万 | 33227.56 |
| 股净值/元 | 35.21 |
| 市净率 | 1.43 |
| 总市值/万 | 282334.18 |
| 流通值/万 | 238261.06 |
| 换手率/% | 14.34 |
| 入市日期 | 1997-04-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.04 | 8.45 | 0.59 | 7.51 | 404427.21 | 33227.56 | 14.34 |
| 2024-09-27 | 7.71 | 7.86 | 0.18 | 2.34 | 280812.72 | 21905.54 | 9.96 |
| 2024-09-26 | 7.44 | 7.68 | 0.15 | 1.99 | 223893.00 | 16957.30 | 7.94 |
| 2024-09-25 | 7.59 | 7.53 | 0.02 | 0.27 | 286337.41 | 21653.34 | 10.16 |
| 2024-09-24 | 7.58 | 7.51 | -0.14 | -1.83 | 336777.28 | 25188.61 | 11.94 |
| 2024-09-23 | 6.95 | 7.65 | 0.70 | 10.07 | 268154.11 | 20216.27 | 9.51 |
| 2024-09-20 | 6.99 | 6.95 | -0.04 | -0.57 | 22443.85 | 1560.36 | 0.80 |
| 2024-09-19 | 6.85 | 6.99 | 0.17 | 2.49 | 42095.17 | 2920.74 | 1.49 |
| 2024-09-18 | 6.92 | 6.82 | -0.10 | -1.45 | 40258.00 | 2745.86 | 1.43 |
| 2024-09-13 | 6.92 | 6.92 | -0.04 | -0.58 | 30596.20 | 2121.46 | 1.09 |
| 2024-09-12 | 7.00 | 6.96 | -0.03 | -0.43 | 29772.00 | 2088.41 | 1.06 |
| 2024-09-11 | 7.05 | 6.99 | -0.08 | -1.13 | 33473.02 | 2348.42 | 1.19 |
| 2024-09-10 | 7.08 | 7.07 | -0.02 | -0.28 | 44387.00 | 3128.58 | 1.57 |
| 2024-09-09 | 7.06 | 7.09 | 0.06 | 0.85 | 41726.00 | 2952.37 | 1.48 |
| 2024-09-06 | 7.22 | 7.03 | -0.20 | -2.77 | 66333.00 | 4727.66 | 2.35 |
| 2024-09-05 | 7.31 | 7.23 | 0.09 | 1.26 | 92498.88 | 6729.43 | 3.28 |
| 2024-09-04 | 7.04 | 7.14 | 0.08 | 1.13 | 46714.00 | 3328.23 | 1.66 |
| 2024-09-03 | 7.02 | 7.06 | 0.02 | 0.28 | 26946.02 | 1904.61 | 0.96 |
| 2024-09-02 | 7.15 | 7.04 | -0.11 | -1.54 | 34345.24 | 2440.59 | 1.22 |
| 2024-08-30 | 7.06 | 7.15 | 0.07 | 0.99 | 70378.36 | 5037.64 | 2.50 |
| 2024-08-29 | 6.98 | 7.08 | 0.05 | 0.71 | 37675.54 | 2655.08 | 1.34 |
| 2024-08-28 | 6.95 | 7.03 | 0.02 | 0.29 | 28284.20 | 1981.85 | 1.00 |
| 2024-08-27 | 7.08 | 7.01 | -0.08 | -1.13 | 32500.36 | 2288.15 | 1.15 |
| 2024-08-26 | 6.95 | 7.09 | 0.11 | 1.58 | 40172.52 | 2820.21 | 1.42 |
| 2024-08-23 | 6.92 | 6.98 | 0.07 | 1.01 | 37748.52 | 2614.86 | 1.34 |
| 2024-08-22 | 7.03 | 6.91 | -0.12 | -1.71 | 41856.00 | 2919.05 | 1.48 |
| 2024-08-21 | 7.05 | 7.03 | -0.01 | -0.14 | 33908.00 | 2388.38 | 1.20 |
| 2024-08-20 | 7.17 | 7.04 | -0.16 | -2.22 | 70704.00 | 4999.47 | 2.51 |
| 2024-08-19 | 7.30 | 7.20 | -0.14 | -1.91 | 105793.46 | 7643.80 | 3.75 |
| 2024-08-16 | 7.35 | 7.34 | -0.03 | -0.41 | 75243.91 | 5527.70 | 2.67 |
| 2024-08-15 | 7.33 | 7.37 | 0.02 | 0.27 | 74588.00 | 5489.78 | 2.65 |
| 2024-08-14 | 7.40 | 7.35 | -0.10 | -1.34 | 96363.46 | 7080.73 | 3.42 |
