浩物股份(000757)股票信息
| 股票代码 | 000757 |
| 股票名称 | 浩物股份 |
| 最新价/元 | 4.74 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.21 |
| 买入/元 | 4.73 |
| 卖出/元 | 4.74 |
| 昨收/元 | 4.75 |
| 今开/元 | 4.78 |
| 最高/元 | 4.80 |
| 最低/元 | 4.69 |
| 成交量/手 | 117318.90 |
| 成交额/万 | 5540.95 |
| 股净值/元 | -118.50 |
| 市净率 | 1.62 |
| 总市值/万 | 252507.43 |
| 流通值/万 | 252506.69 |
| 换手率/% | 2.20 |
| 入市日期 | 1997-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
浩物股份(000757)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 | 4.78 | 4.74 | -0.01 | -0.21 | 117318.90 | 5540.95 | 2.20 |
| 2025-07-17 | 4.74 | 4.75 | 0.02 | 0.42 | 116599.60 | 5532.48 | 2.19 |
| 2025-07-16 | 4.64 | 4.73 | 0.12 | 2.60 | 285657.79 | 13467.56 | 5.36 |
| 2025-07-15 | 4.93 | 4.61 | -0.34 | -6.87 | 366728.00 | 16931.07 | 6.88 |
| 2025-07-14 | 4.76 | 4.95 | 0.21 | 4.43 | 179062.90 | 8762.03 | 3.36 |
| 2025-07-11 | 4.69 | 4.74 | 0.05 | 1.07 | 99619.00 | 4686.39 | 1.87 |
| 2025-07-10 | 4.72 | 4.69 | -0.03 | -0.64 | 91268.00 | 4268.31 | 1.71 |
| 2025-07-09 | 4.65 | 4.72 | 0.07 | 1.51 | 164172.24 | 7761.66 | 3.08 |
| 2025-07-08 | 4.62 | 4.65 | 0.05 | 1.09 | 167911.01 | 7745.04 | 3.15 |
| 2025-07-07 | 4.59 | 4.60 | 0.04 | 0.88 | 72073.15 | 3303.88 | 1.35 |
| 2025-07-04 | 4.63 | 4.56 | -0.07 | -1.51 | 102971.00 | 4713.38 | 1.93 |
| 2025-07-03 | 4.62 | 4.63 | -0.01 | -0.22 | 98798.00 | 4584.21 | 1.85 |
| 2025-07-02 | 4.56 | 4.64 | 0.08 | 1.75 | 237716.14 | 10913.03 | 4.46 |
| 2025-07-01 | 4.53 | 4.56 | 0.03 | 0.66 | 151018.43 | 6859.56 | 2.83 |
| 2025-06-30 | 4.54 | 4.53 | 0.05 | 1.12 | 125005.00 | 5654.64 | 2.35 |
| 2025-06-27 | 4.57 | 4.48 | -0.01 | -0.22 | 173554.00 | 7842.44 | 3.26 |
| 2025-06-26 | 4.54 | 4.49 | -0.05 | -1.10 | 215517.90 | 9822.82 | 4.05 |
| 2025-06-25 | 4.65 | 4.54 | -0.06 | -1.30 | 178283.00 | 8136.18 | 3.35 |
| 2025-06-24 | 4.38 | 4.60 | 0.24 | 5.51 | 218288.00 | 9895.98 | 4.10 |
| 2025-06-23 | 4.34 | 4.36 | -0.01 | -0.23 | 116917.00 | 5080.71 | 2.19 |
| 2025-06-20 | 4.27 | 4.37 | 0.08 | 1.87 | 146049.00 | 6325.87 | 2.74 |
| 2025-06-19 | 4.48 | 4.29 | -0.23 | -5.09 | 127586.90 | 5539.54 | 2.40 |
| 2025-06-18 | 4.47 | 4.52 | 0.03 | 0.67 | 90477.00 | 4043.86 | 1.70 |
| 2025-06-17 | 4.53 | 4.49 | -0.04 | -0.88 | 87508.90 | 3915.20 | 1.64 |
| 2025-06-16 | 4.48 | 4.53 | 0.05 | 1.12 | 92966.00 | 4198.06 | 1.75 |
| 2025-06-13 | 4.55 | 4.48 | -0.11 | -2.40 | 90990.00 | 4080.23 | 1.71 |
| 2025-06-12 | 4.55 | 4.59 | 0.01 | 0.22 | 87465.90 | 3996.90 | 1.64 |
| 2025-06-11 | 4.54 | 4.58 | 0.05 | 1.10 | 104553.00 | 4803.62 | 1.96 |
| 2025-06-10 | 4.60 | 4.53 | -0.08 | -1.74 | 161339.90 | 7328.85 | 3.03 |
