ST西发(000752)股票信息
| 股票代码 | 000752 |
| 股票名称 | ST西发 |
| 最新价/元 | 6.88 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 2.23 |
| 买入/元 | 6.87 |
| 卖出/元 | 6.88 |
| 昨收/元 | 6.73 |
| 今开/元 | 6.73 |
| 最高/元 | 7.05 |
| 最低/元 | 6.40 |
| 成交量/手 | 141893.82 |
| 成交额/万 | 9418.79 |
| 股净值/元 | -70.42 |
| 市净率 | 14.91 |
| 总市值/万 | 181465.84 |
| 流通值/万 | 181465.84 |
| 换手率/% | 5.38 |
| 入市日期 | 1997-06-25 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.73 | 6.88 | 0.15 | 2.23 | 141893.82 | 9418.79 | 5.38 |
| 2024-09-27 | 6.68 | 6.73 | 0.06 | 0.90 | 60448.12 | 4050.79 | 2.29 |
| 2024-09-26 | 6.65 | 6.67 | 0.01 | 0.15 | 27640.24 | 1844.23 | 1.05 |
| 2024-09-25 | 6.73 | 6.66 | -0.08 | -1.19 | 37286.01 | 2477.93 | 1.41 |
| 2024-09-24 | 6.68 | 6.74 | 0.06 | 0.90 | 19193.00 | 1295.56 | 0.73 |
| 2024-09-23 | 6.71 | 6.68 | 0.03 | 0.45 | 12476.51 | 833.01 | 0.47 |
| 2024-09-20 | 6.75 | 6.65 | -0.09 | -1.34 | 12292.00 | 819.74 | 0.47 |
| 2024-09-19 | 6.58 | 6.74 | 0.22 | 3.37 | 17665.02 | 1189.34 | 0.67 |
| 2024-09-18 | 6.68 | 6.52 | -0.15 | -2.25 | 11580.00 | 758.18 | 0.44 |
| 2024-09-13 | 6.83 | 6.67 | -0.16 | -2.34 | 15102.01 | 1020.23 | 0.57 |
| 2024-09-12 | 6.79 | 6.83 | 0.05 | 0.74 | 12052.00 | 825.30 | 0.46 |
| 2024-09-11 | 6.78 | 6.78 | -0.01 | -0.15 | 10929.02 | 745.69 | 0.41 |
| 2024-09-10 | 6.91 | 6.79 | -0.11 | -1.59 | 17940.00 | 1234.29 | 0.68 |
| 2024-09-09 | 6.75 | 6.90 | 0.16 | 2.37 | 21953.00 | 1506.39 | 0.83 |
| 2024-09-06 | 6.64 | 6.74 | 0.11 | 1.66 | 18126.01 | 1226.81 | 0.69 |
| 2024-09-05 | 6.53 | 6.63 | 0.09 | 1.38 | 15181.02 | 1005.56 | 0.58 |
| 2024-09-04 | 6.60 | 6.54 | -0.12 | -1.80 | 22116.01 | 1442.46 | 0.84 |
| 2024-09-03 | 6.71 | 6.66 | -0.01 | -0.15 | 16379.61 | 1088.66 | 0.62 |
| 2024-09-02 | 6.74 | 6.67 | -0.09 | -1.33 | 18392.00 | 1234.68 | 0.70 |
| 2024-08-30 | 6.70 | 6.76 | -0.19 | -2.73 | 30813.00 | 2085.73 | 1.17 |
| 2024-08-29 | 6.96 | 6.95 | -0.01 | -0.14 | 15121.00 | 1056.58 | 0.57 |
| 2024-08-28 | 6.86 | 6.96 | 0.10 | 1.46 | 11723.00 | 815.01 | 0.44 |
| 2024-08-27 | 7.06 | 6.86 | -0.20 | -2.83 | 18575.00 | 1287.37 | 0.70 |
| 2024-08-26 | 7.10 | 7.06 | -0.04 | -0.56 | 9564.00 | 676.73 | 0.36 |
| 2024-08-23 | 7.11 | 7.10 | -0.03 | -0.42 | 13111.51 | 929.19 | 0.50 |
| 2024-08-22 | 7.09 | 7.13 | 0.07 | 0.99 | 8354.45 | 593.42 | 0.32 |
| 2024-08-21 | 7.06 | 7.06 | -0.01 | -0.14 | 6645.41 | 470.15 | 0.25 |
| 2024-08-20 | 7.06 | 7.07 | 0.01 | 0.14 | 8418.00 | 593.79 | 0.32 |
| 2024-08-19 | 7.15 | 7.06 | -0.11 | -1.53 | 16368.81 | 1168.42 | 0.62 |
| 2024-08-16 | 7.15 | 7.17 | -0.01 | -0.14 | 11376.00 | 818.26 | 0.43 |
