ST西发(000752)股票信息
| 股票代码 | 000752 |
| 股票名称 | ST西发 |
| 最新价/元 | 8.39 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.36 |
| 买入/元 | 8.38 |
| 卖出/元 | 8.39 |
| 昨收/元 | 8.42 |
| 今开/元 | 8.42 |
| 最高/元 | 8.42 |
| 最低/元 | 8.36 |
| 成交量/手 | 16630.00 |
| 成交额/万 | 1394.43 |
| 股净值/元 | 84.49 |
| 市净率 | 6.77 |
| 总市值/万 | 221293.37 |
| 流通值/万 | 221293.37 |
| 换手率/% | 0.63 |
| 入市日期 | 1997-06-25 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-07-18 16:16:18 |
ST西发(000752)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 | 8.42 | 8.39 | -0.03 | -0.36 | 16630.00 | 1394.43 | 0.63 |
| 2025-07-17 | 8.39 | 8.42 | 0.00 | 0.00 | 11164.00 | 938.55 | 0.42 |
| 2025-07-16 | 8.38 | 8.42 | 0.03 | 0.36 | 14407.01 | 1212.27 | 0.55 |
| 2025-07-15 | 8.42 | 8.39 | 0.00 | 0.00 | 19787.00 | 1656.19 | 0.75 |
| 2025-07-14 | 8.41 | 8.39 | 0.00 | 0.00 | 25832.01 | 2172.65 | 0.98 |
| 2025-07-11 | 8.37 | 8.39 | 0.01 | 0.12 | 16644.06 | 1396.75 | 0.63 |
| 2025-07-10 | 8.35 | 8.38 | 0.03 | 0.36 | 21259.02 | 1787.07 | 0.81 |
| 2025-07-09 | 8.37 | 8.35 | -0.01 | -0.12 | 13826.12 | 1154.32 | 0.52 |
| 2025-07-08 | 8.35 | 8.36 | 0.04 | 0.48 | 16913.01 | 1411.60 | 0.64 |
| 2025-07-07 | 8.44 | 8.32 | -0.11 | -1.31 | 20308.00 | 1698.24 | 0.77 |
| 2025-07-04 | 8.47 | 8.43 | -0.05 | -0.59 | 13874.00 | 1173.71 | 0.53 |
| 2025-07-03 | 8.44 | 8.48 | 0.04 | 0.47 | 16718.00 | 1414.10 | 0.63 |
| 2025-07-02 | 8.49 | 8.44 | -0.05 | -0.59 | 21307.31 | 1810.68 | 0.81 |
| 2025-07-01 | 8.57 | 8.49 | -0.08 | -0.93 | 40890.00 | 3471.73 | 1.55 |
| 2025-06-30 | 8.22 | 8.57 | 0.41 | 5.03 | 59963.01 | 5069.71 | 2.27 |
| 2025-06-27 | 8.16 | 8.16 | 0.01 | 0.12 | 25612.00 | 2088.40 | 0.97 |
| 2025-06-26 | 8.20 | 8.15 | 0.00 | 0.00 | 12522.00 | 1022.55 | 0.47 |
| 2025-06-25 | 8.34 | 8.15 | -0.27 | -3.21 | 36997.31 | 3036.20 | 1.40 |
| 2025-06-24 | 8.19 | 8.42 | 0.25 | 3.06 | 23964.02 | 1999.53 | 0.91 |
| 2025-06-23 | 8.15 | 8.17 | 0.06 | 0.74 | 12579.00 | 1023.09 | 0.48 |
| 2025-06-20 | 8.11 | 8.11 | -0.04 | -0.49 | 17875.00 | 1459.84 | 0.68 |
| 2025-06-19 | 8.33 | 8.15 | -0.17 | -2.04 | 22169.00 | 1822.27 | 0.84 |
| 2025-06-18 | 8.30 | 8.32 | 0.02 | 0.24 | 15531.33 | 1294.16 | 0.59 |
| 2025-06-17 | 8.42 | 8.30 | -0.13 | -1.54 | 18459.00 | 1542.27 | 0.70 |
| 2025-06-16 | 8.42 | 8.43 | 0.01 | 0.12 | 15714.01 | 1316.57 | 0.60 |
| 2025-06-13 | 8.44 | 8.42 | -0.03 | -0.36 | 18392.00 | 1553.80 | 0.70 |
| 2025-06-12 | 8.53 | 8.45 | -0.08 | -0.94 | 18393.10 | 1559.46 | 0.70 |
| 2025-06-11 | 8.55 | 8.53 | 0.00 | 0.00 | 15384.82 | 1313.61 | 0.58 |
| 2025-06-10 | 8.73 | 8.53 | -0.27 | -3.07 | 41556.82 | 3583.49 | 1.58 |