| 2025-06-09 | 4.66 | 4.61 | -0.03 | -0.65 | 145550.00 | 6749.37 | 2.73 |
| 2025-06-06 | 4.56 | 4.64 | 0.09 | 1.98 | 146226.00 | 6720.44 | 2.74 |
| 2025-06-05 | 4.60 | 4.55 | -0.03 | -0.66 | 167876.00 | 7702.47 | 3.15 |
| 2025-06-04 | 4.53 | 4.58 | 0.06 | 1.33 | 137757.10 | 6273.00 | 2.59 |
| 2025-06-03 | 4.41 | 4.52 | 0.07 | 1.57 | 124684.00 | 5597.57 | 2.34 |
| 2025-05-30 | 4.62 | 4.45 | -0.13 | -2.84 | 185800.00 | 8362.24 | 3.49 |
| 2025-05-29 | 4.51 | 4.58 | 0.09 | 2.00 | 239280.69 | 10942.05 | 4.49 |
| 2025-05-28 | 4.39 | 4.49 | -0.12 | -2.60 | 331072.69 | 14862.24 | 6.21 |
| 2025-05-27 | 4.47 | 4.61 | 0.12 | 2.67 | 407218.69 | 18824.90 | 7.64 |
| 2025-05-26 | 4.46 | 4.49 | 0.01 | 0.22 | 142311.00 | 6392.99 | 2.67 |
| 2025-05-23 | 4.51 | 4.48 | -0.01 | -0.22 | 188545.00 | 8563.89 | 3.54 |
| 2025-05-22 | 4.61 | 4.49 | -0.17 | -3.65 | 184596.00 | 8397.71 | 3.47 |
| 2025-05-21 | 4.57 | 4.66 | 0.09 | 1.97 | 247979.77 | 11407.19 | 4.66 |
| 2025-05-20 | 4.63 | 4.57 | -0.08 | -1.72 | 180180.00 | 8268.81 | 3.38 |
| 2025-05-19 | 4.59 | 4.65 | 0.12 | 2.65 | 224811.34 | 10410.83 | 4.22 |
| 2025-05-16 | 4.41 | 4.53 | 0.12 | 2.72 | 252991.00 | 11376.84 | 4.75 |
| 2025-05-15 | 4.54 | 4.41 | -0.13 | -2.86 | 215865.90 | 9616.85 | 4.05 |
| 2025-05-14 | 4.51 | 4.54 | 0.04 | 0.89 | 211533.40 | 9550.05 | 3.97 |
| 2025-05-13 | 4.48 | 4.50 | 0.10 | 2.27 | 271878.47 | 12265.05 | 5.10 |
| 2025-05-12 | 4.39 | 4.40 | 0.06 | 1.38 | 202263.90 | 8856.13 | 3.80 |
| 2025-05-09 | 4.32 | 4.34 | -0.02 | -0.46 | 276816.10 | 12061.76 | 5.20 |
| 2025-05-08 | 4.22 | 4.36 | 0.10 | 2.35 | 612140.80 | 26467.48 | 11.49 |
| 2025-05-07 | 4.35 | 4.26 | -0.02 | -0.47 | 715404.30 | 32176.57 | 13.43 |
| 2025-05-06 | 4.14 | 4.28 | 0.18 | 4.39 | 206707.00 | 8794.57 | 3.88 |
| 2025-04-30 | 4.09 | 4.10 | 0.06 | 1.49 | 194195.00 | 7972.00 | 3.65 |
| 2025-04-29 | 3.98 | 4.04 | 0.03 | 0.75 | 169409.95 | 6876.62 | 3.18 |
| 2025-04-28 | 4.02 | 4.01 | -0.02 | -0.50 | 151000.00 | 5996.66 | 2.83 |
| 2025-04-25 | 4.01 | 4.03 | 0.13 | 3.33 | 178296.20 | 7175.59 | 3.35 |
| 2025-04-24 | 3.92 | 3.90 | -0.02 | -0.51 | 150866.00 | 5900.43 | 2.83 |
| 2025-04-23 | 3.91 | 3.92 | 0.00 | 0.00 | 206573.00 | 8120.66 | 3.88 |
| 2025-04-22 | 3.75 | 3.92 | 0.20 | 5.38 | 202309.60 | 7798.65 | 3.80 |
| 2025-04-21 | 3.66 | 3.72 | 0.08 | 2.20 | 130739.00 | 4841.93 | 2.45 |
| 2025-04-18 | 3.60 | 3.64 | 0.01 | 0.28 | 147531.80 | 5331.19 | 2.77 |
| 2025-04-17 | 3.54 | 3.63 | 0.05 | 1.40 | 77804.00 | 2811.60 | 1.46 |
| 2025-04-16 | 3.63 | 3.58 | -0.09 | -2.45 | 167145.51 | 6059.89 | 3.14 |
| 2025-04-15 | 3.66 | 3.67 | 0.05 | 1.38 | 140848.00 | 5163.01 | 2.64 |
