锌业股份(000751)股票信息
| 股票代码 | 000751 |
| 股票名称 | 锌业股份 |
| 最新价/元 | 3.10 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 9.16 |
| 买入/元 | 3.09 |
| 卖出/元 | 3.10 |
| 昨收/元 | 2.84 |
| 今开/元 | 2.96 |
| 最高/元 | 3.10 |
| 最低/元 | 2.89 |
| 成交量/手 | 533050.75 |
| 成交额/万 | 16032.73 |
| 股净值/元 | 51.67 |
| 市净率 | 1.39 |
| 总市值/万 | 500845.48 |
| 流通值/万 | 437059.32 |
| 换手率/% | 3.78 |
| 入市日期 | 1997-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
锌业股份(000751)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 | 2.96 | 3.10 | 0.26 | 9.16 | 533050.75 | 16032.73 | 3.78 |
| 2024-09-27 | 2.79 | 2.84 | 0.10 | 3.65 | 302898.90 | 8536.72 | 2.15 |
| 2024-09-26 | 2.66 | 2.74 | 0.07 | 2.62 | 163072.98 | 4409.27 | 1.16 |
| 2024-09-25 | 2.68 | 2.67 | 0.03 | 1.14 | 247918.99 | 6709.39 | 1.76 |
| 2024-09-24 | 2.57 | 2.64 | 0.07 | 2.72 | 159094.41 | 4158.69 | 1.13 |
| 2024-09-23 | 2.58 | 2.57 | -0.01 | -0.39 | 68592.50 | 1765.52 | 0.49 |
| 2024-09-20 | 2.55 | 2.58 | 0.02 | 0.78 | 126758.43 | 3253.45 | 0.90 |
| 2024-09-19 | 2.48 | 2.56 | 0.08 | 3.23 | 194269.99 | 4885.83 | 1.38 |
| 2024-09-18 | 2.48 | 2.48 | 0.00 | 0.00 | 55994.80 | 1377.81 | 0.40 |
| 2024-09-13 | 2.48 | 2.48 | 0.02 | 0.81 | 52337.00 | 1296.08 | 0.37 |
| 2024-09-12 | 2.46 | 2.46 | 0.00 | 0.00 | 42270.50 | 1043.17 | 0.30 |
| 2024-09-11 | 2.46 | 2.46 | -0.02 | -0.81 | 37879.00 | 932.08 | 0.27 |
| 2024-09-10 | 2.48 | 2.48 | 0.01 | 0.41 | 54064.30 | 1334.35 | 0.38 |
| 2024-09-09 | 2.47 | 2.47 | -0.02 | -0.80 | 48084.51 | 1182.72 | 0.34 |
| 2024-09-06 | 2.50 | 2.49 | -0.01 | -0.40 | 61010.67 | 1525.87 | 0.43 |
| 2024-09-05 | 2.49 | 2.50 | 0.01 | 0.40 | 52126.40 | 1303.03 | 0.37 |
| 2024-09-04 | 2.51 | 2.49 | -0.03 | -1.19 | 54584.60 | 1362.61 | 0.39 |
| 2024-09-03 | 2.52 | 2.52 | 0.00 | 0.00 | 60668.30 | 1526.52 | 0.43 |
| 2024-09-02 | 2.53 | 2.52 | -0.02 | -0.79 | 77595.59 | 1961.27 | 0.55 |
| 2024-08-30 | 2.51 | 2.54 | 0.03 | 1.20 | 104976.40 | 2667.34 | 0.74 |
| 2024-08-29 | 2.49 | 2.51 | 0.02 | 0.80 | 55611.74 | 1389.25 | 0.39 |
| 2024-08-28 | 2.46 | 2.49 | 0.02 | 0.81 | 68907.35 | 1725.91 | 0.49 |
| 2024-08-27 | 2.55 | 2.47 | -0.08 | -3.14 | 101691.85 | 2541.45 | 0.72 |
| 2024-08-26 | 2.46 | 2.55 | 0.10 | 4.08 | 134070.36 | 3380.76 | 0.95 |
| 2024-08-23 | 2.46 | 2.45 | -0.01 | -0.41 | 54930.75 | 1340.69 | 0.39 |
| 2024-08-22 | 2.52 | 2.46 | -0.06 | -2.38 | 64330.02 | 1595.97 | 0.46 |
| 2024-08-21 | 2.52 | 2.52 | 0.00 | 0.00 | 47504.59 | 1196.91 | 0.34 |
| 2024-08-20 | 2.56 | 2.52 | -0.05 | -1.95 | 54787.90 | 1389.03 | 0.39 |
| 2024-08-19 | 2.54 | 2.57 | 0.02 | 0.78 | 65291.10 | 1678.00 | 0.46 |
