黑芝麻(000716)股票信息
| 股票代码 | 000716 |
| 股票名称 | 黑芝麻 |
| 最新价/元 | 4.45 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 8.01 |
| 买入/元 | 4.44 |
| 卖出/元 | 4.45 |
| 昨收/元 | 4.12 |
| 今开/元 | 4.25 |
| 最高/元 | 4.50 |
| 最低/元 | 4.12 |
| 成交量/手 | 635491.85 |
| 成交额/万 | 27522.70 |
| 股净值/元 | 76.72 |
| 市净率 | 1.34 |
| 总市值/万 | 335302.85 |
| 流通值/万 | 311807.82 |
| 换手率/% | 9.07 |
| 入市日期 | 1997-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.25 | 4.45 | 0.33 | 8.01 | 635491.85 | 27522.70 | 9.07 |
| 2024-09-27 | 4.00 | 4.12 | 0.20 | 5.10 | 374710.50 | 15154.85 | 5.35 |
| 2024-09-26 | 3.73 | 3.92 | 0.18 | 4.81 | 269083.30 | 10354.63 | 3.84 |
| 2024-09-25 | 3.68 | 3.74 | 0.07 | 1.91 | 174381.49 | 6542.90 | 2.49 |
| 2024-09-24 | 3.57 | 3.67 | 0.11 | 3.09 | 148552.00 | 5398.17 | 2.12 |
| 2024-09-23 | 3.57 | 3.56 | -0.01 | -0.28 | 58761.38 | 2089.38 | 0.84 |
| 2024-09-20 | 3.58 | 3.57 | -0.01 | -0.28 | 63842.00 | 2279.23 | 0.91 |
| 2024-09-19 | 3.44 | 3.58 | 0.16 | 4.68 | 149863.93 | 5306.75 | 2.14 |
| 2024-09-18 | 3.46 | 3.42 | -0.04 | -1.16 | 71340.00 | 2446.48 | 1.02 |
| 2024-09-13 | 3.54 | 3.46 | -0.07 | -1.98 | 48013.00 | 1676.23 | 0.69 |
| 2024-09-12 | 3.55 | 3.53 | -0.02 | -0.56 | 41747.80 | 1480.35 | 0.60 |
| 2024-09-11 | 3.59 | 3.55 | -0.06 | -1.66 | 65467.05 | 2331.28 | 0.93 |
| 2024-09-10 | 3.63 | 3.61 | -0.02 | -0.55 | 74556.18 | 2692.68 | 1.06 |
| 2024-09-09 | 3.57 | 3.63 | 0.04 | 1.11 | 78039.80 | 2812.68 | 1.11 |
| 2024-09-06 | 3.62 | 3.59 | -0.03 | -0.83 | 67251.00 | 2422.30 | 0.96 |
| 2024-09-05 | 3.56 | 3.62 | 0.06 | 1.69 | 86733.00 | 3129.27 | 1.24 |
| 2024-09-04 | 3.57 | 3.56 | -0.05 | -1.39 | 75700.93 | 2714.95 | 1.08 |
| 2024-09-03 | 3.58 | 3.61 | 0.00 | 0.00 | 65148.00 | 2349.83 | 0.93 |
| 2024-09-02 | 3.65 | 3.61 | -0.05 | -1.37 | 87654.00 | 3201.70 | 1.25 |
| 2024-08-30 | 3.61 | 3.66 | 0.04 | 1.11 | 135454.72 | 4945.37 | 1.93 |
| 2024-08-29 | 3.60 | 3.62 | 0.00 | 0.00 | 90707.02 | 3261.21 | 1.29 |
| 2024-08-28 | 3.58 | 3.62 | -0.01 | -0.28 | 128566.57 | 4649.57 | 1.83 |
| 2024-08-27 | 3.55 | 3.63 | 0.08 | 2.25 | 172206.77 | 6287.08 | 2.46 |
| 2024-08-26 | 3.52 | 3.55 | 0.04 | 1.14 | 57827.00 | 2049.46 | 0.83 |
| 2024-08-23 | 3.43 | 3.51 | 0.04 | 1.15 | 53482.08 | 1869.43 | 0.76 |
| 2024-08-22 | 3.57 | 3.47 | -0.08 | -2.25 | 64383.25 | 2255.23 | 0.92 |
| 2024-08-21 | 3.59 | 3.60 | 0.01 | 0.28 | 58029.00 | 2081.82 | 0.83 |
| 2024-08-20 | 3.65 | 3.59 | -0.05 | -1.37 | 57178.00 | 2057.13 | 0.82 |
| 2024-08-19 | 3.60 | 3.64 | 0.01 | 0.28 | 64925.00 | 2355.27 | 0.93 |
| 2024-08-16 | 3.75 | 3.63 | -0.11 | -2.94 | 144172.00 | 5282.63 | 2.06 |