| 2025-04-14 | 3.56 | 3.62 | 0.13 | 3.73 | 134258.61 | 4860.69 | 2.52 |
| 2025-04-11 | 3.46 | 3.49 | 0.02 | 0.58 | 164915.01 | 5772.87 | 3.10 |
| 2025-04-10 | 3.36 | 3.47 | 0.13 | 3.89 | 154656.45 | 5374.93 | 2.90 |
| 2025-04-09 | 3.17 | 3.34 | 0.15 | 4.70 | 248766.45 | 7864.80 | 4.67 |
| 2025-04-08 | 3.44 | 3.19 | -0.28 | -8.07 | 251330.00 | 8124.28 | 4.72 |
| 2025-04-07 | 3.56 | 3.47 | -0.39 | -10.10 | 151097.00 | 5305.80 | 2.84 |
| 2025-04-03 | 3.83 | 3.86 | -0.01 | -0.26 | 162582.00 | 6256.84 | 3.05 |
| 2025-04-02 | 3.86 | 3.87 | 0.00 | 0.00 | 103972.10 | 4033.62 | 1.95 |
| 2025-04-01 | 3.84 | 3.87 | 0.05 | 1.31 | 125373.00 | 4865.62 | 2.35 |
| 2025-03-31 | 3.83 | 3.82 | -0.07 | -1.80 | 201178.24 | 7631.53 | 3.78 |
| 2025-03-28 | 3.98 | 3.89 | -0.12 | -2.99 | 176456.00 | 6962.43 | 3.31 |
| 2025-03-27 | 4.10 | 4.01 | -0.05 | -1.23 | 229367.00 | 9217.97 | 4.31 |
| 2025-03-26 | 3.96 | 4.06 | 0.06 | 1.50 | 282207.27 | 11524.50 | 5.30 |
| 2025-03-25 | 4.00 | 4.00 | -0.04 | -0.99 | 360855.77 | 14509.98 | 6.77 |
| 2025-03-24 | 4.29 | 4.04 | -0.44 | -9.82 | 567000.26 | 23344.00 | 10.64 |
| 2025-03-21 | 5.25 | 4.48 | -0.34 | -7.05 | 895359.31 | 42728.91 | 16.81 |
| 2025-03-20 | 4.82 | 4.82 | 0.44 | 10.05 | 74681.12 | 3599.63 | 1.40 |
| 2025-03-19 | 4.38 | 4.38 | -0.02 | -0.46 | 262618.91 | 11640.93 | 4.93 |
| 2025-03-18 | 4.25 | 4.40 | 0.21 | 5.01 | 308105.00 | 13294.06 | 5.78 |
| 2025-03-17 | 4.14 | 4.19 | 0.05 | 1.21 | 182031.04 | 7615.97 | 3.42 |
| 2025-03-14 | 4.19 | 4.14 | 0.02 | 0.49 | 203159.69 | 8343.11 | 3.81 |
| 2025-03-13 | 4.31 | 4.12 | -0.11 | -2.60 | 329816.62 | 13999.16 | 6.19 |
| 2025-03-12 | 4.11 | 4.23 | 0.14 | 3.42 | 274528.50 | 11519.77 | 5.15 |
| 2025-03-11 | 3.94 | 4.09 | 0.10 | 2.51 | 161762.05 | 6522.51 | 3.04 |
| 2025-03-10 | 3.94 | 3.99 | 0.03 | 0.76 | 247905.00 | 9973.49 | 4.65 |
| 2025-03-07 | 4.00 | 3.96 | -0.07 | -1.74 | 305233.90 | 12042.01 | 5.73 |
| 2025-03-06 | 3.85 | 4.03 | 0.18 | 4.68 | 328522.71 | 13430.15 | 6.17 |
| 2025-03-05 | 3.88 | 3.85 | -0.06 | -1.54 | 78169.14 | 2993.29 | 1.47 |
| 2025-03-04 | 3.86 | 3.91 | 0.05 | 1.30 | 53611.00 | 2082.44 | 1.01 |
| 2025-03-03 | 3.85 | 3.86 | 0.02 | 0.52 | 91797.95 | 3548.24 | 1.72 |
| 2025-02-28 | 4.03 | 3.84 | -0.13 | -3.28 | 99470.95 | 3888.93 | 1.87 |
| 2025-02-27 | 4.01 | 3.97 | -0.05 | -1.24 | 81411.00 | 3237.21 | 1.53 |
| 2025-02-26 | 3.94 | 4.02 | 0.09 | 2.29 | 91191.00 | 3649.59 | 1.71 |
| 2025-02-25 | 3.91 | 3.93 | -0.01 | -0.25 | 81028.00 | 3177.88 | 1.52 |
| 2025-02-24 | 3.86 | 3.94 | 0.08 | 2.07 | 123227.54 | 4850.86 | 2.31 |
日K线
周K线
月K线
