黑芝麻(000716)股票信息
| 股票代码 | 000716 |
| 股票名称 | 黑芝麻 |
| 最新价/元 | 6.13 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.16 |
| 买入/元 | 6.12 |
| 卖出/元 | 6.13 |
| 昨收/元 | 6.14 |
| 今开/元 | 6.15 |
| 最高/元 | 6.16 |
| 最低/元 | 6.11 |
| 成交量/手 | 81804.00 |
| 成交额/万 | 5007.99 |
| 股净值/元 | 58.94 |
| 市净率 | 1.80 |
| 总市值/万 | 461889.09 |
| 流通值/万 | 435756.04 |
| 换手率/% | 1.15 |
| 入市日期 | 1997-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
黑芝麻(000716)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 | 6.15 | 6.13 | -0.01 | -0.16 | 81804.00 | 5007.99 | 1.15 |
| 2025-07-17 | 6.10 | 6.14 | 0.04 | 0.66 | 112309.98 | 6889.16 | 1.58 |
| 2025-07-16 | 6.08 | 6.10 | 0.03 | 0.49 | 70028.62 | 4266.16 | 0.99 |
| 2025-07-15 | 6.14 | 6.07 | -0.07 | -1.14 | 137958.96 | 8385.16 | 1.94 |
| 2025-07-14 | 6.16 | 6.14 | -0.04 | -0.65 | 100819.00 | 6194.23 | 1.42 |
| 2025-07-11 | 6.15 | 6.18 | 0.03 | 0.49 | 163915.58 | 10104.96 | 2.31 |
| 2025-07-10 | 6.12 | 6.15 | 0.02 | 0.33 | 129545.97 | 7961.48 | 1.82 |
| 2025-07-09 | 6.12 | 6.13 | 0.01 | 0.16 | 114727.84 | 7026.00 | 1.61 |
| 2025-07-08 | 6.10 | 6.12 | 0.03 | 0.49 | 83459.00 | 5102.36 | 1.17 |
| 2025-07-07 | 6.07 | 6.09 | 0.01 | 0.16 | 71312.17 | 4353.87 | 1.00 |
| 2025-07-04 | 6.13 | 6.08 | -0.06 | -0.98 | 118269.75 | 7207.92 | 1.66 |
| 2025-07-03 | 6.17 | 6.14 | -0.03 | -0.49 | 90507.00 | 5551.90 | 1.27 |
| 2025-07-02 | 6.14 | 6.17 | 0.03 | 0.49 | 121953.96 | 7503.59 | 1.72 |
| 2025-07-01 | 6.14 | 6.14 | -0.02 | -0.33 | 113050.00 | 6924.72 | 1.59 |
| 2025-06-30 | 6.17 | 6.16 | 0.01 | 0.16 | 106111.46 | 6522.40 | 1.49 |
| 2025-06-27 | 6.15 | 6.15 | -0.02 | -0.32 | 114048.56 | 7025.80 | 1.60 |
| 2025-06-26 | 6.14 | 6.17 | 0.02 | 0.33 | 168661.11 | 10388.97 | 2.37 |
| 2025-06-25 | 6.12 | 6.15 | 0.03 | 0.49 | 133360.98 | 8197.57 | 1.88 |
| 2025-06-24 | 6.03 | 6.12 | 0.09 | 1.49 | 119109.62 | 7270.62 | 1.68 |
| 2025-06-23 | 5.93 | 6.03 | 0.03 | 0.50 | 87716.62 | 5260.13 | 1.23 |
| 2025-06-20 | 5.95 | 6.00 | 0.00 | 0.00 | 89000.00 | 5336.38 | 1.25 |
| 2025-06-19 | 6.19 | 6.00 | -0.18 | -2.91 | 222904.98 | 13503.03 | 3.14 |
| 2025-06-18 | 6.26 | 6.18 | -0.16 | -2.52 | 200858.00 | 12433.31 | 2.83 |
| 2025-06-17 | 6.33 | 6.34 | 0.04 | 0.64 | 112576.00 | 7141.00 | 1.58 |
| 2025-06-16 | 6.24 | 6.30 | 0.03 | 0.48 | 99164.00 | 6249.62 | 1.39 |
| 2025-06-13 | 6.37 | 6.27 | -0.11 | -1.72 | 173599.00 | 10926.69 | 2.44 |
| 2025-06-12 | 6.41 | 6.38 | -0.03 | -0.47 | 168952.49 | 10768.93 | 2.38 |
| 2025-06-11 | 6.38 | 6.41 | 0.00 | 0.00 | 159106.92 | 10224.68 | 2.24 |
| 2025-06-10 | 6.47 | 6.41 | -0.08 | -1.23 | 275150.36 | 17662.15 | 3.87 |
| 2025-06-09 | 6.47 | 6.49 | 0.02 | 0.31 | 180349.88 | 11691.12 | 2.54 |