| 2024-08-13 | 7.50 | 7.45 | -0.17 | -2.23 | 129307.00 | 9597.02 | 4.59 |
| 2024-08-12 | 7.66 | 7.62 | -0.16 | -2.06 | 206986.29 | 16031.00 | 7.34 |
| 2024-08-09 | 7.57 | 7.78 | 0.12 | 1.57 | 233617.20 | 17948.74 | 8.29 |
| 2024-08-08 | 7.33 | 7.66 | 0.31 | 4.22 | 223311.07 | 16871.83 | 7.92 |
| 2024-08-07 | 7.56 | 7.35 | -0.11 | -1.48 | 108375.05 | 8034.95 | 3.84 |
| 2024-08-06 | 7.26 | 7.46 | 0.25 | 3.47 | 144941.37 | 10670.95 | 5.14 |
| 2024-08-05 | 7.33 | 7.21 | -0.22 | -2.96 | 129661.20 | 9513.86 | 4.60 |
| 2024-08-02 | 7.34 | 7.43 | 0.03 | 0.41 | 144528.20 | 10810.30 | 5.13 |
| 2024-08-01 | 7.42 | 7.40 | -0.06 | -0.80 | 88963.00 | 6608.54 | 3.16 |
| 2024-07-31 | 7.25 | 7.46 | 0.18 | 2.47 | 138378.00 | 10168.71 | 4.91 |
| 2024-07-30 | 7.40 | 7.28 | -0.14 | -1.89 | 93331.00 | 6827.85 | 3.31 |
| 2024-07-29 | 7.33 | 7.42 | 0.06 | 0.82 | 102897.20 | 7592.75 | 3.65 |
| 2024-07-26 | 7.30 | 7.36 | -0.01 | -0.14 | 115335.00 | 8443.49 | 4.09 |
| 2024-07-25 | 7.44 | 7.37 | -0.24 | -3.15 | 169455.00 | 12525.49 | 6.01 |
| 2024-07-24 | 7.16 | 7.61 | 0.32 | 4.39 | 290527.40 | 21593.84 | 10.31 |
| 2024-07-23 | 7.07 | 7.29 | 0.21 | 2.97 | 184636.00 | 13447.25 | 6.55 |
| 2024-07-22 | 7.03 | 7.08 | 0.02 | 0.28 | 43955.00 | 3099.01 | 1.56 |
| 2024-07-19 | 7.00 | 7.06 | 0.04 | 0.57 | 28881.01 | 2026.88 | 1.02 |
| 2024-07-18 | 6.97 | 7.02 | 0.05 | 0.72 | 45746.00 | 3170.02 | 1.62 |
| 2024-07-17 | 7.02 | 6.97 | -0.07 | -0.99 | 41360.20 | 2895.85 | 1.47 |
| 2024-07-16 | 7.06 | 7.04 | -0.03 | -0.42 | 33878.00 | 2380.69 | 1.20 |
| 2024-07-15 | 7.11 | 7.07 | -0.08 | -1.12 | 33569.00 | 2376.08 | 1.19 |
| 2024-07-12 | 7.13 | 7.15 | 0.02 | 0.28 | 44104.00 | 3147.00 | 1.56 |
| 2024-07-11 | 7.03 | 7.13 | 0.23 | 3.33 | 72130.01 | 5107.82 | 2.56 |
| 2024-07-10 | 6.96 | 6.90 | -0.11 | -1.57 | 46324.08 | 3223.49 | 1.64 |
| 2024-07-09 | 6.99 | 7.01 | 0.04 | 0.57 | 74611.00 | 5152.02 | 2.65 |
| 2024-07-08 | 7.16 | 6.97 | -0.18 | -2.52 | 49463.00 | 3468.39 | 1.75 |
| 2024-07-05 | 6.99 | 7.15 | 0.17 | 2.44 | 53559.00 | 3786.23 | 1.90 |
| 2024-07-04 | 7.19 | 6.98 | -0.22 | -3.06 | 59957.00 | 4225.09 | 2.13 |
| 2024-07-03 | 7.29 | 7.20 | -0.10 | -1.37 | 49874.00 | 3618.27 | 1.77 |
| 2024-07-02 | 7.21 | 7.30 | 0.11 | 1.53 | 59230.00 | 4299.66 | 2.10 |
| 2024-07-01 | 7.07 | 7.19 | 0.12 | 1.70 | 46975.00 | 3350.96 | 1.67 |
| 2024-06-28 | 7.03 | 7.07 | 0.04 | 0.57 | 42975.00 | 3047.33 | 1.52 |
| 2024-06-27 | 7.15 | 7.03 | -0.15 | -2.09 | 36792.00 | 2614.00 | 1.31 |
