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 | 10.81 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 0.84 |
| 买入/元 | 10.81 |
| 卖出/元 | 10.82 |
| 昨收/元 | 10.72 |
| 今开/元 | 10.76 |
| 最高/元 | 10.99 |
| 最低/元 | 10.76 |
| 成交量/手 | 951686.75 |
| 成交额/万 | 103222.47 |
| 股净值/元 | 31.24 |
| 市净率 | 3.11 |
| 总市值/万 | 2058998.47 |
| 流通值/万 | 1915832.40 |
| 换手率/% | 5.37 |
| 入市日期 | 1997-04-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 10.76 | 10.81 | 0.09 | 0.84 | 951686.75 | 103222.47 | 5.37 |
| 2025-07-17 | 10.64 | 10.72 | 0.00 | 0.00 | 575651.56 | 61516.02 | 3.25 |
| 2025-07-16 | 10.98 | 10.72 | -0.24 | -2.19 | 889143.91 | 95583.22 | 5.02 |
| 2025-07-15 | 11.20 | 10.96 | -0.45 | -3.94 | 1070494.65 | 118595.04 | 6.04 |
| 2025-07-14 | 11.54 | 11.41 | -0.13 | -1.13 | 1100720.96 | 126732.03 | 6.21 |
| 2025-07-11 | 11.23 | 11.65 | 0.16 | 1.39 | 1916322.94 | 222383.03 | 10.81 |
| 2025-07-10 | 11.14 | 11.49 | 0.19 | 1.68 | 1394502.73 | 157952.39 | 7.87 |
| 2025-07-09 | 11.80 | 11.30 | -0.16 | -1.40 | 2211890.51 | 259145.96 | 12.48 |
| 2025-07-08 | 11.23 | 11.46 | 0.19 | 1.69 | 1300623.04 | 147878.75 | 7.34 |
| 2025-07-07 | 11.18 | 11.27 | -0.18 | -1.57 | 1204446.89 | 135632.79 | 6.80 |
| 2025-07-04 | 12.00 | 11.45 | -0.95 | -7.66 | 2234526.66 | 260076.21 | 12.61 |
| 2025-07-03 | 13.02 | 12.40 | -0.02 | -0.16 | 2654513.79 | 333752.34 | 14.98 |
| 2025-07-02 | 11.00 | 12.42 | 0.89 | 7.72 | 3179061.54 | 379219.46 | 17.94 |
| 2025-07-01 | 10.71 | 11.53 | 0.67 | 6.17 | 2564712.72 | 276432.01 | 14.47 |
| 2025-06-30 | 11.06 | 10.86 | 0.55 | 5.34 | 2807246.64 | 305885.41 | 15.84 |
| 2025-06-27 | 9.71 | 10.31 | 0.94 | 10.03 | 1215484.14 | 122782.24 | 6.86 |
| 2025-06-26 | 9.47 | 9.37 | -0.06 | -0.64 | 706176.07 | 66365.14 | 3.98 |
| 2025-06-25 | 9.17 | 9.43 | 0.26 | 2.84 | 707491.73 | 65698.72 | 3.99 |
| 2025-06-24 | 9.02 | 9.17 | 0.22 | 2.46 | 394640.35 | 36022.96 | 2.23 |
| 2025-06-23 | 8.81 | 8.95 | 0.08 | 0.90 | 217578.67 | 19383.23 | 1.23 |
| 2025-06-20 | 8.94 | 8.87 | -0.07 | -0.78 | 254216.03 | 22632.34 | 1.43 |
| 2025-06-19 | 9.18 | 8.94 | -0.29 | -3.14 | 464118.00 | 41893.74 | 2.62 |
| 2025-06-18 | 9.22 | 9.23 | 0.01 | 0.11 | 290012.00 | 26596.90 | 1.64 |
| 2025-06-17 | 9.30 | 9.22 | -0.07 | -0.75 | 307882.00 | 28407.61 | 1.74 |
| 2025-06-16 | 9.27 | 9.29 | -0.02 | -0.22 | 368157.00 | 34243.00 | 2.08 |
| 2025-06-13 | 9.36 | 9.31 | -0.12 | -1.27 | 566233.01 | 52821.66 | 3.19 |
| 2025-06-12 | 9.39 | 9.43 | -0.05 | -0.53 | 517527.06 | 48515.02 | 2.92 |
| 2025-06-11 | 9.34 | 9.48 | 0.14 | 1.50 | 759145.87 | 71887.30 | 4.28 |
| 2025-06-10 | 9.37 | 9.34 | 0.01 | 0.11 | 772248.86 | 72134.04 | 4.36 |
