罗 牛 山(000735)股票信息
| 股票代码 | 000735 |
| 股票名称 | 罗 牛 山 |
| 最新价/元 | 5.76 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 9.09 |
| 买入/元 | 5.76 |
| 卖出/元 | 5.77 |
| 昨收/元 | 5.28 |
| 今开/元 | 5.48 |
| 最高/元 | 5.77 |
| 最低/元 | 5.36 |
| 成交量/手 | 623319.89 |
| 成交额/万 | 34809.61 |
| 股净值/元 | -13.42 |
| 市净率 | 1.56 |
| 总市值/万 | 663271.82 |
| 流通值/万 | 662916.97 |
| 换手率/% | 5.42 |
| 入市日期 | 1997-06-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
罗 牛 山(000735)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 | 5.48 | 5.76 | 0.48 | 9.09 | 623319.89 | 34809.61 | 5.42 |
| 2024-09-27 | 5.18 | 5.28 | 0.17 | 3.33 | 358758.82 | 18812.98 | 3.12 |
| 2024-09-26 | 4.90 | 5.11 | 0.20 | 4.07 | 257840.02 | 12940.52 | 2.24 |
| 2024-09-25 | 4.94 | 4.91 | 0.01 | 0.20 | 220071.38 | 10926.68 | 1.91 |
| 2024-09-24 | 4.72 | 4.90 | 0.21 | 4.48 | 211924.08 | 10224.16 | 1.84 |
| 2024-09-23 | 4.71 | 4.69 | -0.04 | -0.85 | 92451.98 | 4353.38 | 0.80 |
| 2024-09-20 | 4.77 | 4.73 | -0.03 | -0.63 | 111070.00 | 5243.19 | 0.97 |
| 2024-09-19 | 4.63 | 4.76 | 0.20 | 4.39 | 177905.91 | 8378.00 | 1.55 |
| 2024-09-18 | 4.67 | 4.56 | -0.12 | -2.56 | 139507.90 | 6366.85 | 1.21 |
| 2024-09-13 | 4.71 | 4.68 | -0.04 | -0.85 | 123275.00 | 5783.13 | 1.07 |
| 2024-09-12 | 4.66 | 4.72 | 0.05 | 1.07 | 161741.00 | 7717.16 | 1.41 |
| 2024-09-11 | 4.75 | 4.67 | -0.07 | -1.48 | 110542.00 | 5167.76 | 0.96 |
| 2024-09-10 | 4.79 | 4.74 | -0.05 | -1.04 | 139500.00 | 6587.72 | 1.21 |
| 2024-09-09 | 4.65 | 4.79 | 0.05 | 1.06 | 160536.12 | 7639.14 | 1.39 |
| 2024-09-06 | 4.83 | 4.74 | -0.05 | -1.04 | 113962.38 | 5433.81 | 0.99 |
| 2024-09-05 | 4.72 | 4.79 | 0.07 | 1.48 | 135038.00 | 6460.89 | 1.17 |
| 2024-09-04 | 4.84 | 4.72 | -0.13 | -2.68 | 185153.02 | 8866.81 | 1.61 |
| 2024-09-03 | 4.77 | 4.85 | 0.07 | 1.46 | 134504.00 | 6510.65 | 1.17 |
| 2024-09-02 | 4.87 | 4.78 | -0.13 | -2.65 | 163043.00 | 7920.66 | 1.42 |
| 2024-08-30 | 4.82 | 4.91 | 0.09 | 1.87 | 201997.31 | 9862.72 | 1.76 |
| 2024-08-29 | 4.82 | 4.82 | 0.01 | 0.21 | 112895.07 | 5434.75 | 0.98 |
| 2024-08-28 | 4.79 | 4.81 | -0.01 | -0.21 | 113968.74 | 5474.78 | 0.99 |
| 2024-08-27 | 4.86 | 4.82 | -0.09 | -1.83 | 148700.01 | 7211.04 | 1.29 |
| 2024-08-26 | 4.77 | 4.91 | 0.15 | 3.15 | 228027.00 | 11110.58 | 1.98 |
| 2024-08-23 | 4.70 | 4.76 | 0.06 | 1.28 | 127195.00 | 5988.88 | 1.11 |
| 2024-08-22 | 4.76 | 4.70 | -0.04 | -0.84 | 106703.00 | 5032.52 | 0.93 |
| 2024-08-21 | 4.79 | 4.74 | -0.08 | -1.66 | 122885.00 | 5851.10 | 1.07 |
| 2024-08-20 | 4.88 | 4.82 | -0.06 | -1.23 | 130162.00 | 6282.79 | 1.13 |
| 2024-08-19 | 4.83 | 4.88 | 0.02 | 0.41 | 143459.02 | 6976.73 | 1.25 |