| 2025-06-09 | 8.80 | 8.80 | 0.00 | 0.00 | 18697.09 | 1645.93 | 0.71 |
| 2025-06-06 | 8.70 | 8.80 | 0.07 | 0.80 | 18889.00 | 1659.39 | 0.72 |
| 2025-06-05 | 8.78 | 8.73 | -0.05 | -0.57 | 23608.00 | 2059.70 | 0.90 |
| 2025-06-04 | 8.66 | 8.78 | 0.12 | 1.39 | 31114.10 | 2720.10 | 1.18 |
| 2025-06-03 | 8.57 | 8.66 | 0.10 | 1.17 | 19655.00 | 1698.19 | 0.75 |
| 2025-05-30 | 8.50 | 8.56 | 0.05 | 0.59 | 20915.00 | 1793.12 | 0.79 |
| 2025-05-29 | 8.43 | 8.51 | 0.10 | 1.19 | 18643.82 | 1581.93 | 0.71 |
| 2025-05-28 | 8.50 | 8.41 | -0.09 | -1.06 | 20264.00 | 1713.97 | 0.77 |
| 2025-05-27 | 8.49 | 8.50 | 0.00 | 0.00 | 15161.02 | 1288.82 | 0.57 |
| 2025-05-26 | 8.55 | 8.50 | -0.05 | -0.59 | 39788.01 | 3440.55 | 1.51 |
| 2025-05-23 | 8.42 | 8.55 | 0.13 | 1.54 | 21421.01 | 1821.06 | 0.81 |
| 2025-05-22 | 8.55 | 8.42 | -0.10 | -1.17 | 17638.01 | 1498.42 | 0.67 |
| 2025-05-21 | 8.66 | 8.52 | -0.08 | -0.93 | 22575.01 | 1925.50 | 0.86 |
| 2025-05-20 | 8.40 | 8.60 | 0.17 | 2.02 | 35994.01 | 3072.36 | 1.36 |
| 2025-05-19 | 8.49 | 8.43 | 0.00 | 0.00 | 22424.01 | 1901.79 | 0.85 |
| 2025-05-16 | 8.45 | 8.43 | -0.05 | -0.59 | 23841.03 | 2009.15 | 0.90 |
| 2025-05-15 | 8.68 | 8.48 | -0.18 | -2.08 | 27765.03 | 2373.25 | 1.05 |
| 2025-05-14 | 8.69 | 8.66 | -0.03 | -0.35 | 28389.00 | 2455.39 | 1.08 |
| 2025-05-13 | 8.64 | 8.69 | 0.05 | 0.58 | 29007.50 | 2516.95 | 1.10 |
| 2025-05-12 | 8.67 | 8.64 | -0.05 | -0.58 | 29238.01 | 2529.54 | 1.11 |
| 2025-05-09 | 8.70 | 8.69 | 0.03 | 0.35 | 41106.83 | 3557.87 | 1.56 |
| 2025-05-08 | 8.45 | 8.66 | 0.21 | 2.49 | 39461.01 | 3412.46 | 1.50 |
| 2025-05-07 | 8.28 | 8.45 | 0.19 | 2.30 | 33681.99 | 2819.81 | 1.28 |
| 2025-05-06 | 8.23 | 8.26 | 0.04 | 0.49 | 28672.49 | 2353.45 | 1.09 |
| 2025-04-30 | 8.20 | 8.22 | -0.03 | -0.36 | 25021.02 | 2054.49 | 0.95 |
| 2025-04-29 | 8.44 | 8.25 | -0.19 | -2.25 | 31259.04 | 2622.11 | 1.19 |
| 2025-04-28 | 8.20 | 8.44 | 0.22 | 2.68 | 52230.10 | 4378.02 | 1.98 |
| 2025-04-25 | 8.43 | 8.22 | -0.18 | -2.14 | 38551.10 | 3197.69 | 1.46 |
| 2025-04-24 | 8.13 | 8.40 | 0.30 | 3.70 | 52593.02 | 4373.48 | 1.99 |
| 2025-04-23 | 8.04 | 8.10 | -0.04 | -0.49 | 29921.00 | 2412.07 | 1.13 |
| 2025-04-22 | 8.03 | 8.14 | 0.06 | 0.74 | 26334.01 | 2145.71 | 1.00 |
| 2025-04-21 | 7.95 | 8.08 | 0.12 | 1.51 | 21639.00 | 1739.96 | 0.82 |
| 2025-04-18 | 8.07 | 7.96 | -0.09 | -1.12 | 13577.11 | 1082.98 | 0.51 |
| 2025-04-17 | 8.05 | 8.05 | -0.01 | -0.12 | 14226.10 | 1144.83 | 0.54 |
| 2025-04-16 | 8.00 | 8.06 | 0.06 | 0.75 | 27616.11 | 2234.62 | 1.05 |