| 2024-08-16 | 2.59 | 2.55 | -0.01 | -0.39 | 59658.00 | 1533.64 | 0.42 |
| 2024-08-15 | 2.53 | 2.56 | 0.03 | 1.19 | 58493.10 | 1488.32 | 0.41 |
| 2024-08-14 | 2.57 | 2.53 | -0.04 | -1.56 | 41733.00 | 1062.68 | 0.30 |
| 2024-08-13 | 2.56 | 2.57 | 0.01 | 0.39 | 56082.80 | 1434.48 | 0.40 |
| 2024-08-12 | 2.57 | 2.56 | -0.01 | -0.39 | 51704.10 | 1323.95 | 0.37 |
| 2024-08-09 | 2.59 | 2.57 | -0.01 | -0.39 | 87976.50 | 2285.16 | 0.62 |
| 2024-08-08 | 2.58 | 2.58 | 0.00 | 0.00 | 59288.50 | 1525.20 | 0.42 |
| 2024-08-07 | 2.56 | 2.58 | 0.01 | 0.39 | 58938.90 | 1520.05 | 0.42 |
| 2024-08-06 | 2.55 | 2.57 | 0.04 | 1.58 | 66357.32 | 1697.50 | 0.47 |
| 2024-08-05 | 2.57 | 2.53 | -0.05 | -1.94 | 83735.00 | 2149.87 | 0.59 |
| 2024-08-02 | 2.58 | 2.58 | -0.02 | -0.77 | 88604.51 | 2290.20 | 0.63 |
| 2024-08-01 | 2.62 | 2.60 | -0.01 | -0.38 | 88433.95 | 2301.82 | 0.63 |
| 2024-07-31 | 2.53 | 2.61 | 0.09 | 3.57 | 129760.01 | 3340.43 | 0.92 |
| 2024-07-30 | 2.51 | 2.52 | 0.02 | 0.80 | 65601.70 | 1643.76 | 0.47 |
| 2024-07-29 | 2.48 | 2.50 | 0.02 | 0.81 | 68009.40 | 1693.82 | 0.48 |
| 2024-07-26 | 2.44 | 2.48 | 0.05 | 2.06 | 93412.27 | 2313.86 | 0.66 |
| 2024-07-25 | 2.43 | 2.43 | -0.02 | -0.82 | 97263.90 | 2356.29 | 0.69 |
| 2024-07-24 | 2.48 | 2.45 | -0.03 | -1.21 | 100816.60 | 2476.54 | 0.72 |
| 2024-07-23 | 2.53 | 2.48 | -0.07 | -2.75 | 118590.90 | 2982.98 | 0.84 |
| 2024-07-22 | 2.54 | 2.55 | -0.01 | -0.39 | 96071.10 | 2435.87 | 0.68 |
| 2024-07-19 | 2.57 | 2.56 | -0.03 | -1.16 | 86453.00 | 2208.73 | 0.61 |
| 2024-07-18 | 2.60 | 2.59 | -0.03 | -1.15 | 95196.55 | 2457.82 | 0.68 |
| 2024-07-17 | 2.69 | 2.62 | -0.06 | -2.24 | 101995.20 | 2693.68 | 0.72 |
| 2024-07-16 | 2.66 | 2.68 | -0.01 | -0.37 | 123227.11 | 3297.59 | 0.87 |
| 2024-07-15 | 2.66 | 2.69 | 0.02 | 0.75 | 203534.00 | 5473.87 | 1.44 |
| 2024-07-12 | 2.70 | 2.67 | -0.03 | -1.11 | 117039.96 | 3139.58 | 0.83 |
| 2024-07-11 | 2.59 | 2.70 | 0.14 | 5.47 | 248221.42 | 6633.23 | 1.76 |
| 2024-07-10 | 2.62 | 2.56 | -0.08 | -3.03 | 120451.89 | 3133.69 | 0.85 |
| 2024-07-09 | 2.61 | 2.64 | -0.01 | -0.38 | 177426.55 | 4618.44 | 1.26 |
| 2024-07-08 | 2.65 | 2.65 | 0.00 | 0.00 | 194229.74 | 5173.22 | 1.38 |
| 2024-07-05 | 2.57 | 2.65 | 0.06 | 2.32 | 93577.80 | 2459.12 | 0.66 |
| 2024-07-04 | 2.68 | 2.59 | -0.08 | -3.00 | 97693.00 | 2575.51 | 0.69 |
| 2024-07-03 | 2.70 | 2.67 | -0.02 | -0.74 | 65315.61 | 1753.40 | 0.46 |
| 2024-07-02 | 2.68 | 2.69 | 0.02 | 0.75 | 106279.83 | 2849.84 | 0.75 |
| 2024-07-01 | 2.63 | 2.67 | 0.05 | 1.91 | 120348.09 | 3197.19 | 0.85 |
| 2024-06-28 | 2.57 | 2.62 | 0.04 | 1.55 | 96688.80 | 2526.39 | 0.69 |