| 2025-06-06 | 6.51 | 6.47 | -0.07 | -1.07 | 219520.60 | 14249.61 | 3.09 |
| 2025-06-05 | 6.70 | 6.54 | -0.24 | -3.54 | 527304.20 | 34724.47 | 7.42 |
| 2025-06-04 | 6.60 | 6.78 | 0.16 | 2.42 | 711427.01 | 47952.80 | 10.01 |
| 2025-06-03 | 6.45 | 6.62 | 0.07 | 1.07 | 314154.94 | 20542.41 | 4.42 |
| 2025-05-30 | 6.57 | 6.55 | -0.07 | -1.06 | 320811.00 | 21208.38 | 4.51 |
| 2025-05-29 | 6.55 | 6.62 | -0.03 | -0.45 | 490036.19 | 32300.30 | 6.89 |
| 2025-05-28 | 6.50 | 6.65 | 0.05 | 0.76 | 752562.19 | 50098.35 | 10.59 |
| 2025-05-27 | 6.32 | 6.60 | 0.21 | 3.29 | 771280.95 | 51360.55 | 10.85 |
| 2025-05-26 | 6.26 | 6.39 | 0.13 | 2.08 | 158437.97 | 10037.24 | 2.23 |
| 2025-05-23 | 6.32 | 6.26 | -0.07 | -1.11 | 148965.00 | 9360.86 | 2.10 |
| 2025-05-22 | 6.40 | 6.33 | -0.10 | -1.56 | 195251.08 | 12445.69 | 2.75 |
| 2025-05-21 | 6.51 | 6.43 | -0.13 | -1.98 | 279159.00 | 18070.66 | 3.93 |
| 2025-05-20 | 6.48 | 6.56 | 0.12 | 1.86 | 459337.00 | 30184.97 | 6.46 |
| 2025-05-19 | 6.38 | 6.44 | 0.03 | 0.47 | 180213.60 | 11565.12 | 2.54 |
| 2025-05-16 | 6.48 | 6.41 | -0.12 | -1.84 | 254484.00 | 16280.65 | 3.58 |
| 2025-05-15 | 6.41 | 6.53 | 0.12 | 1.87 | 434337.94 | 28252.62 | 6.11 |
| 2025-05-14 | 6.41 | 6.41 | 0.01 | 0.16 | 181177.00 | 11537.56 | 2.55 |
| 2025-05-13 | 6.51 | 6.40 | -0.05 | -0.78 | 155692.93 | 10012.45 | 2.19 |
| 2025-05-12 | 6.47 | 6.45 | -0.04 | -0.62 | 205912.00 | 13254.50 | 2.90 |
| 2025-05-09 | 6.55 | 6.49 | -0.08 | -1.22 | 235696.00 | 15348.44 | 3.32 |
| 2025-05-08 | 6.46 | 6.57 | 0.10 | 1.55 | 325173.88 | 21194.42 | 4.57 |
| 2025-05-07 | 6.48 | 6.47 | 0.02 | 0.31 | 286741.00 | 18575.58 | 4.03 |
| 2025-05-06 | 6.31 | 6.45 | 0.14 | 2.22 | 261519.80 | 16755.91 | 3.68 |
| 2025-04-30 | 6.32 | 6.31 | -0.06 | -0.94 | 226129.80 | 14320.35 | 3.18 |
| 2025-04-29 | 6.30 | 6.37 | 0.06 | 0.95 | 206799.87 | 13169.73 | 2.91 |
| 2025-04-28 | 6.46 | 6.31 | -0.15 | -2.32 | 262635.87 | 16630.66 | 3.69 |
| 2025-04-25 | 6.56 | 6.46 | -0.07 | -1.07 | 269032.44 | 17538.42 | 3.78 |
| 2025-04-24 | 6.58 | 6.53 | -0.06 | -0.91 | 374168.38 | 24503.19 | 5.34 |
| 2025-04-23 | 6.74 | 6.59 | -0.19 | -2.80 | 561901.04 | 37357.60 | 8.02 |
| 2025-04-22 | 6.81 | 6.78 | -0.07 | -1.02 | 489842.00 | 33517.00 | 6.99 |
| 2025-04-21 | 6.65 | 6.85 | -0.03 | -0.44 | 588225.04 | 40210.01 | 8.39 |
| 2025-04-18 | 7.20 | 6.88 | -0.48 | -6.52 | 993520.34 | 70170.78 | 14.18 |
| 2025-04-17 | 6.99 | 7.36 | 0.20 | 2.79 | 1404853.72 | 101769.27 | 20.05 |
| 2025-04-16 | 6.74 | 7.16 | 0.34 | 4.99 | 1193794.08 | 83662.41 | 17.04 |
| 2025-04-15 | 6.74 | 6.82 | 0.04 | 0.59 | 608815.57 | 41588.68 | 8.69 |
