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 | 3.52 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 9.66 |
| 买入/元 | 3.51 |
| 卖出/元 | 3.52 |
| 昨收/元 | 3.21 |
| 今开/元 | 3.30 |
| 最高/元 | 3.53 |
| 最低/元 | 3.21 |
| 成交量/手 | 355313.22 |
| 成交额/万 | 12050.42 |
| 股净值/元 | -16.76 |
| 市净率 | 1.20 |
| 总市值/万 | 187516.07 |
| 流通值/万 | 187515.52 |
| 换手率/% | 6.67 |
| 入市日期 | 1997-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.30 | 3.52 | 0.31 | 9.66 | 355313.22 | 12050.42 | 6.67 |
| 2024-09-27 | 3.17 | 3.21 | 0.07 | 2.23 | 226195.57 | 7229.83 | 4.25 |
| 2024-09-26 | 3.08 | 3.14 | 0.05 | 1.62 | 146745.00 | 4579.74 | 2.75 |
| 2024-09-25 | 3.00 | 3.09 | 0.10 | 3.34 | 174715.00 | 5415.31 | 3.28 |
| 2024-09-24 | 2.93 | 2.99 | 0.07 | 2.40 | 142318.00 | 4197.01 | 2.67 |
| 2024-09-23 | 2.86 | 2.92 | 0.04 | 1.39 | 98080.00 | 2852.14 | 1.84 |
| 2024-09-20 | 2.84 | 2.88 | 0.05 | 1.77 | 108475.02 | 3112.70 | 2.04 |
| 2024-09-19 | 2.76 | 2.83 | 0.09 | 3.29 | 116595.81 | 3279.29 | 2.19 |
| 2024-09-18 | 2.77 | 2.74 | -0.04 | -1.44 | 82935.00 | 2266.16 | 1.56 |
| 2024-09-13 | 2.78 | 2.78 | 0.01 | 0.36 | 63853.40 | 1763.86 | 1.20 |
| 2024-09-12 | 2.80 | 2.77 | -0.02 | -0.72 | 92536.00 | 2586.66 | 1.74 |
| 2024-09-11 | 2.78 | 2.79 | 0.01 | 0.36 | 119658.00 | 3334.39 | 2.25 |
| 2024-09-10 | 2.77 | 2.78 | 0.02 | 0.73 | 54973.00 | 1514.40 | 1.03 |
| 2024-09-09 | 2.73 | 2.76 | 0.00 | 0.00 | 73235.00 | 2023.50 | 1.37 |
| 2024-09-06 | 2.84 | 2.76 | -0.07 | -2.47 | 119910.01 | 3351.45 | 2.25 |
| 2024-09-05 | 2.73 | 2.83 | 0.11 | 4.04 | 132247.81 | 3686.44 | 2.48 |
| 2024-09-04 | 2.73 | 2.72 | -0.03 | -1.09 | 61536.00 | 1679.95 | 1.16 |
| 2024-09-03 | 2.71 | 2.75 | 0.02 | 0.73 | 112503.47 | 3075.86 | 2.11 |
| 2024-09-02 | 2.73 | 2.73 | 0.00 | 0.00 | 118002.43 | 3268.15 | 2.22 |
| 2024-08-30 | 2.70 | 2.73 | 0.03 | 1.11 | 124994.00 | 3422.09 | 2.35 |
| 2024-08-29 | 2.66 | 2.70 | 0.06 | 2.27 | 106411.00 | 2871.28 | 2.00 |
| 2024-08-28 | 2.63 | 2.64 | 0.04 | 1.54 | 81942.00 | 2173.79 | 1.54 |
| 2024-08-27 | 2.67 | 2.60 | -0.08 | -2.99 | 113479.00 | 3007.73 | 2.13 |
| 2024-08-26 | 2.63 | 2.68 | 0.02 | 0.75 | 73343.00 | 1957.37 | 1.38 |
| 2024-08-23 | 2.69 | 2.66 | -0.01 | -0.38 | 165283.00 | 4423.22 | 3.10 |
| 2024-08-22 | 2.70 | 2.67 | -0.01 | -0.37 | 76170.00 | 2051.49 | 1.43 |
| 2024-08-21 | 2.69 | 2.68 | -0.02 | -0.74 | 138893.00 | 3705.58 | 2.61 |
| 2024-08-20 | 2.73 | 2.70 | -0.02 | -0.74 | 120245.00 | 3247.48 | 2.26 |
| 2024-08-19 | 2.73 | 2.72 | -0.03 | -1.09 | 101878.90 | 2775.01 | 1.91 |
| 2024-08-16 | 2.85 | 2.75 | -0.12 | -4.18 | 157258.90 | 4391.74 | 2.95 |