| 2024-06-26 | 6.97 | 7.18 | 0.18 | 2.57 | 47366.00 | 3353.08 | 1.68 |
| 2024-06-25 | 6.91 | 7.00 | 0.09 | 1.30 | 50100.02 | 3504.61 | 1.78 |
| 2024-06-24 | 7.10 | 6.91 | -0.27 | -3.76 | 74338.20 | 5190.51 | 2.64 |
| 2024-06-21 | 7.12 | 7.18 | 0.05 | 0.70 | 40102.00 | 2876.44 | 1.42 |
| 2024-06-20 | 7.34 | 7.13 | -0.21 | -2.86 | 70079.81 | 5060.70 | 2.49 |
| 2024-06-19 | 7.37 | 7.34 | -0.05 | -0.68 | 47256.20 | 3476.26 | 1.68 |
| 2024-06-18 | 7.28 | 7.39 | 0.11 | 1.51 | 54184.63 | 3979.68 | 1.92 |
| 2024-06-17 | 7.25 | 7.28 | -0.05 | -0.68 | 52443.58 | 3841.35 | 1.86 |
| 2024-06-14 | 7.26 | 7.33 | 0.05 | 0.69 | 52250.59 | 3812.77 | 1.85 |
| 2024-06-13 | 7.47 | 7.28 | -0.20 | -2.67 | 89720.00 | 6580.48 | 3.18 |
| 2024-06-12 | 7.29 | 7.48 | 0.16 | 2.19 | 89627.00 | 6652.09 | 3.18 |
| 2024-06-11 | 7.21 | 7.32 | 0.04 | 0.55 | 70456.00 | 5112.88 | 2.50 |
| 2024-06-07 | 7.17 | 7.28 | 0.19 | 2.68 | 77714.30 | 5619.67 | 2.76 |
| 2024-06-06 | 7.36 | 7.15 | -0.21 | -2.85 | 126445.86 | 9092.16 | 4.49 |
| 2024-06-05 | 7.53 | 7.36 | -0.21 | -2.77 | 72511.00 | 5399.90 | 2.57 |
| 2024-06-04 | 7.48 | 7.57 | 0.08 | 1.07 | 68811.00 | 5155.59 | 2.44 |
| 2024-06-03 | 7.60 | 7.49 | -0.14 | -1.84 | 87709.15 | 6577.62 | 3.11 |
| 2024-05-31 | 7.70 | 7.63 | -0.08 | -1.04 | 85938.07 | 6580.19 | 3.05 |
| 2024-05-30 | 7.66 | 7.71 | 0.02 | 0.26 | 111518.66 | 8653.65 | 3.96 |
| 2024-05-29 | 7.67 | 7.69 | -0.01 | -0.13 | 75090.00 | 5786.40 | 2.66 |
| 2024-05-28 | 7.88 | 7.70 | -0.19 | -2.41 | 125110.00 | 9716.49 | 4.44 |
| 2024-05-27 | 8.00 | 7.89 | -0.13 | -1.62 | 164701.11 | 12990.83 | 5.84 |
| 2024-05-24 | 8.08 | 8.02 | 0.00 | 0.00 | 115433.00 | 9310.60 | 4.09 |
| 2024-05-23 | 8.23 | 8.02 | -0.23 | -2.79 | 132104.00 | 10684.67 | 4.69 |
| 2024-05-22 | 8.30 | 8.25 | -0.05 | -0.60 | 122741.44 | 10163.83 | 4.35 |
| 2024-05-21 | 8.35 | 8.30 | -0.05 | -0.60 | 114646.02 | 9489.41 | 4.07 |
| 2024-05-20 | 8.45 | 8.35 | -0.11 | -1.30 | 206691.98 | 17335.50 | 7.33 |
| 2024-05-17 | 8.43 | 8.46 | -0.02 | -0.24 | 139066.00 | 11687.73 | 4.93 |
| 2024-05-16 | 8.52 | 8.48 | -0.05 | -0.59 | 153042.57 | 12952.67 | 5.43 |
| 2024-05-15 | 8.78 | 8.53 | -0.26 | -2.96 | 251710.50 | 21574.71 | 8.93 |
| 2024-05-14 | 8.73 | 8.79 | -0.01 | -0.11 | 256173.15 | 22722.95 | 9.09 |
| 2024-05-13 | 8.81 | 8.80 | -0.06 | -0.68 | 335391.07 | 29797.12 | 11.90 |
| 2024-05-10 | 9.11 | 8.86 | -0.38 | -4.11 | 434819.15 | 39503.26 | 15.43 |
| 2024-05-09 | 9.24 | 9.24 | -0.21 | -2.22 | 435258.60 | 40181.03 | 15.44 |
日K线
周K线
月K线