| 2025-06-09 | 9.23 | 9.33 | -0.07 | -0.75 | 855866.21 | 79212.14 | 4.83 |
| 2025-06-06 | 9.03 | 9.40 | 0.46 | 5.15 | 1574226.50 | 147659.02 | 8.88 |
| 2025-06-05 | 9.03 | 8.94 | -0.08 | -0.89 | 315982.38 | 28274.15 | 1.78 |
| 2025-06-04 | 8.87 | 9.02 | 0.15 | 1.69 | 445551.36 | 40203.38 | 2.51 |
| 2025-06-03 | 8.92 | 8.87 | 0.07 | 0.80 | 273333.26 | 24279.75 | 1.54 |
| 2025-05-30 | 8.95 | 8.80 | -0.18 | -2.00 | 384992.96 | 33903.93 | 2.17 |
| 2025-05-29 | 8.88 | 8.98 | 0.07 | 0.79 | 326722.61 | 29254.80 | 1.84 |
| 2025-05-28 | 8.93 | 8.91 | -0.04 | -0.45 | 294740.74 | 26296.09 | 1.66 |
| 2025-05-27 | 9.15 | 8.95 | -0.25 | -2.72 | 616319.95 | 55232.95 | 3.48 |
| 2025-05-26 | 9.12 | 9.20 | 0.19 | 2.11 | 626694.43 | 57768.63 | 3.54 |
| 2025-05-23 | 9.05 | 9.01 | -0.11 | -1.21 | 381428.54 | 34590.17 | 2.15 |
| 2025-05-22 | 9.21 | 9.12 | -0.18 | -1.94 | 495690.00 | 45648.73 | 2.80 |
| 2025-05-21 | 9.15 | 9.30 | 0.24 | 2.65 | 731944.02 | 67474.57 | 4.13 |
| 2025-05-20 | 9.03 | 9.06 | 0.02 | 0.22 | 274260.84 | 24819.42 | 1.55 |
| 2025-05-19 | 9.00 | 9.04 | -0.05 | -0.55 | 345891.47 | 30991.74 | 1.95 |
| 2025-05-16 | 9.15 | 9.09 | -0.04 | -0.44 | 441382.47 | 40393.98 | 2.49 |
| 2025-05-15 | 9.36 | 9.13 | -0.35 | -3.69 | 628865.42 | 57991.11 | 3.55 |
| 2025-05-14 | 9.26 | 9.48 | 0.28 | 3.04 | 971798.56 | 91431.61 | 5.48 |
| 2025-05-13 | 9.20 | 9.20 | 0.01 | 0.11 | 382924.60 | 35104.77 | 2.16 |
| 2025-05-12 | 9.10 | 9.19 | 0.21 | 2.34 | 381902.90 | 34821.36 | 2.15 |
| 2025-05-09 | 9.17 | 8.98 | -0.19 | -2.07 | 355550.82 | 32075.86 | 2.01 |
| 2025-05-08 | 9.12 | 9.17 | -0.02 | -0.22 | 381198.83 | 34966.90 | 2.15 |
| 2025-05-07 | 9.30 | 9.19 | 0.02 | 0.22 | 515409.66 | 47407.63 | 2.91 |
| 2025-05-06 | 8.98 | 9.17 | 0.21 | 2.34 | 521864.19 | 47681.08 | 2.94 |
| 2025-04-30 | 9.06 | 8.96 | 0.18 | 2.05 | 734471.01 | 66685.82 | 4.14 |
| 2025-04-29 | 8.76 | 8.78 | -0.01 | -0.11 | 232748.00 | 20402.30 | 1.31 |
| 2025-04-28 | 8.78 | 8.79 | -0.07 | -0.79 | 306573.00 | 26889.03 | 1.73 |
| 2025-04-25 | 8.88 | 8.86 | -0.03 | -0.34 | 469307.36 | 41803.72 | 2.65 |
| 2025-04-24 | 9.06 | 8.89 | -0.22 | -2.42 | 481290.15 | 43285.08 | 2.72 |
| 2025-04-23 | 9.36 | 9.11 | -0.06 | -0.65 | 708156.00 | 65034.52 | 4.00 |
| 2025-04-22 | 9.10 | 9.17 | 0.04 | 0.44 | 754612.09 | 68661.37 | 4.26 |
| 2025-04-21 | 8.71 | 9.13 | 0.39 | 4.46 | 736376.28 | 66094.82 | 4.15 |
| 2025-04-18 | 8.62 | 8.74 | 0.14 | 1.63 | 647960.58 | 56511.50 | 3.66 |
| 2025-04-17 | 8.88 | 8.60 | -0.14 | -1.60 | 605689.24 | 52871.41 | 3.42 |
| 2025-04-16 | 8.97 | 8.74 | -0.26 | -2.89 | 607517.78 | 53386.87 | 3.43 |
| 2025-04-15 | 9.23 | 9.00 | -0.14 | -1.53 | 548396.27 | 49399.45 | 3.09 |