| 2024-06-27 | 2.63 | 2.58 | -0.07 | -2.64 | 82807.71 | 2154.02 | 0.59 |
| 2024-06-26 | 2.58 | 2.65 | 0.07 | 2.71 | 111952.89 | 2897.77 | 0.79 |
| 2024-06-25 | 2.53 | 2.58 | 0.05 | 1.98 | 114190.22 | 2929.26 | 0.81 |
| 2024-06-24 | 2.60 | 2.53 | -0.12 | -4.53 | 124417.42 | 3181.86 | 0.88 |
| 2024-06-21 | 2.65 | 2.65 | 0.00 | 0.00 | 79490.57 | 2113.49 | 0.56 |
| 2024-06-20 | 2.73 | 2.65 | -0.07 | -2.57 | 123314.80 | 3311.09 | 0.87 |
| 2024-06-19 | 2.69 | 2.72 | 0.04 | 1.49 | 121735.50 | 3311.10 | 0.86 |
| 2024-06-18 | 2.63 | 2.68 | 0.05 | 1.90 | 97516.51 | 2604.69 | 0.69 |
| 2024-06-17 | 2.64 | 2.63 | -0.03 | -1.13 | 79679.35 | 2102.84 | 0.57 |
| 2024-06-14 | 2.63 | 2.66 | 0.02 | 0.76 | 75593.61 | 2002.68 | 0.54 |
| 2024-06-13 | 2.69 | 2.64 | -0.04 | -1.49 | 104500.60 | 2766.27 | 0.74 |
| 2024-06-12 | 2.66 | 2.68 | 0.02 | 0.75 | 101376.12 | 2709.02 | 0.72 |
| 2024-06-11 | 2.66 | 2.66 | -0.06 | -2.21 | 140274.02 | 3704.34 | 0.99 |
| 2024-06-07 | 2.70 | 2.72 | 0.04 | 1.49 | 133799.06 | 3626.52 | 0.95 |
| 2024-06-06 | 2.74 | 2.68 | -0.06 | -2.19 | 238687.65 | 6450.34 | 1.69 |
| 2024-06-05 | 2.86 | 2.74 | -0.17 | -5.84 | 265795.18 | 7401.32 | 1.89 |
| 2024-06-04 | 2.88 | 2.91 | 0.00 | 0.00 | 176031.21 | 5077.80 | 1.25 |
| 2024-06-03 | 3.04 | 2.91 | -0.14 | -4.59 | 381238.31 | 11171.33 | 2.70 |
| 2024-05-31 | 3.05 | 3.05 | 0.00 | 0.00 | 203958.81 | 6217.88 | 1.45 |
| 2024-05-30 | 3.25 | 3.05 | -0.19 | -5.86 | 548849.92 | 17067.22 | 3.89 |
| 2024-05-29 | 3.07 | 3.24 | 0.13 | 4.18 | 699062.67 | 22506.04 | 4.96 |
| 2024-05-28 | 3.05 | 3.11 | 0.06 | 1.97 | 392975.44 | 12222.78 | 2.79 |
| 2024-05-27 | 3.02 | 3.05 | 0.02 | 0.66 | 177541.36 | 5366.23 | 1.26 |
| 2024-05-24 | 3.01 | 3.03 | 0.01 | 0.33 | 181847.22 | 5518.15 | 1.29 |
| 2024-05-23 | 3.10 | 3.02 | -0.15 | -4.73 | 478475.00 | 14638.46 | 3.39 |
| 2024-05-22 | 3.23 | 3.17 | -0.05 | -1.55 | 402952.44 | 12878.89 | 2.86 |
| 2024-05-21 | 3.38 | 3.22 | -0.11 | -3.30 | 593512.30 | 19520.01 | 4.21 |
| 2024-05-20 | 3.24 | 3.33 | 0.18 | 5.71 | 868315.39 | 28561.42 | 6.16 |
| 2024-05-17 | 3.11 | 3.15 | 0.03 | 0.96 | 409187.05 | 12695.70 | 2.90 |
| 2024-05-16 | 3.22 | 3.12 | -0.08 | -2.50 | 484899.55 | 15430.14 | 3.44 |
| 2024-05-15 | 3.27 | 3.20 | -0.10 | -3.03 | 445422.21 | 14377.00 | 3.16 |
| 2024-05-14 | 3.17 | 3.30 | 0.14 | 4.43 | 713190.44 | 23519.74 | 5.06 |
| 2024-05-13 | 3.27 | 3.16 | -0.17 | -5.11 | 594941.75 | 18884.19 | 4.22 |
| 2024-05-10 | 3.36 | 3.33 | 0.16 | 5.05 | 1093473.33 | 36864.31 | 7.76 |
| 2024-05-09 | 3.07 | 3.17 | 0.09 | 2.92 | 342226.65 | 10797.10 | 2.43 |
日K线
周K线
月K线