| 2024-08-15 | 7.18 | 7.18 | -0.02 | -0.28 | 9504.45 | 682.94 | 0.36 |
| 2024-08-14 | 7.15 | 7.20 | -0.01 | -0.14 | 10623.01 | 762.62 | 0.40 |
| 2024-08-13 | 7.01 | 7.21 | 0.20 | 2.85 | 23388.00 | 1679.30 | 0.89 |
| 2024-08-12 | 7.00 | 7.01 | -0.04 | -0.57 | 9616.01 | 674.01 | 0.36 |
| 2024-08-09 | 7.00 | 7.05 | 0.08 | 1.15 | 13790.77 | 969.67 | 0.52 |
| 2024-08-08 | 7.07 | 6.97 | -0.03 | -0.43 | 12144.81 | 848.04 | 0.46 |
| 2024-08-07 | 7.01 | 7.00 | 0.00 | 0.00 | 11542.00 | 810.99 | 0.44 |
| 2024-08-06 | 6.99 | 7.00 | 0.01 | 0.14 | 15168.79 | 1064.90 | 0.58 |
| 2024-08-05 | 7.08 | 6.99 | -0.12 | -1.69 | 17744.00 | 1249.44 | 0.67 |
| 2024-08-02 | 7.12 | 7.11 | -0.01 | -0.14 | 11549.00 | 822.84 | 0.44 |
| 2024-08-01 | 7.14 | 7.12 | -0.03 | -0.42 | 10746.03 | 768.33 | 0.41 |
| 2024-07-31 | 7.08 | 7.15 | 0.03 | 0.42 | 12273.01 | 877.53 | 0.47 |
| 2024-07-30 | 7.25 | 7.12 | -0.05 | -0.70 | 15095.00 | 1075.63 | 0.57 |
| 2024-07-29 | 7.07 | 7.17 | 0.02 | 0.28 | 15368.00 | 1107.20 | 0.58 |
| 2024-07-26 | 6.85 | 7.15 | 0.32 | 4.69 | 23200.00 | 1630.05 | 0.88 |
| 2024-07-25 | 7.02 | 6.83 | -0.27 | -3.80 | 30708.09 | 2110.11 | 1.16 |
| 2024-07-24 | 7.27 | 7.10 | -0.16 | -2.20 | 17709.00 | 1266.30 | 0.67 |
| 2024-07-23 | 7.15 | 7.26 | 0.13 | 1.82 | 25115.82 | 1809.98 | 0.95 |
| 2024-07-22 | 7.01 | 7.13 | -0.01 | -0.14 | 20267.00 | 1436.77 | 0.77 |
| 2024-07-19 | 7.46 | 7.14 | 0.01 | 0.14 | 66894.28 | 4905.82 | 2.54 |
| 2024-07-17 | 7.06 | 7.13 | 0.07 | 0.99 | 14398.01 | 1025.63 | 0.55 |
| 2024-07-16 | 7.16 | 7.06 | -0.14 | -1.94 | 19275.01 | 1369.37 | 0.73 |
| 2024-07-15 | 7.33 | 7.20 | 0.03 | 0.42 | 19898.17 | 1444.03 | 0.75 |
| 2024-07-12 | 7.33 | 7.17 | -0.18 | -2.45 | 37912.09 | 2734.26 | 1.44 |
| 2024-07-11 | 7.24 | 7.35 | 0.20 | 2.80 | 33155.00 | 2457.54 | 1.26 |
| 2024-07-10 | 7.20 | 7.15 | -0.09 | -1.24 | 20599.00 | 1474.38 | 0.78 |
| 2024-07-09 | 7.15 | 7.24 | 0.05 | 0.70 | 29074.00 | 2095.56 | 1.10 |
| 2024-07-08 | 6.81 | 7.19 | 0.21 | 3.01 | 55670.01 | 4020.17 | 2.11 |
| 2024-07-05 | 6.62 | 6.98 | 0.33 | 4.96 | 24514.00 | 1673.51 | 0.93 |
| 2024-07-04 | 6.72 | 6.65 | -0.07 | -1.04 | 12583.00 | 836.01 | 0.48 |
| 2024-07-03 | 6.66 | 6.72 | 0.00 | 0.00 | 18076.05 | 1210.70 | 0.69 |
| 2024-07-02 | 6.70 | 6.72 | 0.01 | 0.15 | 10590.01 | 711.69 | 0.40 |
| 2024-07-01 | 6.76 | 6.71 | 0.08 | 1.21 | 13669.00 | 914.46 | 0.52 |
| 2024-06-28 | 6.62 | 6.63 | 0.01 | 0.15 | 12177.01 | 805.55 | 0.46 |
| 2024-06-27 | 6.57 | 6.62 | 0.06 | 0.92 | 16922.01 | 1111.88 | 0.64 |