| 2024-08-16 | 4.96 | 4.86 | -0.11 | -2.21 | 189602.00 | 9295.81 | 1.65 |
| 2024-08-15 | 4.98 | 4.97 | 0.02 | 0.40 | 160374.00 | 7977.22 | 1.39 |
| 2024-08-14 | 4.98 | 4.95 | -0.07 | -1.39 | 191074.00 | 9450.83 | 1.66 |
| 2024-08-13 | 5.01 | 5.02 | 0.02 | 0.40 | 262761.14 | 13149.26 | 2.28 |
| 2024-08-12 | 5.03 | 5.00 | -0.01 | -0.20 | 346026.00 | 17484.92 | 3.01 |
| 2024-08-09 | 5.06 | 5.01 | -0.06 | -1.18 | 267128.50 | 13436.35 | 2.32 |
| 2024-08-08 | 4.93 | 5.07 | 0.14 | 2.84 | 420027.96 | 21223.79 | 3.65 |
| 2024-08-07 | 4.97 | 4.93 | -0.06 | -1.20 | 171903.01 | 8475.27 | 1.49 |
| 2024-08-06 | 4.95 | 4.99 | 0.08 | 1.63 | 212863.00 | 10552.43 | 1.85 |
| 2024-08-05 | 4.94 | 4.91 | -0.04 | -0.81 | 285529.32 | 14211.62 | 2.48 |
| 2024-08-02 | 4.89 | 4.95 | 0.03 | 0.61 | 274453.18 | 13637.84 | 2.38 |
| 2024-08-01 | 4.95 | 4.92 | -0.07 | -1.40 | 291132.00 | 14330.08 | 2.53 |
| 2024-07-31 | 4.68 | 4.99 | 0.35 | 7.54 | 435105.24 | 21272.39 | 3.78 |
| 2024-07-30 | 4.51 | 4.64 | 0.09 | 1.98 | 197422.02 | 9120.92 | 1.72 |
| 2024-07-29 | 4.56 | 4.55 | -0.02 | -0.44 | 152129.01 | 6923.59 | 1.32 |
| 2024-07-26 | 4.57 | 4.57 | 0.00 | 0.00 | 167380.23 | 7664.66 | 1.45 |
| 2024-07-25 | 4.53 | 4.57 | 0.03 | 0.66 | 185705.01 | 8504.27 | 1.61 |
| 2024-07-24 | 4.67 | 4.54 | -0.16 | -3.40 | 254778.63 | 11699.37 | 2.21 |
| 2024-07-23 | 4.86 | 4.70 | -0.18 | -3.69 | 244199.00 | 11708.70 | 2.12 |
| 2024-07-22 | 4.86 | 4.88 | -0.03 | -0.61 | 232362.31 | 11287.37 | 2.02 |
| 2024-07-19 | 4.94 | 4.91 | -0.04 | -0.81 | 323776.79 | 15912.86 | 2.81 |
| 2024-07-18 | 4.99 | 4.95 | -0.04 | -0.80 | 374109.83 | 18472.59 | 3.25 |
| 2024-07-17 | 4.87 | 4.99 | 0.08 | 1.63 | 575856.07 | 28742.60 | 5.00 |
| 2024-07-16 | 4.87 | 4.91 | 0.00 | 0.00 | 722398.95 | 35660.91 | 6.28 |
| 2024-07-15 | 4.65 | 4.91 | 0.45 | 10.09 | 514079.67 | 24604.07 | 4.47 |
| 2024-07-12 | 4.41 | 4.46 | 0.05 | 1.13 | 102974.00 | 4579.45 | 0.89 |
| 2024-07-11 | 4.31 | 4.41 | 0.16 | 3.77 | 118856.40 | 5194.13 | 1.03 |
| 2024-07-10 | 4.28 | 4.25 | -0.04 | -0.93 | 84594.90 | 3604.26 | 0.74 |
| 2024-07-09 | 4.32 | 4.29 | -0.01 | -0.23 | 127842.28 | 5431.42 | 1.11 |
| 2024-07-08 | 4.43 | 4.30 | -0.14 | -3.15 | 95714.00 | 4156.43 | 0.83 |
| 2024-07-05 | 4.38 | 4.44 | 0.06 | 1.37 | 79915.00 | 3515.31 | 0.69 |
| 2024-07-04 | 4.54 | 4.38 | -0.17 | -3.74 | 127568.00 | 5656.43 | 1.11 |
| 2024-07-03 | 4.50 | 4.55 | 0.06 | 1.34 | 117379.00 | 5358.25 | 1.02 |
| 2024-07-02 | 4.44 | 4.49 | 0.04 | 0.90 | 117704.00 | 5288.19 | 1.02 |
| 2024-07-01 | 4.33 | 4.45 | 0.12 | 2.77 | 134630.52 | 5914.88 | 1.17 |
