四川美丰(000731)股票信息
| 股票代码 | 000731 |
| 股票名称 | 四川美丰 |
| 最新价/元 | 7.55 |
| 涨跌额/元 | 0.43 |
| 涨跌幅/% | 6.04 |
| 买入/元 | 7.54 |
| 卖出/元 | 7.55 |
| 昨收/元 | 7.12 |
| 今开/元 | 7.30 |
| 最高/元 | 7.65 |
| 最低/元 | 7.14 |
| 成交量/手 | 312411.83 |
| 成交额/万 | 23213.85 |
| 股净值/元 | 11.45 |
| 市净率 | 1.01 |
| 总市值/万 | 421915.99 |
| 流通值/万 | 421915.99 |
| 换手率/% | 5.59 |
| 入市日期 | 1997-06-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
四川美丰(000731)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 | 7.30 | 7.55 | 0.43 | 6.04 | 312411.83 | 23213.85 | 5.59 |
| 2024-09-27 | 7.04 | 7.12 | 0.18 | 2.59 | 116416.81 | 8247.20 | 2.08 |
| 2024-09-26 | 6.78 | 6.94 | 0.14 | 2.06 | 53748.00 | 3693.46 | 0.94 |
| 2024-09-25 | 6.80 | 6.80 | 0.08 | 1.19 | 68424.82 | 4686.94 | 1.19 |
| 2024-09-24 | 6.55 | 6.72 | 0.20 | 3.07 | 51970.80 | 3457.55 | 0.91 |
| 2024-09-23 | 6.50 | 6.52 | 0.01 | 0.15 | 17235.60 | 1127.65 | 0.30 |
| 2024-09-20 | 6.58 | 6.51 | -0.07 | -1.06 | 21901.00 | 1434.64 | 0.38 |
| 2024-09-19 | 6.50 | 6.58 | 0.12 | 1.86 | 26005.00 | 1703.32 | 0.45 |
| 2024-09-18 | 6.57 | 6.46 | -0.11 | -1.67 | 22868.00 | 1480.83 | 0.40 |
| 2024-09-13 | 6.60 | 6.57 | -0.04 | -0.61 | 16287.00 | 1074.90 | 0.28 |
| 2024-09-12 | 6.59 | 6.61 | 0.01 | 0.15 | 15475.50 | 1023.26 | 0.27 |
| 2024-09-11 | 6.60 | 6.60 | 0.00 | 0.00 | 21209.00 | 1398.98 | 0.37 |
| 2024-09-10 | 6.61 | 6.60 | 0.01 | 0.15 | 26974.00 | 1776.05 | 0.47 |
| 2024-09-09 | 6.61 | 6.59 | -0.02 | -0.30 | 21113.00 | 1392.51 | 0.37 |
| 2024-09-06 | 6.64 | 6.61 | -0.01 | -0.15 | 21550.00 | 1426.07 | 0.38 |
| 2024-09-05 | 6.62 | 6.62 | 0.03 | 0.46 | 20604.41 | 1361.74 | 0.36 |
| 2024-09-04 | 6.60 | 6.59 | -0.05 | -0.75 | 33032.20 | 2186.02 | 0.58 |
| 2024-09-03 | 6.58 | 6.64 | 0.06 | 0.91 | 33431.90 | 2218.65 | 0.58 |
| 2024-09-02 | 6.47 | 6.58 | 0.05 | 0.77 | 54302.00 | 3579.33 | 0.95 |
| 2024-08-30 | 6.52 | 6.53 | 0.03 | 0.46 | 44320.00 | 2898.64 | 0.77 |
| 2024-08-29 | 6.52 | 6.50 | -0.01 | -0.15 | 31168.00 | 2024.01 | 0.54 |
| 2024-08-28 | 6.47 | 6.51 | 0.03 | 0.46 | 38062.41 | 2484.43 | 0.66 |
| 2024-08-27 | 6.44 | 6.48 | 0.05 | 0.78 | 61052.76 | 3957.02 | 1.06 |
| 2024-08-26 | 6.25 | 6.43 | 0.16 | 2.55 | 37592.66 | 2396.67 | 0.66 |
| 2024-08-23 | 6.26 | 6.27 | 0.01 | 0.16 | 17085.19 | 1069.88 | 0.30 |
| 2024-08-22 | 6.30 | 6.26 | -0.02 | -0.32 | 17800.58 | 1118.10 | 0.31 |
| 2024-08-21 | 6.28 | 6.28 | -0.02 | -0.32 | 15537.57 | 978.33 | 0.27 |
| 2024-08-20 | 6.37 | 6.30 | -0.05 | -0.79 | 20700.91 | 1307.77 | 0.36 |
| 2024-08-19 | 6.35 | 6.35 | 0.01 | 0.16 | 15283.01 | 972.96 | 0.27 |