| 2025-04-15 | 7.88 | 8.00 | 0.12 | 1.52 | 27606.49 | 2202.85 | 1.05 |
| 2025-04-14 | 7.69 | 7.88 | 0.24 | 3.14 | 27622.03 | 2173.71 | 1.05 |
| 2025-04-11 | 7.55 | 7.64 | 0.05 | 0.66 | 13837.02 | 1054.15 | 0.52 |
| 2025-04-10 | 7.52 | 7.59 | 0.14 | 1.88 | 19426.00 | 1471.31 | 0.74 |
| 2025-04-09 | 7.41 | 7.45 | -0.02 | -0.27 | 23842.00 | 1747.01 | 0.90 |
| 2025-04-08 | 7.38 | 7.47 | -0.16 | -2.10 | 35378.10 | 2607.56 | 1.34 |
| 2025-04-07 | 7.72 | 7.63 | -0.40 | -4.98 | 26352.00 | 2023.12 | 1.00 |
| 2025-04-03 | 7.95 | 8.03 | 0.07 | 0.88 | 12761.00 | 1019.53 | 0.48 |
| 2025-04-02 | 7.91 | 7.96 | 0.04 | 0.51 | 12087.00 | 959.49 | 0.46 |
| 2025-04-01 | 7.87 | 7.92 | 0.05 | 0.64 | 11964.13 | 945.86 | 0.45 |
| 2025-03-31 | 7.81 | 7.87 | 0.02 | 0.26 | 13344.00 | 1040.72 | 0.51 |
| 2025-03-28 | 7.95 | 7.85 | -0.07 | -0.88 | 16806.00 | 1324.35 | 0.64 |
| 2025-03-27 | 7.96 | 7.92 | -0.04 | -0.50 | 14322.12 | 1132.59 | 0.54 |
| 2025-03-26 | 7.92 | 7.96 | 0.03 | 0.38 | 10221.00 | 813.55 | 0.39 |
| 2025-03-25 | 7.95 | 7.93 | -0.10 | -1.25 | 24469.00 | 1933.95 | 0.93 |
| 2025-03-24 | 8.08 | 8.03 | -0.06 | -0.74 | 22383.00 | 1796.08 | 0.85 |
| 2025-03-21 | 8.08 | 8.09 | 0.03 | 0.37 | 28587.03 | 2315.09 | 1.08 |
| 2025-03-20 | 8.10 | 8.06 | -0.09 | -1.10 | 22857.09 | 1845.28 | 0.87 |
| 2025-03-19 | 8.23 | 8.15 | -0.08 | -0.97 | 21306.02 | 1740.30 | 0.81 |
| 2025-03-18 | 8.10 | 8.23 | 0.13 | 1.61 | 26493.02 | 2166.12 | 1.00 |
| 2025-03-17 | 8.06 | 8.10 | 0.02 | 0.25 | 30830.00 | 2496.38 | 1.17 |
| 2025-03-14 | 7.97 | 8.08 | 0.10 | 1.25 | 29817.26 | 2407.98 | 1.13 |
| 2025-03-13 | 8.00 | 7.98 | -0.02 | -0.25 | 17198.01 | 1368.99 | 0.65 |
| 2025-03-12 | 7.98 | 8.00 | 0.02 | 0.25 | 18733.02 | 1500.44 | 0.71 |
| 2025-03-11 | 7.92 | 7.98 | 0.03 | 0.38 | 15536.68 | 1235.25 | 0.59 |
| 2025-03-10 | 7.93 | 7.95 | 0.02 | 0.25 | 14851.00 | 1181.24 | 0.56 |
| 2025-03-07 | 8.07 | 7.93 | -0.18 | -2.22 | 21038.01 | 1681.41 | 0.80 |
| 2025-03-06 | 8.10 | 8.11 | -0.03 | -0.37 | 24050.00 | 1947.45 | 0.91 |
| 2025-03-05 | 7.86 | 8.14 | 0.26 | 3.30 | 43109.00 | 3517.99 | 1.63 |
| 2025-03-04 | 7.85 | 7.88 | 0.03 | 0.38 | 9621.01 | 755.71 | 0.36 |
| 2025-03-03 | 7.93 | 7.85 | -0.11 | -1.38 | 19732.00 | 1554.41 | 0.75 |
| 2025-02-28 | 7.90 | 7.96 | 0.07 | 0.89 | 29693.00 | 2377.96 | 1.13 |
| 2025-02-27 | 7.91 | 7.89 | -0.02 | -0.25 | 17511.01 | 1379.53 | 0.66 |
| 2025-02-26 | 7.93 | 7.91 | 0.01 | 0.13 | 18323.01 | 1445.85 | 0.69 |
| 2025-02-25 | 8.01 | 7.90 | -0.24 | -2.95 | 49032.00 | 3864.40 | 1.86 |
| 2025-02-24 | 8.30 | 8.14 | -0.07 | -0.85 | 36529.01 | 3005.61 | 1.38 |
日K线
周K线
月K线