| 2024-08-15 | 2.85 | 2.87 | -0.03 | -1.03 | 177985.00 | 5063.50 | 3.34 |
| 2024-08-14 | 2.89 | 2.90 | 0.02 | 0.69 | 174375.78 | 5069.25 | 3.27 |
| 2024-08-13 | 2.86 | 2.88 | 0.01 | 0.35 | 163044.56 | 4659.85 | 3.06 |
| 2024-08-12 | 2.81 | 2.87 | 0.03 | 1.06 | 192629.39 | 5454.07 | 3.62 |
| 2024-08-09 | 2.90 | 2.84 | -0.03 | -1.05 | 177855.00 | 5066.96 | 3.34 |
| 2024-08-08 | 2.89 | 2.87 | -0.02 | -0.69 | 221946.90 | 6333.80 | 4.17 |
| 2024-08-07 | 2.90 | 2.89 | -0.07 | -2.37 | 245182.34 | 7089.91 | 4.60 |
| 2024-08-06 | 3.03 | 2.96 | -0.12 | -3.90 | 377015.97 | 11044.81 | 7.08 |
| 2024-08-05 | 3.26 | 3.08 | -0.18 | -5.52 | 640915.71 | 20517.97 | 12.03 |
| 2024-08-02 | 2.94 | 3.26 | 0.30 | 10.14 | 436555.43 | 13469.29 | 8.19 |
| 2024-08-01 | 2.95 | 2.96 | -0.02 | -0.67 | 399466.25 | 11794.10 | 7.50 |
| 2024-07-31 | 3.10 | 2.98 | -0.20 | -6.29 | 628343.85 | 18829.11 | 11.80 |
| 2024-07-30 | 3.16 | 3.18 | 0.11 | 3.58 | 786422.22 | 25161.28 | 14.76 |
| 2024-07-29 | 2.95 | 3.07 | 0.28 | 10.04 | 382302.33 | 11487.50 | 7.18 |
| 2024-07-26 | 2.80 | 2.79 | 0.07 | 2.57 | 496005.92 | 14015.33 | 9.31 |
| 2024-07-25 | 2.58 | 2.72 | 0.12 | 4.62 | 450324.89 | 11900.91 | 8.45 |
| 2024-07-24 | 2.47 | 2.60 | 0.01 | 0.39 | 539828.55 | 14078.91 | 10.13 |
| 2024-07-23 | 2.45 | 2.59 | 0.13 | 5.29 | 436646.91 | 11573.60 | 8.20 |
| 2024-07-22 | 2.47 | 2.46 | 0.01 | 0.41 | 87693.00 | 2159.74 | 1.65 |
| 2024-07-19 | 2.47 | 2.45 | -0.02 | -0.81 | 104820.00 | 2598.85 | 1.97 |
| 2024-07-18 | 2.52 | 2.47 | -0.05 | -1.98 | 102036.45 | 2510.01 | 1.92 |
| 2024-07-17 | 2.59 | 2.52 | -0.05 | -1.95 | 82193.00 | 2088.14 | 1.54 |
| 2024-07-16 | 2.52 | 2.57 | 0.05 | 1.98 | 82146.00 | 2110.06 | 1.54 |
| 2024-07-15 | 2.64 | 2.52 | -0.09 | -3.45 | 137543.00 | 3543.13 | 2.58 |
| 2024-07-12 | 2.66 | 2.61 | 0.04 | 1.56 | 201230.00 | 5255.81 | 3.78 |
| 2024-07-11 | 2.39 | 2.57 | 0.23 | 9.83 | 164169.00 | 4109.49 | 3.08 |
| 2024-07-10 | 2.38 | 2.34 | -0.05 | -2.09 | 64885.91 | 1538.19 | 1.22 |
| 2024-07-09 | 2.37 | 2.39 | 0.00 | 0.00 | 112512.00 | 2671.41 | 2.11 |
| 2024-07-08 | 2.47 | 2.39 | -0.09 | -3.63 | 150154.00 | 3632.48 | 2.82 |
| 2024-07-05 | 2.50 | 2.48 | -0.01 | -0.40 | 144687.00 | 3554.90 | 2.72 |
| 2024-07-04 | 2.59 | 2.49 | -0.11 | -4.23 | 110064.00 | 2779.27 | 2.07 |
| 2024-07-03 | 2.60 | 2.60 | 0.03 | 1.17 | 91701.00 | 2393.60 | 1.72 |
| 2024-07-02 | 2.46 | 2.57 | 0.09 | 3.63 | 101325.00 | 2594.62 | 1.90 |
| 2024-07-01 | 2.51 | 2.48 | -0.03 | -1.20 | 95295.00 | 2340.43 | 1.79 |
| 2024-06-28 | 2.62 | 2.51 | -0.06 | -2.34 | 131262.00 | 3380.62 | 2.46 |
