股票代码 | 000751 |
股票名称 | 锌业股份 |
最新价/元 | 3.53 |
涨跌额/元 | 0.32 |
涨跌幅/% | 9.97 |
买入/元 | 3.53 |
卖出/元 | 0.00 |
昨收/元 | 3.21 |
今开/元 | 3.23 |
最高/元 | 3.53 |
最低/元 | 3.22 |
成交量/手 | 1143758.05 |
成交额/万 | 39698.10 |
股净值/元 | 353.00 |
市净率 | 1.59 |
总市值/万 | 570317.60 |
流通值/万 | 497683.68 |
换手率/% | 8.11 |
入市日期 | 1997-06-26 |
是否创业 | 否 |
是否退市 | 否 |
更新时间 | 2025-07-18 16:16:18 |
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 | 3.23 | 3.53 | 0.32 | 9.97 | 1143758.05 | 39698.10 | 8.11 |
2025-07-17 | 3.24 | 3.21 | -0.03 | -0.93 | 215554.90 | 6936.03 | 1.53 |
2025-07-16 | 3.28 | 3.24 | -0.04 | -1.22 | 271591.72 | 8807.70 | 1.93 |
2025-07-15 | 3.30 | 3.28 | -0.04 | -1.21 | 425112.11 | 14069.33 | 3.02 |
2025-07-14 | 3.35 | 3.32 | -0.02 | -0.60 | 556528.22 | 18562.68 | 3.95 |
2025-07-11 | 3.22 | 3.34 | 0.12 | 3.73 | 694452.93 | 22917.89 | 4.93 |
2025-07-10 | 3.20 | 3.22 | 0.04 | 1.26 | 179602.36 | 5754.06 | 1.27 |
2025-07-09 | 3.22 | 3.18 | -0.03 | -0.94 | 198795.06 | 6344.05 | 1.41 |
2025-07-08 | 3.17 | 3.21 | 0.04 | 1.26 | 177679.12 | 5670.91 | 1.26 |
2025-07-07 | 3.17 | 3.17 | 0.00 | 0.00 | 158107.87 | 5003.63 | 1.12 |
2025-07-04 | 3.20 | 3.17 | -0.06 | -1.86 | 229214.80 | 7282.98 | 1.63 |
2025-07-03 | 3.20 | 3.23 | 0.02 | 0.62 | 277712.80 | 8916.93 | 1.97 |
2025-07-02 | 3.15 | 3.21 | 0.04 | 1.26 | 311922.18 | 9958.34 | 2.21 |
2025-07-01 | 3.14 | 3.17 | 0.03 | 0.96 | 259225.99 | 8148.11 | 1.84 |
2025-06-30 | 3.16 | 3.14 | 0.00 | 0.00 | 288902.28 | 9038.31 | 2.05 |
2025-06-27 | 3.05 | 3.14 | 0.09 | 2.95 | 414658.58 | 12970.67 | 2.94 |
2025-06-26 | 3.03 | 3.05 | 0.01 | 0.33 | 162380.59 | 4946.12 | 1.15 |
2025-06-25 | 3.02 | 3.04 | 0.02 | 0.66 | 201141.13 | 6094.78 | 1.43 |
2025-06-24 | 2.97 | 3.02 | 0.05 | 1.68 | 153871.61 | 4637.44 | 1.09 |
2025-06-23 | 2.93 | 2.97 | 0.04 | 1.37 | 182761.15 | 5415.44 | 1.30 |
2025-06-20 | 2.98 | 2.93 | -0.05 | -1.68 | 171271.01 | 5049.62 | 1.21 |
2025-06-19 | 3.02 | 2.98 | -0.05 | -1.65 | 183084.31 | 5496.95 | 1.30 |
2025-06-18 | 3.07 | 3.03 | -0.04 | -1.30 | 144256.31 | 4379.44 | 1.02 |
2025-06-17 | 3.07 | 3.07 | 0.01 | 0.33 | 166929.62 | 5126.58 | 1.18 |
2025-06-16 | 3.07 | 3.06 | -0.03 | -0.97 | 188990.53 | 5793.57 | 1.34 |
2025-06-13 | 3.10 | 3.09 | 0.00 | 0.00 | 240107.62 | 7435.10 | 1.70 |
2025-06-12 | 3.10 | 3.09 | -0.02 | -0.64 | 198793.88 | 6141.54 | 1.41 |
2025-06-11 | 3.06 | 3.11 | 0.06 | 1.97 | 343314.48 | 10657.67 | 2.44 |
2025-06-10 | 3.06 | 3.05 | -0.02 | -0.65 | 203340.01 | 6201.15 | 1.44 |
2025-06-09 | 3.06 | 3.07 | 0.00 | 0.00 | 230236.48 | 7027.40 | 1.63 |