| 2024-08-16 | 6.37 | 6.34 | -0.03 | -0.47 | 13706.00 | 871.36 | 0.24 |
| 2024-08-15 | 6.34 | 6.37 | 0.02 | 0.32 | 22422.58 | 1427.99 | 0.39 |
| 2024-08-14 | 6.42 | 6.35 | -0.06 | -0.94 | 17719.58 | 1130.32 | 0.31 |
| 2024-08-13 | 6.38 | 6.41 | 0.04 | 0.63 | 20621.07 | 1317.57 | 0.36 |
| 2024-08-12 | 6.37 | 6.37 | -0.01 | -0.16 | 15227.70 | 972.81 | 0.27 |
| 2024-08-09 | 6.42 | 6.38 | -0.03 | -0.47 | 18207.20 | 1168.79 | 0.32 |
| 2024-08-08 | 6.36 | 6.41 | 0.06 | 0.95 | 19391.18 | 1237.61 | 0.34 |
| 2024-08-07 | 6.35 | 6.35 | -0.02 | -0.31 | 16468.02 | 1045.96 | 0.29 |
| 2024-08-06 | 6.36 | 6.37 | 0.05 | 0.79 | 24574.44 | 1562.44 | 0.43 |
| 2024-08-05 | 6.44 | 6.32 | -0.14 | -2.17 | 38219.44 | 2438.05 | 0.67 |
| 2024-08-02 | 6.45 | 6.46 | -0.03 | -0.46 | 22485.10 | 1458.53 | 0.39 |
| 2024-08-01 | 6.51 | 6.49 | -0.02 | -0.31 | 25076.00 | 1634.78 | 0.44 |
| 2024-07-31 | 6.37 | 6.51 | 0.14 | 2.20 | 34744.40 | 2246.41 | 0.61 |
| 2024-07-30 | 6.36 | 6.37 | 0.01 | 0.16 | 11700.25 | 742.56 | 0.20 |
| 2024-07-29 | 6.39 | 6.36 | -0.02 | -0.31 | 14151.00 | 900.31 | 0.25 |
| 2024-07-26 | 6.28 | 6.38 | 0.12 | 1.92 | 18751.34 | 1191.90 | 0.33 |
| 2024-07-25 | 6.31 | 6.26 | -0.06 | -0.95 | 27344.01 | 1723.60 | 0.48 |
| 2024-07-24 | 6.38 | 6.32 | -0.06 | -0.94 | 26300.00 | 1668.19 | 0.46 |
| 2024-07-23 | 6.47 | 6.38 | -0.11 | -1.70 | 17573.00 | 1134.67 | 0.31 |
| 2024-07-22 | 6.50 | 6.49 | 0.00 | 0.00 | 15229.20 | 988.08 | 0.27 |
| 2024-07-19 | 6.49 | 6.49 | 0.03 | 0.46 | 16064.00 | 1040.99 | 0.28 |
| 2024-07-18 | 6.46 | 6.46 | -0.03 | -0.46 | 25858.20 | 1659.30 | 0.45 |
| 2024-07-17 | 6.50 | 6.49 | -0.04 | -0.61 | 14364.00 | 931.22 | 0.25 |
| 2024-07-16 | 6.50 | 6.53 | 0.00 | 0.00 | 18559.00 | 1206.50 | 0.32 |
| 2024-07-15 | 6.69 | 6.53 | -0.14 | -2.10 | 25388.00 | 1664.18 | 0.44 |
| 2024-07-12 | 6.69 | 6.67 | -0.02 | -0.30 | 19662.10 | 1313.24 | 0.34 |
| 2024-07-11 | 6.65 | 6.69 | 0.13 | 1.98 | 40622.00 | 2714.13 | 0.71 |
| 2024-07-10 | 6.58 | 6.56 | -0.02 | -0.30 | 16643.00 | 1094.33 | 0.29 |
| 2024-07-09 | 6.54 | 6.58 | 0.07 | 1.08 | 37808.49 | 2452.53 | 0.66 |
| 2024-07-08 | 6.63 | 6.51 | -0.10 | -1.51 | 25094.00 | 1639.64 | 0.44 |
| 2024-07-05 | 6.62 | 6.61 | 0.02 | 0.30 | 24742.00 | 1631.74 | 0.43 |
| 2024-07-04 | 6.77 | 6.59 | -0.16 | -2.37 | 31106.00 | 2065.79 | 0.54 |
| 2024-07-03 | 6.77 | 6.75 | -0.02 | -0.30 | 15635.01 | 1057.18 | 0.27 |
| 2024-07-02 | 6.76 | 6.77 | 0.00 | 0.00 | 25164.30 | 1703.94 | 0.44 |
| 2024-07-01 | 6.62 | 6.77 | 0.14 | 2.11 | 30708.31 | 2060.83 | 0.54 |
| 2024-06-28 | 6.60 | 6.63 | 0.03 | 0.46 | 27959.00 | 1858.94 | 0.49 |