| 2025-04-14 | 9.08 | 9.14 | 0.30 | 3.39 | 940655.55 | 86407.44 | 5.31 |
| 2025-04-11 | 8.68 | 8.84 | 0.07 | 0.80 | 842475.24 | 74143.44 | 4.75 |
| 2025-04-10 | 8.66 | 8.77 | 0.54 | 6.56 | 1151227.73 | 100503.19 | 6.50 |
| 2025-04-09 | 7.86 | 8.23 | 0.01 | 0.12 | 1102293.30 | 87731.83 | 6.22 |
| 2025-04-08 | 8.52 | 8.22 | -0.79 | -8.77 | 1380073.02 | 113867.25 | 7.79 |
| 2025-04-07 | 9.01 | 9.01 | -1.00 | -9.99 | 185365.00 | 16701.39 | 1.05 |
| 2025-04-03 | 10.00 | 10.01 | -0.33 | -3.19 | 837322.84 | 84113.30 | 4.72 |
| 2025-04-02 | 10.33 | 10.34 | -0.18 | -1.71 | 847011.28 | 87951.49 | 4.78 |
| 2025-04-01 | 10.60 | 10.52 | 0.02 | 0.19 | 985490.76 | 103843.62 | 5.56 |
| 2025-03-31 | 10.76 | 10.50 | -0.22 | -2.05 | 1191930.53 | 124256.49 | 6.73 |
| 2025-03-28 | 11.37 | 10.72 | -0.73 | -6.38 | 1831539.11 | 200808.49 | 10.33 |
| 2025-03-27 | 11.60 | 11.45 | -0.87 | -7.06 | 2319084.22 | 269383.23 | 13.09 |
| 2025-03-26 | 12.35 | 12.32 | 0.50 | 4.23 | 3135794.69 | 393619.57 | 17.69 |
| 2025-03-25 | 11.30 | 11.82 | 0.65 | 5.82 | 2925127.46 | 341678.73 | 16.50 |
| 2025-03-24 | 10.23 | 11.17 | 1.02 | 10.05 | 2304344.25 | 249896.04 | 13.00 |
| 2025-03-21 | 10.03 | 10.15 | 0.01 | 0.10 | 1400533.04 | 146421.28 | 7.90 |
| 2025-03-20 | 10.21 | 10.14 | 0.19 | 1.91 | 1106365.12 | 112920.32 | 6.24 |
| 2025-03-19 | 9.86 | 9.95 | 0.07 | 0.71 | 617651.00 | 61122.16 | 3.49 |
| 2025-03-18 | 9.78 | 9.88 | 0.13 | 1.33 | 829368.97 | 82864.14 | 4.68 |
| 2025-03-17 | 9.79 | 9.75 | -0.17 | -1.71 | 589144.43 | 57426.67 | 3.32 |
| 2025-03-14 | 10.05 | 9.92 | 0.07 | 0.71 | 955491.70 | 94626.01 | 5.39 |
| 2025-03-13 | 9.76 | 9.85 | 0.20 | 2.07 | 838715.00 | 82226.41 | 4.73 |
| 2025-03-12 | 9.80 | 9.65 | 0.14 | 1.47 | 834269.10 | 81408.79 | 4.71 |
| 2025-03-11 | 9.21 | 9.51 | 0.06 | 0.64 | 506414.82 | 47313.28 | 2.86 |
| 2025-03-10 | 9.37 | 9.45 | 0.08 | 0.85 | 581357.79 | 54506.47 | 3.28 |
| 2025-03-07 | 9.29 | 9.37 | 0.08 | 0.86 | 935530.48 | 89089.96 | 5.28 |
| 2025-03-06 | 9.34 | 9.29 | 0.20 | 2.20 | 777749.06 | 72385.72 | 4.39 |
| 2025-03-05 | 8.79 | 9.09 | 0.30 | 3.41 | 554307.20 | 49731.14 | 3.13 |
| 2025-03-04 | 8.74 | 8.79 | -0.03 | -0.34 | 246790.00 | 21537.51 | 1.39 |
| 2025-03-03 | 8.85 | 8.82 | 0.08 | 0.92 | 318360.00 | 28309.75 | 1.80 |
| 2025-02-28 | 8.90 | 8.74 | -0.25 | -2.78 | 341669.08 | 30197.65 | 1.93 |
| 2025-02-27 | 9.10 | 8.99 | -0.13 | -1.43 | 481006.44 | 43307.50 | 2.71 |
| 2025-02-26 | 8.97 | 9.12 | 0.30 | 3.40 | 756110.97 | 69421.46 | 4.27 |
| 2025-02-25 | 8.97 | 8.82 | -0.20 | -2.22 | 374086.99 | 33341.41 | 2.11 |
| 2025-02-24 | 8.98 | 9.02 | -0.08 | -0.88 | 395403.00 | 35636.33 | 2.23 |
日K线
周K线
月K线