2025-06-06 | 3.01 | 3.07 | 0.08 | 2.68 | 298763.01 | 9130.61 | 2.12 |
2025-06-05 | 3.02 | 2.99 | -0.03 | -0.99 | 151165.00 | 4549.58 | 1.07 |
2025-06-04 | 2.96 | 3.02 | 0.07 | 2.37 | 230843.50 | 6946.37 | 1.64 |
2025-06-03 | 2.94 | 2.95 | 0.01 | 0.34 | 99208.70 | 2922.64 | 0.70 |
2025-05-30 | 2.98 | 2.94 | -0.04 | -1.34 | 97355.91 | 2869.86 | 0.69 |
2025-05-29 | 2.95 | 2.98 | 0.03 | 1.02 | 112529.20 | 3347.19 | 0.80 |
2025-05-28 | 2.97 | 2.95 | -0.03 | -1.01 | 97131.80 | 2870.03 | 0.69 |
2025-05-27 | 2.96 | 2.98 | 0.01 | 0.34 | 110093.40 | 3253.52 | 0.78 |
2025-05-26 | 2.95 | 2.97 | 0.03 | 1.02 | 125130.17 | 3715.35 | 0.89 |
2025-05-23 | 2.98 | 2.94 | -0.04 | -1.34 | 128137.71 | 3798.14 | 0.91 |
2025-05-22 | 3.02 | 2.98 | -0.05 | -1.65 | 134107.29 | 4024.50 | 0.95 |
2025-05-21 | 3.01 | 3.03 | 0.01 | 0.33 | 139160.68 | 4190.61 | 0.99 |
2025-05-20 | 3.03 | 3.02 | 0.01 | 0.33 | 192659.73 | 5800.61 | 1.37 |
2025-05-19 | 2.96 | 3.01 | 0.06 | 2.03 | 244572.67 | 7339.85 | 1.73 |
2025-05-16 | 2.93 | 2.95 | 0.01 | 0.34 | 181473.80 | 5379.42 | 1.29 |
2025-05-15 | 2.96 | 2.94 | -0.02 | -0.68 | 123414.01 | 3645.31 | 0.88 |
2025-05-14 | 2.94 | 2.96 | 0.02 | 0.68 | 131731.11 | 3880.48 | 0.93 |
2025-05-13 | 2.95 | 2.94 | 0.00 | 0.00 | 122421.95 | 3599.72 | 0.87 |
2025-05-12 | 2.94 | 2.94 | 0.01 | 0.34 | 126656.10 | 3706.40 | 0.90 |
2025-05-09 | 2.93 | 2.93 | -0.01 | -0.34 | 104177.79 | 3048.91 | 0.74 |
2025-05-08 | 2.94 | 2.94 | -0.01 | -0.34 | 119554.62 | 3504.53 | 0.85 |
2025-05-07 | 2.93 | 2.95 | 0.03 | 1.03 | 207187.85 | 6082.01 | 1.47 |
2025-05-06 | 2.88 | 2.92 | 0.05 | 1.74 | 166835.09 | 4843.69 | 1.18 |
2025-04-30 | 2.90 | 2.87 | -0.04 | -1.38 | 143042.11 | 4122.88 | 1.01 |
2025-04-29 | 2.87 | 2.91 | 0.03 | 1.04 | 170259.88 | 4953.55 | 1.21 |
2025-04-28 | 2.90 | 2.88 | -0.03 | -1.03 | 236092.36 | 6837.40 | 1.67 |
2025-04-25 | 2.85 | 2.91 | 0.14 | 5.05 | 519342.11 | 15224.60 | 3.68 |
2025-04-24 | 2.77 | 2.77 | -0.01 | -0.36 | 98742.90 | 2742.53 | 0.70 |
2025-04-23 | 2.80 | 2.78 | -0.03 | -1.07 | 114606.09 | 3189.98 | 0.81 |
2025-04-22 | 2.77 | 2.81 | 0.04 | 1.44 | 143265.30 | 3991.28 | 1.02 |
2025-04-21 | 2.73 | 2.77 | 0.05 | 1.84 | 137609.90 | 3804.46 | 0.98 |
2025-04-18 | 2.70 | 2.72 | 0.00 | 0.00 | 60785.80 | 1649.30 | 0.43 |
2025-04-17 | 2.70 | 2.72 | 0.02 | 0.74 | 104607.10 | 2849.62 | 0.74 |
2025-04-16 | 2.74 | 2.70 | -0.03 | -1.10 | 128917.00 | 3481.15 | 0.91 |
2025-04-15 | 2.77 | 2.73 | -0.04 | -1.44 | 98424.80 | 2691.08 | 0.70 |