| 2024-06-27 | 6.70 | 6.60 | -0.11 | -1.64 | 32145.25 | 2139.62 | 0.56 |
| 2024-06-26 | 6.63 | 6.71 | 0.07 | 1.05 | 29152.25 | 1936.81 | 0.51 |
| 2024-06-25 | 6.52 | 6.64 | 0.10 | 1.53 | 45493.81 | 3035.01 | 0.79 |
| 2024-06-24 | 6.80 | 6.54 | -0.31 | -4.53 | 60280.00 | 3990.97 | 1.05 |
| 2024-06-21 | 6.84 | 6.85 | 0.01 | 0.15 | 29142.00 | 1988.08 | 0.51 |
| 2024-06-20 | 6.85 | 6.84 | -0.02 | -0.29 | 48872.02 | 3341.19 | 0.85 |
| 2024-06-19 | 7.06 | 6.86 | -0.20 | -2.83 | 70677.53 | 4904.94 | 1.23 |
| 2024-06-18 | 6.80 | 7.06 | 0.26 | 3.82 | 106038.46 | 7399.88 | 1.85 |
| 2024-06-17 | 6.66 | 6.80 | 0.15 | 2.26 | 64588.43 | 4372.07 | 1.13 |
| 2024-06-14 | 6.80 | 6.82 | 0.01 | 0.15 | 24536.00 | 1668.13 | 0.43 |
| 2024-06-13 | 6.89 | 6.81 | -0.09 | -1.30 | 28454.00 | 1942.23 | 0.50 |
| 2024-06-12 | 6.87 | 6.90 | 0.02 | 0.29 | 23436.00 | 1612.41 | 0.41 |
| 2024-06-11 | 6.92 | 6.88 | -0.05 | -0.72 | 34820.44 | 2393.96 | 0.61 |
| 2024-06-07 | 6.80 | 6.93 | 0.18 | 2.67 | 45192.92 | 3111.92 | 0.79 |
| 2024-06-06 | 6.84 | 6.75 | -0.12 | -1.75 | 52267.00 | 3533.09 | 0.91 |
| 2024-06-05 | 6.96 | 6.87 | -0.08 | -1.15 | 26544.70 | 1830.68 | 0.46 |
| 2024-06-04 | 6.88 | 6.95 | 0.07 | 1.02 | 39325.77 | 2710.20 | 0.69 |
| 2024-06-03 | 7.06 | 6.88 | -0.15 | -2.13 | 66850.81 | 4619.91 | 1.17 |
| 2024-05-31 | 7.05 | 7.03 | -0.05 | -0.71 | 50866.00 | 3582.41 | 0.89 |
| 2024-05-30 | 7.07 | 7.08 | -0.01 | -0.14 | 57201.00 | 4069.38 | 1.00 |
| 2024-05-29 | 7.11 | 7.09 | -0.03 | -0.42 | 34866.00 | 2479.24 | 0.61 |
| 2024-05-28 | 7.19 | 7.12 | -0.08 | -1.11 | 40192.60 | 2875.70 | 0.70 |
| 2024-05-27 | 7.13 | 7.20 | 0.07 | 0.98 | 41818.73 | 2991.03 | 0.73 |
| 2024-05-24 | 7.12 | 7.13 | 0.01 | 0.14 | 40057.66 | 2865.39 | 0.70 |
| 2024-05-23 | 7.23 | 7.12 | -0.15 | -2.06 | 63169.83 | 4517.71 | 1.10 |
| 2024-05-22 | 7.29 | 7.27 | -0.04 | -0.55 | 58598.02 | 4269.64 | 1.02 |
| 2024-05-21 | 7.37 | 7.31 | -0.08 | -1.08 | 78318.59 | 5730.31 | 1.37 |
| 2024-05-20 | 7.24 | 7.39 | 0.13 | 1.79 | 136949.45 | 10038.94 | 2.39 |
| 2024-05-17 | 7.21 | 7.26 | 0.04 | 0.55 | 67133.00 | 4840.31 | 1.17 |
| 2024-05-16 | 7.20 | 7.22 | 0.04 | 0.56 | 85738.00 | 6232.42 | 1.49 |
| 2024-05-15 | 7.16 | 7.18 | 0.00 | 0.00 | 55881.82 | 4022.98 | 0.97 |
| 2024-05-14 | 7.18 | 7.18 | -0.02 | -0.28 | 45221.01 | 3253.73 | 0.79 |
| 2024-05-13 | 7.19 | 7.20 | -0.05 | -0.69 | 66180.60 | 4755.46 | 1.15 |
| 2024-05-10 | 7.29 | 7.25 | -0.04 | -0.55 | 66505.00 | 4834.02 | 1.16 |
| 2024-05-09 | 7.28 | 7.29 | 0.02 | 0.28 | 92123.01 | 6722.36 | 1.61 |
日K线
周K线
月K线