| 2024-08-15 | 3.80 | 3.74 | -0.07 | -1.84 | 149733.02 | 5645.29 | 2.14 |
| 2024-08-14 | 3.80 | 3.81 | 0.01 | 0.26 | 146639.00 | 5549.61 | 2.09 |
| 2024-08-13 | 3.86 | 3.80 | -0.09 | -2.31 | 164249.00 | 6244.84 | 2.34 |
| 2024-08-12 | 3.95 | 3.89 | -0.10 | -2.51 | 238285.00 | 9456.17 | 3.40 |
| 2024-08-09 | 3.83 | 3.99 | 0.14 | 3.64 | 346815.07 | 13793.41 | 4.95 |
| 2024-08-08 | 3.76 | 3.85 | 0.02 | 0.52 | 164038.43 | 6295.26 | 2.34 |
| 2024-08-07 | 3.90 | 3.83 | -0.11 | -2.79 | 176228.00 | 6781.81 | 2.52 |
| 2024-08-06 | 3.80 | 3.94 | 0.19 | 5.07 | 317361.53 | 12402.72 | 4.53 |
| 2024-08-05 | 3.79 | 3.75 | -0.04 | -1.06 | 170108.00 | 6485.22 | 2.43 |
| 2024-08-02 | 3.74 | 3.79 | 0.05 | 1.34 | 137132.00 | 5193.19 | 1.96 |
| 2024-08-01 | 3.72 | 3.74 | 0.03 | 0.81 | 112001.00 | 4183.28 | 1.60 |
| 2024-07-31 | 3.64 | 3.71 | 0.08 | 2.20 | 143764.06 | 5283.44 | 2.05 |
| 2024-07-30 | 3.61 | 3.63 | 0.03 | 0.83 | 72154.39 | 2614.84 | 1.03 |
| 2024-07-29 | 3.59 | 3.60 | 0.01 | 0.28 | 78430.31 | 2817.64 | 1.12 |
| 2024-07-26 | 3.59 | 3.59 | 0.00 | 0.00 | 110754.30 | 3977.11 | 1.58 |
| 2024-07-25 | 3.56 | 3.59 | 0.04 | 1.13 | 61560.00 | 2191.25 | 0.88 |
| 2024-07-24 | 3.51 | 3.55 | 0.01 | 0.28 | 75819.58 | 2672.63 | 1.08 |
| 2024-07-23 | 3.62 | 3.54 | -0.07 | -1.94 | 69337.30 | 2500.69 | 0.99 |
| 2024-07-22 | 3.59 | 3.61 | 0.00 | 0.00 | 48905.30 | 1759.64 | 0.70 |
| 2024-07-19 | 3.57 | 3.61 | 0.00 | 0.00 | 53962.00 | 1936.45 | 0.77 |
| 2024-07-18 | 3.65 | 3.61 | -0.07 | -1.90 | 80323.00 | 2889.59 | 1.15 |
| 2024-07-17 | 3.74 | 3.68 | -0.05 | -1.34 | 62449.00 | 2314.55 | 0.89 |
| 2024-07-16 | 3.70 | 3.73 | 0.02 | 0.54 | 52899.30 | 1966.48 | 0.75 |
| 2024-07-15 | 3.78 | 3.71 | -0.07 | -1.85 | 72179.00 | 2683.83 | 1.03 |
| 2024-07-12 | 3.84 | 3.78 | -0.03 | -0.79 | 59329.00 | 2256.31 | 0.85 |
| 2024-07-11 | 3.81 | 3.81 | 0.03 | 0.79 | 130434.00 | 4977.68 | 1.86 |
| 2024-07-10 | 3.82 | 3.78 | -0.05 | -1.31 | 140703.88 | 5344.68 | 2.01 |
| 2024-07-09 | 3.54 | 3.83 | 0.29 | 8.19 | 243760.02 | 8887.45 | 3.48 |
| 2024-07-08 | 3.69 | 3.54 | -0.15 | -4.07 | 87470.00 | 3131.35 | 1.25 |
| 2024-07-05 | 3.64 | 3.69 | 0.04 | 1.10 | 60684.00 | 2222.63 | 0.87 |
| 2024-07-04 | 3.83 | 3.65 | -0.18 | -4.70 | 104632.00 | 3866.54 | 1.49 |
| 2024-07-03 | 3.77 | 3.83 | 0.06 | 1.59 | 141530.00 | 5430.04 | 2.02 |
| 2024-07-02 | 3.67 | 3.77 | 0.12 | 3.29 | 137445.99 | 5137.71 | 1.96 |
| 2024-07-01 | 3.59 | 3.65 | 0.03 | 0.83 | 79779.84 | 2900.68 | 1.14 |
| 2024-06-28 | 3.72 | 3.62 | -0.09 | -2.43 | 91107.00 | 3357.70 | 1.30 |