2025-04-14 | 2.72 | 2.77 | 0.08 | 2.97 | 161405.81 | 4453.24 | 1.14 |
2025-04-11 | 2.66 | 2.69 | 0.00 | 0.00 | 184753.29 | 4997.94 | 1.31 |
2025-04-10 | 2.68 | 2.69 | 0.04 | 1.51 | 215054.87 | 5801.56 | 1.53 |
2025-04-09 | 2.58 | 2.65 | 0.04 | 1.53 | 234576.97 | 5995.89 | 1.66 |
2025-04-08 | 2.65 | 2.61 | -0.04 | -1.51 | 286236.45 | 7449.16 | 2.03 |
2025-04-07 | 2.83 | 2.65 | -0.29 | -9.86 | 244071.00 | 6570.27 | 1.73 |
2025-04-03 | 2.91 | 2.94 | 0.01 | 0.34 | 121973.98 | 3563.17 | 0.87 |
2025-04-02 | 2.94 | 2.93 | -0.01 | -0.34 | 100243.00 | 2933.07 | 0.71 |
2025-04-01 | 2.92 | 2.94 | 0.03 | 1.03 | 119127.90 | 3512.94 | 0.84 |
2025-03-31 | 2.94 | 2.91 | -0.06 | -2.02 | 186598.50 | 5444.01 | 1.32 |
2025-03-28 | 3.03 | 2.97 | -0.05 | -1.66 | 239837.00 | 7130.22 | 1.70 |
2025-03-27 | 3.07 | 3.02 | -0.08 | -2.58 | 258369.90 | 7851.51 | 1.83 |
2025-03-26 | 3.08 | 3.10 | 0.02 | 0.65 | 426309.40 | 13293.27 | 3.02 |
2025-03-25 | 3.04 | 3.08 | 0.06 | 1.99 | 382725.61 | 11793.72 | 2.71 |
2025-03-24 | 3.02 | 3.02 | 0.00 | 0.00 | 261744.36 | 7917.40 | 1.86 |
2025-03-21 | 3.03 | 3.02 | -0.02 | -0.66 | 212632.00 | 6462.69 | 1.51 |
2025-03-20 | 3.04 | 3.04 | 0.00 | 0.00 | 188254.08 | 5740.96 | 1.34 |
2025-03-19 | 3.05 | 3.04 | -0.02 | -0.65 | 163202.70 | 4955.46 | 1.16 |
2025-03-18 | 3.06 | 3.06 | 0.01 | 0.33 | 262978.78 | 8062.40 | 1.87 |
2025-03-17 | 3.05 | 3.05 | -0.02 | -0.65 | 275703.23 | 8397.61 | 1.96 |
2025-03-14 | 3.10 | 3.07 | 0.05 | 1.66 | 390289.12 | 11987.81 | 2.77 |
2025-03-13 | 3.02 | 3.02 | -0.01 | -0.33 | 234468.48 | 7028.32 | 1.66 |
2025-03-12 | 3.09 | 3.03 | -0.07 | -2.26 | 299439.11 | 9110.87 | 2.12 |
2025-03-11 | 3.05 | 3.10 | 0.03 | 0.98 | 428022.04 | 13027.70 | 3.04 |
2025-03-10 | 3.06 | 3.07 | 0.08 | 2.68 | 605574.28 | 18641.79 | 4.30 |
2025-03-07 | 2.89 | 2.99 | 0.08 | 2.75 | 636726.59 | 19055.74 | 4.52 |
2025-03-06 | 2.85 | 2.91 | 0.07 | 2.47 | 255588.51 | 7344.93 | 1.81 |
2025-03-05 | 2.84 | 2.84 | -0.01 | -0.35 | 167187.79 | 4704.85 | 1.19 |
2025-03-04 | 2.82 | 2.85 | 0.03 | 1.06 | 147395.20 | 4168.05 | 1.05 |
2025-03-03 | 2.80 | 2.82 | 0.01 | 0.36 | 246617.64 | 7018.83 | 1.75 |
2025-02-28 | 2.82 | 2.81 | -0.02 | -0.71 | 286372.56 | 8141.76 | 2.03 |
2025-02-27 | 2.86 | 2.83 | -0.02 | -0.70 | 132920.00 | 3761.35 | 0.94 |
2025-02-26 | 2.80 | 2.85 | 0.04 | 1.42 | 156722.86 | 4456.39 | 1.11 |
2025-02-25 | 2.83 | 2.81 | -0.03 | -1.06 | 114755.52 | 3236.40 | 0.81 |
2025-02-24 | 2.80 | 2.84 | 0.03 | 1.07 | 150837.56 | 4261.07 | 1.07 |