| 2024-06-26 | 6.56 | 6.56 | -0.20 | -2.96 | 23609.01 | 1542.80 | 0.90 |
| 2024-06-25 | 6.94 | 6.76 | -0.11 | -1.60 | 34237.76 | 2324.22 | 1.30 |
| 2024-06-24 | 6.74 | 6.87 | 0.18 | 2.69 | 46629.12 | 3187.78 | 1.77 |
| 2024-06-21 | 6.62 | 6.69 | 0.08 | 1.21 | 25617.11 | 1714.60 | 0.97 |
| 2024-06-20 | 6.51 | 6.61 | 0.12 | 1.85 | 30068.18 | 1992.25 | 1.14 |
| 2024-06-19 | 6.46 | 6.49 | 0.03 | 0.46 | 19317.94 | 1253.29 | 0.73 |
| 2024-06-18 | 6.51 | 6.46 | -0.11 | -1.67 | 25362.96 | 1645.68 | 0.96 |
| 2024-06-17 | 6.63 | 6.57 | -0.12 | -1.79 | 16526.76 | 1098.24 | 0.63 |
| 2024-06-14 | 6.63 | 6.69 | 0.07 | 1.06 | 18996.77 | 1271.14 | 0.72 |
| 2024-06-13 | 6.57 | 6.62 | 0.05 | 0.76 | 13929.00 | 921.70 | 0.53 |
| 2024-06-12 | 6.55 | 6.57 | -0.05 | -0.76 | 27713.00 | 1857.58 | 1.05 |
| 2024-06-11 | 6.35 | 6.62 | 0.29 | 4.58 | 39947.04 | 2596.54 | 1.51 |
| 2024-06-07 | 6.16 | 6.33 | 0.13 | 2.10 | 14480.00 | 912.24 | 0.55 |
| 2024-06-06 | 6.34 | 6.20 | -0.16 | -2.52 | 24651.02 | 1523.44 | 0.93 |
| 2024-06-05 | 6.41 | 6.36 | -0.11 | -1.70 | 17263.02 | 1099.42 | 0.65 |
| 2024-06-04 | 6.48 | 6.47 | -0.01 | -0.15 | 15988.00 | 1043.18 | 0.61 |
| 2024-06-03 | 6.60 | 6.48 | -0.22 | -3.28 | 16142.01 | 1059.79 | 0.61 |
| 2024-05-31 | 6.73 | 6.70 | -0.05 | -0.74 | 19241.01 | 1281.50 | 0.73 |
| 2024-05-30 | 6.88 | 6.75 | 0.19 | 2.90 | 33558.91 | 2283.87 | 1.27 |
| 2024-05-29 | 6.68 | 6.56 | -0.30 | -4.37 | 39602.01 | 2615.42 | 1.50 |
| 2024-05-28 | 6.59 | 6.86 | 0.32 | 4.89 | 54423.76 | 3698.20 | 2.06 |
| 2024-05-27 | 6.24 | 6.54 | 0.31 | 4.98 | 51157.27 | 3324.97 | 1.94 |
| 2024-05-24 | 6.00 | 6.23 | 0.22 | 3.66 | 21907.00 | 1340.76 | 0.83 |
| 2024-05-23 | 6.15 | 6.01 | -0.24 | -3.84 | 29149.10 | 1768.71 | 1.11 |
| 2024-05-22 | 6.36 | 6.25 | -0.08 | -1.26 | 15524.00 | 974.48 | 0.59 |
| 2024-05-21 | 6.39 | 6.33 | -0.07 | -1.09 | 18017.00 | 1142.89 | 0.68 |
| 2024-05-20 | 6.30 | 6.40 | 0.11 | 1.75 | 32310.00 | 2024.54 | 1.22 |
| 2024-05-17 | 6.36 | 6.29 | -0.06 | -0.95 | 15651.00 | 992.28 | 0.59 |
| 2024-05-16 | 6.45 | 6.35 | -0.12 | -1.86 | 18884.13 | 1210.00 | 0.72 |
| 2024-05-15 | 6.50 | 6.47 | 0.04 | 0.62 | 20721.14 | 1348.80 | 0.79 |
| 2024-05-14 | 6.41 | 6.43 | -0.01 | -0.16 | 18342.00 | 1194.20 | 0.70 |
| 2024-05-13 | 6.20 | 6.44 | 0.22 | 3.54 | 22417.01 | 1436.92 | 0.85 |
| 2024-05-10 | 6.30 | 6.22 | -0.09 | -1.43 | 14112.02 | 879.44 | 0.54 |
| 2024-05-09 | 6.01 | 6.31 | 0.25 | 4.13 | 31089.16 | 1956.80 | 1.18 |
| 2024-05-08 | 6.20 | 6.06 | -0.26 | -4.11 | 27614.02 | 1698.38 | 1.05 |
日K线
周K线
月K线