| 2024-06-27 | 2.58 | 2.57 | 0.00 | 0.00 | 154544.00 | 4045.68 | 2.90 |
| 2024-06-26 | 2.45 | 2.57 | 0.13 | 5.33 | 116888.00 | 2916.00 | 2.19 |
| 2024-06-25 | 2.47 | 2.44 | 0.00 | 0.00 | 120618.91 | 2951.54 | 2.26 |
| 2024-06-24 | 2.44 | 2.44 | -0.02 | -0.81 | 178653.80 | 4389.87 | 3.35 |
| 2024-06-21 | 2.51 | 2.46 | -0.05 | -1.99 | 147748.68 | 3684.13 | 2.77 |
| 2024-06-20 | 2.63 | 2.51 | -0.12 | -4.56 | 93809.00 | 2396.75 | 1.76 |
| 2024-06-19 | 2.67 | 2.63 | -0.02 | -0.76 | 69336.00 | 1835.12 | 1.30 |
| 2024-06-18 | 2.49 | 2.65 | 0.14 | 5.58 | 136790.33 | 3568.83 | 2.57 |
| 2024-06-17 | 2.58 | 2.51 | -0.07 | -2.71 | 84577.00 | 2153.71 | 1.59 |
| 2024-06-14 | 2.60 | 2.58 | -0.04 | -1.53 | 105744.68 | 2738.42 | 1.99 |
| 2024-06-13 | 2.76 | 2.62 | -0.12 | -4.38 | 152955.00 | 4095.24 | 2.87 |
| 2024-06-12 | 2.64 | 2.74 | 0.10 | 3.79 | 133872.00 | 3623.61 | 2.51 |
| 2024-06-11 | 2.66 | 2.64 | -0.04 | -1.49 | 206256.55 | 5489.89 | 3.87 |
| 2024-06-07 | 2.59 | 2.68 | -0.03 | -1.11 | 330603.17 | 8742.75 | 6.21 |
| 2024-06-06 | 3.00 | 2.71 | -0.30 | -9.97 | 275964.00 | 7798.77 | 5.18 |
| 2024-06-05 | 2.90 | 3.01 | 0.08 | 2.73 | 438148.00 | 13617.13 | 8.22 |
| 2024-06-04 | 2.91 | 2.93 | -0.06 | -2.01 | 131202.00 | 3816.56 | 2.46 |
| 2024-06-03 | 3.11 | 2.99 | -0.11 | -3.55 | 118852.80 | 3605.14 | 2.23 |
| 2024-05-31 | 3.05 | 3.10 | 0.06 | 1.97 | 80501.00 | 2482.99 | 1.51 |
| 2024-05-30 | 3.01 | 3.04 | -0.01 | -0.33 | 115707.00 | 3556.99 | 2.17 |
| 2024-05-29 | 3.00 | 3.05 | 0.05 | 1.67 | 113255.03 | 3445.89 | 2.13 |
| 2024-05-28 | 3.04 | 3.00 | -0.03 | -0.99 | 50028.00 | 1507.05 | 0.94 |
| 2024-05-27 | 3.06 | 3.03 | -0.04 | -1.30 | 79186.00 | 2395.84 | 1.49 |
| 2024-05-24 | 3.15 | 3.07 | -0.06 | -1.92 | 49663.00 | 1538.94 | 0.93 |
| 2024-05-23 | 3.19 | 3.13 | -0.07 | -2.19 | 99970.90 | 3168.90 | 1.88 |
| 2024-05-22 | 3.20 | 3.20 | 0.00 | 0.00 | 67259.01 | 2162.85 | 1.26 |
| 2024-05-21 | 3.21 | 3.20 | -0.02 | -0.62 | 116980.01 | 3767.09 | 2.20 |
| 2024-05-20 | 3.29 | 3.22 | -0.07 | -2.13 | 148072.71 | 4815.55 | 2.78 |
| 2024-05-17 | 3.30 | 3.29 | 0.01 | 0.31 | 62441.00 | 2055.09 | 1.17 |
| 2024-05-16 | 3.26 | 3.28 | 0.04 | 1.24 | 117861.90 | 3907.84 | 2.21 |
| 2024-05-15 | 3.26 | 3.24 | -0.03 | -0.92 | 104633.90 | 3426.91 | 1.96 |
| 2024-05-14 | 3.21 | 3.27 | 0.06 | 1.87 | 69983.00 | 2270.84 | 1.31 |
| 2024-05-13 | 3.28 | 3.21 | -0.07 | -2.13 | 111888.00 | 3622.32 | 2.10 |
| 2024-05-10 | 3.36 | 3.28 | -0.08 | -2.38 | 105587.00 | 3477.80 | 1.98 |
| 2024-05-09 | 3.27 | 3.36 | 0.06 | 1.82 | 69188.00 | 2322.22 | 1.30 |
日K线
周K线
月K线
