北方铜业(000737)股票信息
| 股票代码 | 000737 |
| 股票名称 | 北方铜业 |
| 最新价/元 | 10.42 |
| 涨跌额/元 | 0.86 |
| 涨跌幅/% | 9.00 |
| 买入/元 | 10.42 |
| 卖出/元 | 10.43 |
| 昨收/元 | 9.56 |
| 今开/元 | 9.93 |
| 最高/元 | 10.42 |
| 最低/元 | 9.63 |
| 成交量/手 | 1262012.88 |
| 成交额/万 | 126804.90 |
| 股净值/元 | 29.86 |
| 市净率 | 3.57 |
| 总市值/万 | 1846899.33 |
| 流通值/万 | 756779.59 |
| 换手率/% | 17.38 |
| 入市日期 | 1997-04-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
北方铜业(000737)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 | 9.93 | 10.42 | 0.86 | 9.00 | 1262012.88 | 126804.90 | 17.38 |
| 2024-09-27 | 9.20 | 9.56 | 0.60 | 6.70 | 926552.51 | 87277.53 | 12.76 |
| 2024-09-26 | 8.65 | 8.96 | 0.25 | 2.87 | 595045.00 | 52187.96 | 8.19 |
| 2024-09-25 | 9.02 | 8.71 | -0.07 | -0.80 | 872613.01 | 78094.61 | 12.01 |
| 2024-09-24 | 8.64 | 8.78 | 0.32 | 3.78 | 621237.39 | 53819.69 | 8.55 |
| 2024-09-23 | 8.57 | 8.46 | -0.16 | -1.86 | 557043.00 | 47422.43 | 7.67 |
| 2024-09-20 | 8.35 | 8.62 | 0.27 | 3.23 | 817472.52 | 69660.28 | 11.26 |
| 2024-09-19 | 7.78 | 8.35 | 0.56 | 7.19 | 857542.86 | 69932.73 | 11.81 |
| 2024-09-18 | 7.72 | 7.79 | 0.13 | 1.70 | 327599.86 | 25309.75 | 4.51 |
| 2024-09-13 | 7.85 | 7.66 | -0.08 | -1.03 | 267407.00 | 20738.72 | 3.68 |
| 2024-09-12 | 7.88 | 7.74 | -0.03 | -0.39 | 240331.54 | 18729.67 | 3.31 |
| 2024-09-11 | 7.60 | 7.77 | 0.10 | 1.30 | 211951.99 | 16278.50 | 2.92 |
| 2024-09-10 | 7.69 | 7.67 | 0.02 | 0.26 | 211558.17 | 16118.08 | 2.91 |
| 2024-09-09 | 7.58 | 7.65 | -0.12 | -1.54 | 233737.44 | 17750.50 | 3.22 |
| 2024-09-06 | 7.91 | 7.77 | -0.05 | -0.64 | 225071.00 | 17577.87 | 3.10 |
| 2024-09-05 | 7.82 | 7.82 | 0.00 | 0.00 | 251666.00 | 19680.52 | 3.47 |
| 2024-09-04 | 8.00 | 7.82 | -0.36 | -4.40 | 423678.95 | 33295.30 | 5.83 |
| 2024-09-03 | 8.10 | 8.18 | 0.00 | 0.00 | 230648.00 | 18901.03 | 3.18 |
| 2024-09-02 | 8.47 | 8.18 | -0.38 | -4.44 | 420948.59 | 34927.30 | 5.80 |
| 2024-08-30 | 8.31 | 8.56 | 0.20 | 2.39 | 506269.27 | 43109.97 | 6.97 |
| 2024-08-29 | 8.13 | 8.36 | 0.04 | 0.48 | 349053.84 | 28842.91 | 4.81 |
| 2024-08-28 | 8.21 | 8.32 | 0.08 | 0.97 | 441155.71 | 37150.24 | 6.07 |
| 2024-08-27 | 8.30 | 8.24 | -0.16 | -1.91 | 204135.00 | 16862.43 | 2.81 |
| 2024-08-26 | 8.36 | 8.40 | 0.20 | 2.44 | 309539.00 | 25845.73 | 4.26 |
| 2024-08-23 | 8.09 | 8.20 | 0.01 | 0.12 | 229550.00 | 18690.21 | 3.16 |
| 2024-08-22 | 8.40 | 8.19 | -0.21 | -2.50 | 267993.00 | 22171.25 | 3.69 |
| 2024-08-21 | 8.34 | 8.40 | 0.00 | 0.00 | 252439.06 | 21102.87 | 3.48 |
| 2024-08-20 | 8.76 | 8.40 | -0.39 | -4.44 | 492031.58 | 41890.99 | 6.77 |
| 2024-08-19 | 8.55 | 8.79 | 0.19 | 2.21 | 673434.12 | 59539.48 | 9.27 |
| 2024-08-16 | 8.85 | 8.60 | 0.01 | 0.12 | 420854.86 | 36461.34 | 5.79 |