| 2025-04-14 | 6.65 | 6.78 | 0.10 | 1.50 | 647471.10 | 44093.30 | 9.24 |
| 2025-04-11 | 6.66 | 6.68 | -0.16 | -2.34 | 685493.01 | 45924.63 | 9.78 |
| 2025-04-10 | 6.28 | 6.84 | 0.45 | 7.04 | 953763.09 | 63473.71 | 13.61 |
| 2025-04-09 | 6.45 | 6.39 | 0.01 | 0.16 | 708047.09 | 44622.36 | 10.10 |
| 2025-04-08 | 5.60 | 6.38 | 0.58 | 10.00 | 740204.86 | 45812.07 | 10.56 |
| 2025-04-07 | 6.18 | 5.80 | -0.64 | -9.94 | 336214.00 | 20082.45 | 4.80 |
| 2025-04-03 | 6.36 | 6.44 | -0.05 | -0.77 | 230493.00 | 14886.28 | 3.29 |
| 2025-04-02 | 6.25 | 6.49 | 0.24 | 3.84 | 414065.99 | 26900.49 | 5.91 |
| 2025-04-01 | 6.25 | 6.25 | -0.02 | -0.32 | 162972.30 | 10216.08 | 2.33 |
| 2025-03-31 | 6.51 | 6.27 | -0.27 | -4.13 | 239290.36 | 15080.99 | 3.42 |
| 2025-03-28 | 6.65 | 6.54 | -0.17 | -2.53 | 189557.00 | 12513.17 | 2.71 |
| 2025-03-27 | 6.69 | 6.71 | 0.02 | 0.30 | 166335.70 | 11131.87 | 2.37 |
| 2025-03-26 | 6.67 | 6.69 | 0.01 | 0.15 | 131827.00 | 8810.08 | 1.88 |
| 2025-03-25 | 6.78 | 6.68 | -0.07 | -1.04 | 153979.54 | 10284.61 | 2.20 |
| 2025-03-24 | 6.73 | 6.75 | -0.04 | -0.59 | 276280.96 | 18462.35 | 3.94 |
| 2025-03-21 | 6.91 | 6.79 | -0.10 | -1.45 | 273485.98 | 18611.31 | 3.90 |
| 2025-03-20 | 6.96 | 6.89 | -0.04 | -0.58 | 281030.00 | 19436.00 | 4.01 |
| 2025-03-19 | 7.02 | 6.93 | -0.10 | -1.42 | 273072.70 | 18953.15 | 3.90 |
| 2025-03-18 | 7.08 | 7.03 | -0.05 | -0.71 | 358476.00 | 25222.15 | 5.12 |
| 2025-03-17 | 7.20 | 7.08 | -0.07 | -0.98 | 580196.00 | 41443.58 | 8.28 |
| 2025-03-14 | 6.88 | 7.15 | 0.26 | 3.77 | 791994.89 | 56329.94 | 11.30 |
| 2025-03-13 | 7.00 | 6.89 | -0.12 | -1.71 | 271812.10 | 18860.68 | 3.88 |
| 2025-03-12 | 7.00 | 7.01 | 0.06 | 0.86 | 409036.99 | 28868.04 | 5.84 |
| 2025-03-11 | 6.85 | 6.95 | 0.04 | 0.58 | 262616.02 | 18121.37 | 3.75 |
| 2025-03-10 | 6.92 | 6.91 | -0.01 | -0.15 | 222318.00 | 15350.45 | 3.17 |
| 2025-03-07 | 7.00 | 6.92 | -0.17 | -2.40 | 442443.98 | 30821.78 | 6.31 |
| 2025-03-06 | 6.91 | 7.09 | 0.19 | 2.75 | 634174.81 | 44514.36 | 9.05 |
| 2025-03-05 | 6.98 | 6.90 | -0.04 | -0.58 | 342253.51 | 23517.99 | 4.88 |
| 2025-03-04 | 6.90 | 6.94 | -0.02 | -0.29 | 433454.58 | 29572.51 | 6.19 |
| 2025-03-03 | 7.14 | 6.96 | -0.19 | -2.66 | 622883.85 | 43334.32 | 8.89 |
| 2025-02-28 | 7.25 | 7.15 | -0.23 | -3.12 | 810250.00 | 59189.65 | 11.56 |
| 2025-02-27 | 7.11 | 7.38 | 0.27 | 3.80 | 1133251.15 | 82985.14 | 16.17 |
| 2025-02-26 | 7.13 | 7.11 | -0.02 | -0.28 | 518969.01 | 36856.14 | 7.41 |
| 2025-02-25 | 7.15 | 7.13 | -0.19 | -2.60 | 597275.02 | 42706.72 | 8.52 |
| 2025-02-24 | 7.30 | 7.32 | 0.15 | 2.09 | 1005328.29 | 74324.58 | 14.35 |
日K线
周K线
月K线