| 2024-06-27 | 3.78 | 3.71 | -0.07 | -1.85 | 56454.00 | 2121.36 | 0.81 |
| 2024-06-26 | 3.77 | 3.78 | 0.04 | 1.07 | 78980.59 | 2971.72 | 1.13 |
| 2024-06-25 | 3.77 | 3.74 | 0.01 | 0.27 | 57292.98 | 2149.99 | 0.82 |
| 2024-06-24 | 3.83 | 3.73 | -0.13 | -3.37 | 73208.65 | 2732.14 | 1.04 |
| 2024-06-21 | 3.88 | 3.86 | -0.02 | -0.52 | 37798.00 | 1461.77 | 0.54 |
| 2024-06-20 | 3.98 | 3.88 | -0.10 | -2.51 | 63712.12 | 2489.47 | 0.91 |
| 2024-06-19 | 4.00 | 3.98 | -0.02 | -0.50 | 40595.00 | 1622.36 | 0.58 |
| 2024-06-18 | 3.97 | 4.00 | 0.04 | 1.01 | 49478.00 | 1972.42 | 0.71 |
| 2024-06-17 | 4.00 | 3.96 | -0.04 | -1.00 | 41573.00 | 1649.74 | 0.59 |
| 2024-06-14 | 4.01 | 4.00 | 0.01 | 0.25 | 45053.02 | 1797.62 | 0.64 |
| 2024-06-13 | 4.10 | 3.99 | -0.06 | -1.48 | 80378.00 | 3218.70 | 1.15 |
| 2024-06-12 | 3.96 | 4.05 | 0.09 | 2.27 | 94988.81 | 3825.04 | 1.36 |
| 2024-06-11 | 3.98 | 3.96 | 0.00 | 0.00 | 67380.49 | 2649.76 | 0.96 |
| 2024-06-07 | 3.97 | 3.96 | 0.07 | 1.80 | 86567.20 | 3405.77 | 1.24 |
| 2024-06-06 | 4.10 | 3.89 | -0.20 | -4.89 | 148353.17 | 5825.12 | 2.12 |
| 2024-06-05 | 4.24 | 4.09 | -0.15 | -3.54 | 82523.05 | 3424.21 | 1.18 |
| 2024-06-04 | 4.27 | 4.24 | 0.00 | 0.00 | 60976.16 | 2578.45 | 0.87 |
| 2024-06-03 | 4.33 | 4.24 | -0.10 | -2.30 | 68040.92 | 2903.95 | 0.97 |
| 2024-05-31 | 4.30 | 4.34 | 0.06 | 1.40 | 61642.96 | 2676.50 | 0.88 |
| 2024-05-30 | 4.36 | 4.28 | -0.08 | -1.84 | 68104.00 | 2931.43 | 0.97 |
| 2024-05-29 | 4.37 | 4.36 | -0.03 | -0.68 | 80794.00 | 3526.18 | 1.15 |
| 2024-05-28 | 4.43 | 4.39 | -0.08 | -1.79 | 87757.00 | 3867.19 | 1.25 |
| 2024-05-27 | 4.47 | 4.47 | 0.04 | 0.90 | 88458.99 | 3955.45 | 1.26 |
| 2024-05-24 | 4.36 | 4.43 | 0.06 | 1.37 | 122909.76 | 5468.68 | 1.75 |
| 2024-05-23 | 4.50 | 4.37 | -0.14 | -3.10 | 136109.98 | 6004.30 | 1.94 |
| 2024-05-22 | 4.52 | 4.51 | 0.00 | 0.00 | 95815.60 | 4332.83 | 1.37 |
| 2024-05-21 | 4.61 | 4.51 | -0.10 | -2.17 | 116966.72 | 5293.53 | 1.67 |
| 2024-05-20 | 4.57 | 4.61 | 0.04 | 0.88 | 179785.00 | 8328.75 | 2.57 |
| 2024-05-17 | 4.57 | 4.57 | 0.02 | 0.44 | 112643.00 | 5108.39 | 1.61 |
| 2024-05-16 | 4.46 | 4.55 | 0.07 | 1.56 | 121725.07 | 5539.14 | 1.74 |
| 2024-05-15 | 4.53 | 4.48 | -0.05 | -1.10 | 66391.00 | 2985.66 | 0.95 |
| 2024-05-14 | 4.44 | 4.53 | 0.09 | 2.03 | 102210.12 | 4603.62 | 1.46 |
| 2024-05-13 | 4.55 | 4.44 | -0.20 | -4.31 | 173108.70 | 7771.18 | 2.47 |
| 2024-05-10 | 4.70 | 4.64 | -0.05 | -1.07 | 124801.00 | 5837.76 | 1.78 |
| 2024-05-09 | 4.63 | 4.69 | 0.05 | 1.08 | 110177.99 | 5168.23 | 1.57 |
日K线
周K线
月K线