| 2024-08-15 | 8.32 | 8.59 | 0.18 | 2.14 | 395492.00 | 33648.08 | 5.45 |
| 2024-08-14 | 8.47 | 8.41 | -0.16 | -1.87 | 303515.00 | 25643.06 | 4.18 |
| 2024-08-13 | 8.72 | 8.57 | -0.05 | -0.58 | 367156.00 | 31439.85 | 5.06 |
| 2024-08-12 | 8.57 | 8.62 | -0.06 | -0.69 | 363143.17 | 31074.95 | 5.00 |
| 2024-08-09 | 8.51 | 8.68 | 0.30 | 3.58 | 680965.00 | 59350.51 | 9.38 |
| 2024-08-08 | 8.37 | 8.38 | -0.10 | -1.18 | 314243.00 | 26224.06 | 4.33 |
| 2024-08-07 | 8.41 | 8.48 | 0.02 | 0.24 | 342738.00 | 29186.96 | 4.72 |
| 2024-08-06 | 8.50 | 8.46 | 0.07 | 0.83 | 400221.10 | 33634.44 | 5.51 |
| 2024-08-05 | 8.50 | 8.39 | -0.32 | -3.67 | 533400.00 | 45872.69 | 7.34 |
| 2024-08-02 | 8.66 | 8.71 | -0.29 | -3.22 | 502979.01 | 43781.29 | 6.93 |
| 2024-08-01 | 9.25 | 9.00 | -0.04 | -0.44 | 685411.34 | 62442.66 | 9.44 |
| 2024-07-31 | 8.81 | 9.04 | 0.45 | 5.24 | 741053.04 | 65600.36 | 10.20 |
| 2024-07-30 | 8.49 | 8.59 | -0.05 | -0.58 | 357269.04 | 30509.50 | 4.92 |
| 2024-07-29 | 8.70 | 8.64 | 0.04 | 0.47 | 434387.04 | 37506.71 | 5.98 |
| 2024-07-26 | 8.24 | 8.60 | 0.44 | 5.39 | 794938.00 | 68704.29 | 10.95 |
| 2024-07-25 | 8.31 | 8.16 | -0.36 | -4.23 | 572592.34 | 46825.23 | 7.88 |
| 2024-07-24 | 8.70 | 8.52 | -0.19 | -2.18 | 459312.50 | 39403.40 | 6.32 |
| 2024-07-23 | 9.10 | 8.71 | -0.37 | -4.08 | 704636.12 | 62944.05 | 9.70 |
| 2024-07-22 | 9.05 | 9.08 | -0.12 | -1.30 | 496558.20 | 45042.95 | 6.84 |
| 2024-07-19 | 9.18 | 9.20 | -0.38 | -3.97 | 714411.20 | 65195.39 | 9.84 |
| 2024-07-18 | 9.65 | 9.58 | -0.33 | -3.33 | 787146.00 | 74674.10 | 10.84 |
| 2024-07-17 | 10.44 | 9.91 | -0.60 | -5.71 | 893934.49 | 90337.60 | 12.31 |
| 2024-07-16 | 10.33 | 10.51 | -0.08 | -0.76 | 788044.00 | 82074.26 | 10.85 |
| 2024-07-15 | 10.44 | 10.59 | 0.15 | 1.44 | 1122804.61 | 119029.06 | 15.46 |
| 2024-07-12 | 10.70 | 10.44 | -0.13 | -1.23 | 1452002.00 | 153770.26 | 19.99 |
| 2024-07-11 | 9.75 | 10.57 | 0.96 | 9.99 | 1315108.32 | 134299.89 | 18.11 |
| 2024-07-10 | 9.81 | 9.61 | -0.37 | -3.71 | 785925.66 | 76388.07 | 10.82 |
| 2024-07-09 | 9.75 | 9.98 | 0.21 | 2.15 | 900080.71 | 89159.31 | 12.39 |
| 2024-07-08 | 9.52 | 9.77 | 0.35 | 3.72 | 1209853.35 | 119191.39 | 16.66 |
| 2024-07-05 | 9.03 | 9.42 | 0.33 | 3.63 | 668663.44 | 61795.39 | 9.21 |
| 2024-07-04 | 9.63 | 9.09 | -0.29 | -3.09 | 704802.68 | 66024.14 | 9.70 |
| 2024-07-03 | 9.27 | 9.38 | 0.13 | 1.41 | 362972.39 | 33713.10 | 5.00 |
| 2024-07-02 | 9.29 | 9.25 | -0.15 | -1.60 | 356998.61 | 33125.61 | 4.92 |
| 2024-07-01 | 9.27 | 9.40 | 0.12 | 1.29 | 459296.10 | 42709.21 | 6.32 |
| 2024-06-28 | 8.89 | 9.28 | 0.45 | 5.10 | 641299.00 | 58900.24 | 8.83 |