| 2024-06-28 | 4.34 | 4.33 | 0.00 | 0.00 | 105327.00 | 4592.61 | 0.92 |
| 2024-06-27 | 4.39 | 4.33 | -0.08 | -1.81 | 91828.17 | 4019.59 | 0.80 |
| 2024-06-26 | 4.31 | 4.41 | 0.08 | 1.85 | 121999.02 | 5267.49 | 1.06 |
| 2024-06-25 | 4.33 | 4.33 | 0.03 | 0.70 | 93073.05 | 4042.03 | 0.81 |
| 2024-06-24 | 4.46 | 4.30 | -0.18 | -4.02 | 124982.08 | 5426.19 | 1.09 |
| 2024-06-21 | 4.43 | 4.48 | 0.06 | 1.36 | 81409.00 | 3646.55 | 0.71 |
| 2024-06-20 | 4.53 | 4.42 | -0.12 | -2.64 | 114817.62 | 5124.43 | 1.00 |
| 2024-06-19 | 4.63 | 4.54 | -0.11 | -2.37 | 119315.00 | 5446.04 | 1.04 |
| 2024-06-18 | 4.65 | 4.65 | 0.09 | 1.97 | 167921.57 | 7837.37 | 1.46 |
| 2024-06-17 | 4.60 | 4.58 | -0.02 | -0.44 | 93724.80 | 4305.07 | 0.81 |
| 2024-06-14 | 4.57 | 4.60 | 0.02 | 0.44 | 145636.00 | 6710.68 | 1.27 |
| 2024-06-13 | 4.70 | 4.58 | -0.14 | -2.97 | 133555.00 | 6155.74 | 1.16 |
| 2024-06-12 | 4.69 | 4.72 | 0.07 | 1.51 | 114059.01 | 5370.48 | 0.99 |
| 2024-06-11 | 4.69 | 4.65 | -0.07 | -1.48 | 103138.14 | 4797.23 | 0.90 |
| 2024-06-07 | 4.60 | 4.72 | 0.15 | 3.28 | 138839.00 | 6487.20 | 1.21 |
| 2024-06-06 | 4.73 | 4.57 | -0.16 | -3.38 | 165335.00 | 7595.02 | 1.44 |
| 2024-06-05 | 4.82 | 4.73 | -0.12 | -2.47 | 96092.70 | 4598.00 | 0.83 |
| 2024-06-04 | 4.86 | 4.85 | -0.03 | -0.62 | 122613.01 | 5895.02 | 1.07 |
| 2024-06-03 | 4.93 | 4.88 | -0.01 | -0.20 | 160295.26 | 7842.05 | 1.39 |
| 2024-05-31 | 5.00 | 4.89 | -0.09 | -1.81 | 113534.00 | 5589.32 | 0.99 |
| 2024-05-30 | 4.98 | 4.98 | -0.01 | -0.20 | 100541.00 | 5000.33 | 0.87 |
| 2024-05-29 | 4.94 | 4.99 | 0.00 | 0.00 | 100273.40 | 5023.47 | 0.87 |
| 2024-05-28 | 5.09 | 4.99 | -0.12 | -2.35 | 145306.02 | 7282.89 | 1.26 |
| 2024-05-27 | 5.10 | 5.11 | 0.00 | 0.00 | 158642.93 | 8008.34 | 1.38 |
| 2024-05-24 | 5.07 | 5.11 | 0.04 | 0.79 | 180394.40 | 9264.71 | 1.57 |
| 2024-05-23 | 5.17 | 5.07 | -0.14 | -2.69 | 177948.30 | 9101.05 | 1.55 |
| 2024-05-22 | 5.14 | 5.21 | 0.03 | 0.58 | 135875.02 | 7072.44 | 1.18 |
| 2024-05-21 | 5.18 | 5.18 | -0.03 | -0.58 | 207060.17 | 10748.22 | 1.80 |
| 2024-05-20 | 5.12 | 5.21 | 0.04 | 0.77 | 207967.18 | 10838.66 | 1.81 |
| 2024-05-17 | 5.12 | 5.17 | 0.08 | 1.57 | 155275.01 | 7982.13 | 1.35 |
| 2024-05-16 | 5.04 | 5.09 | 0.04 | 0.79 | 131499.47 | 6704.13 | 1.14 |
| 2024-05-15 | 5.12 | 5.05 | -0.09 | -1.75 | 125483.99 | 6375.32 | 1.09 |
| 2024-05-14 | 5.04 | 5.14 | 0.08 | 1.58 | 170136.00 | 8704.82 | 1.48 |
| 2024-05-13 | 5.05 | 5.06 | -0.05 | -0.98 | 183946.42 | 9378.37 | 1.60 |
| 2024-05-10 | 5.10 | 5.11 | 0.01 | 0.20 | 130281.01 | 6671.49 | 1.13 |
| 2024-05-09 | 5.02 | 5.10 | 0.06 | 1.19 | 177849.64 | 9019.70 | 1.55 |
日K线
周K线
月K线