| 2024-06-27 | 9.19 | 8.93 | -0.37 | -3.98 | 392319.44 | 35501.19 | 5.40 |
| 2024-06-26 | 9.06 | 9.30 | 0.03 | 0.32 | 510267.11 | 46500.09 | 7.03 |
| 2024-06-25 | 9.28 | 9.27 | -0.01 | -0.11 | 429359.11 | 39879.28 | 5.91 |
| 2024-06-24 | 9.46 | 9.28 | -0.53 | -5.40 | 630169.20 | 59096.96 | 8.68 |
| 2024-06-21 | 10.14 | 9.81 | -0.29 | -2.87 | 571662.72 | 56808.25 | 7.87 |
| 2024-06-20 | 10.14 | 10.10 | 0.04 | 0.40 | 822391.81 | 83411.47 | 11.32 |
| 2024-06-19 | 9.80 | 10.06 | 0.26 | 2.65 | 914500.81 | 92139.79 | 12.59 |
| 2024-06-18 | 9.67 | 9.80 | 0.13 | 1.34 | 570176.94 | 55709.12 | 7.85 |
| 2024-06-17 | 9.95 | 9.67 | -0.32 | -3.20 | 507139.41 | 49617.69 | 6.98 |
| 2024-06-14 | 9.76 | 9.99 | 0.04 | 0.40 | 482345.47 | 47654.66 | 6.64 |
| 2024-06-13 | 9.90 | 9.95 | -0.23 | -2.26 | 601995.45 | 59889.10 | 8.29 |
| 2024-06-12 | 9.73 | 10.18 | 0.35 | 3.56 | 722515.46 | 72299.33 | 9.95 |
| 2024-06-11 | 9.79 | 9.83 | -0.47 | -4.56 | 763309.17 | 74628.03 | 10.51 |
| 2024-06-07 | 10.55 | 10.30 | -0.01 | -0.10 | 634402.12 | 65548.46 | 8.74 |
| 2024-06-06 | 10.45 | 10.31 | 0.09 | 0.88 | 745613.85 | 77616.09 | 10.27 |
| 2024-06-05 | 10.35 | 10.22 | -0.57 | -5.28 | 738329.06 | 76152.54 | 10.17 |
| 2024-06-04 | 10.73 | 10.79 | 0.17 | 1.60 | 710507.20 | 76103.34 | 9.78 |
| 2024-06-03 | 10.83 | 10.62 | -0.39 | -3.54 | 766134.40 | 81890.61 | 10.55 |
| 2024-05-31 | 10.96 | 11.01 | -0.10 | -0.90 | 948967.29 | 103789.86 | 13.07 |
| 2024-05-30 | 11.83 | 11.11 | -1.07 | -8.79 | 1211790.22 | 138696.06 | 16.68 |
| 2024-05-29 | 11.83 | 12.18 | 0.17 | 1.42 | 1138092.57 | 136735.31 | 15.67 |
| 2024-05-28 | 12.26 | 12.01 | 0.06 | 0.50 | 1257130.98 | 154419.37 | 17.31 |
| 2024-05-27 | 11.58 | 11.95 | 0.07 | 0.59 | 1018505.18 | 121464.63 | 14.02 |
| 2024-05-24 | 11.43 | 11.88 | 0.46 | 4.03 | 1377263.95 | 161106.92 | 18.96 |
| 2024-05-23 | 11.54 | 11.42 | -0.97 | -7.83 | 1318384.86 | 152295.52 | 18.15 |
| 2024-05-22 | 12.48 | 12.39 | -0.38 | -2.98 | 1294327.23 | 161540.72 | 17.82 |
| 2024-05-21 | 13.53 | 12.77 | -0.21 | -1.62 | 2289230.26 | 297055.82 | 31.52 |
| 2024-05-20 | 12.58 | 12.98 | 1.18 | 10.00 | 1573138.39 | 200230.05 | 21.66 |
| 2024-05-17 | 10.99 | 11.80 | 0.68 | 6.12 | 1646048.94 | 186463.28 | 22.66 |
| 2024-05-16 | 11.70 | 11.12 | -0.48 | -4.14 | 1512935.94 | 172625.59 | 20.83 |
| 2024-05-15 | 11.12 | 11.60 | 0.32 | 2.84 | 2139019.42 | 244481.41 | 29.45 |
| 2024-05-14 | 10.40 | 11.28 | 1.03 | 10.05 | 1754464.83 | 188280.98 | 24.16 |
| 2024-05-13 | 10.11 | 10.25 | -0.27 | -2.57 | 938833.25 | 95116.50 | 12.93 |
| 2024-05-10 | 10.43 | 10.52 | 0.30 | 2.94 | 1374802.57 | 142037.84 | 18.93 |
| 2024-05-09 | 9.85 | 10.22 | 0.26 | 2.61 | 1088418.31 | 110767.77 | 14.99 |
日K线
周K线
月K线
