本钢板材(000761)股票信息
| 股票代码 | 000761 |
| 股票名称 | 本钢板材 |
| 最新价/元 | 3.85 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.52 |
| 买入/元 | 3.84 |
| 卖出/元 | 3.85 |
| 昨收/元 | 3.83 |
| 今开/元 | 3.85 |
| 最高/元 | 3.89 |
| 最低/元 | 3.81 |
| 成交量/手 | 99192.00 |
| 成交额/万 | 3811.96 |
| 股净值/元 | -3.14 |
| 市净率 | 1.55 |
| 总市值/万 | 1581669.40 |
| 流通值/万 | 1427669.40 |
| 换手率/% | 0.27 |
| 入市日期 | 1998-01-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
本钢板材(000761)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 | 3.85 | 3.85 | 0.02 | 0.52 | 99192.00 | 3811.96 | 0.27 |
| 2025-07-17 | 3.75 | 3.83 | 0.08 | 2.13 | 134047.69 | 5089.44 | 0.36 |
| 2025-07-16 | 3.79 | 3.75 | -0.04 | -1.06 | 99323.39 | 3727.27 | 0.27 |
| 2025-07-15 | 3.85 | 3.79 | -0.05 | -1.30 | 162272.19 | 6155.68 | 0.44 |
| 2025-07-14 | 3.89 | 3.84 | -0.07 | -1.79 | 138002.00 | 5347.32 | 0.37 |
| 2025-07-11 | 3.86 | 3.91 | 0.07 | 1.82 | 248324.71 | 9682.86 | 0.67 |
| 2025-07-10 | 3.79 | 3.84 | 0.05 | 1.32 | 140973.78 | 5370.36 | 0.38 |
| 2025-07-09 | 3.79 | 3.79 | -0.01 | -0.26 | 148514.80 | 5647.36 | 0.40 |
| 2025-07-08 | 3.76 | 3.80 | 0.05 | 1.33 | 209022.80 | 7867.02 | 0.56 |
| 2025-07-07 | 3.76 | 3.75 | -0.07 | -1.83 | 233616.91 | 8805.76 | 0.63 |
| 2025-07-04 | 3.70 | 3.82 | 0.14 | 3.80 | 493163.50 | 18943.14 | 1.33 |
| 2025-07-03 | 3.72 | 3.68 | -0.05 | -1.34 | 217099.79 | 7993.54 | 0.59 |
| 2025-07-02 | 3.65 | 3.73 | 0.09 | 2.47 | 314383.90 | 11751.96 | 0.85 |
| 2025-07-01 | 3.62 | 3.64 | 0.04 | 1.11 | 98438.51 | 3561.42 | 0.27 |
| 2025-06-30 | 3.62 | 3.60 | -0.01 | -0.28 | 92180.77 | 3323.66 | 0.25 |
| 2025-06-27 | 3.61 | 3.61 | 0.01 | 0.28 | 99773.98 | 3617.16 | 0.27 |
| 2025-06-26 | 3.68 | 3.60 | -0.06 | -1.64 | 139306.50 | 5067.14 | 0.38 |
| 2025-06-25 | 3.66 | 3.66 | 0.01 | 0.27 | 90753.00 | 3319.08 | 0.24 |
| 2025-06-24 | 3.59 | 3.65 | 0.07 | 1.96 | 95119.68 | 3450.85 | 0.26 |
| 2025-06-23 | 3.54 | 3.58 | 0.03 | 0.85 | 66583.00 | 2373.51 | 0.18 |
| 2025-06-20 | 3.60 | 3.55 | -0.04 | -1.11 | 76936.00 | 2755.15 | 0.21 |
| 2025-06-19 | 3.64 | 3.59 | -0.05 | -1.37 | 95986.54 | 3454.09 | 0.26 |
| 2025-06-18 | 3.68 | 3.64 | -0.03 | -0.82 | 67642.00 | 2457.83 | 0.18 |
| 2025-06-17 | 3.64 | 3.67 | 0.03 | 0.82 | 83956.00 | 3077.92 | 0.23 |
| 2025-06-16 | 3.61 | 3.64 | 0.02 | 0.55 | 80810.02 | 2936.82 | 0.22 |
| 2025-06-13 | 3.67 | 3.62 | -0.06 | -1.63 | 107367.46 | 3891.62 | 0.29 |
| 2025-06-12 | 3.73 | 3.68 | -0.06 | -1.60 | 112778.98 | 4153.79 | 0.30 |
| 2025-06-11 | 3.77 | 3.74 | -0.03 | -0.80 | 146497.50 | 5499.53 | 0.40 |
| 2025-06-10 | 3.80 | 3.77 | -0.01 | -0.27 | 115174.00 | 4319.92 | 0.31 |
| 2025-06-09 | 3.77 | 3.78 | 0.02 | 0.53 | 131139.00 | 4953.07 | 0.35 |
| 2025-06-06 | 3.77 | 3.76 | 0.00 | 0.00 | 125296.59 | 4700.79 | 0.34 |
| 2025-06-05 | 3.91 | 3.76 | -0.13 | -3.34 | 226503.00 | 8599.83 | 0.61 |
| 2025-06-04 | 3.87 | 3.89 | 0.00 | 0.00 | 151009.10 | 5847.95 | 0.41 |
| 2025-06-03 | 4.14 | 3.89 | -0.26 | -6.27 | 405869.03 | 15765.12 | 1.09 |
| 2025-05-30 | 4.19 | 4.15 | -0.04 | -0.96 | 140548.05 | 5827.34 | 0.38 |
| 2025-05-29 | 4.24 | 4.19 | -0.02 | -0.48 | 174838.74 | 7317.22 | 0.47 |
| 2025-05-28 | 4.32 | 4.21 | -0.09 | -2.09 | 132263.00 | 5623.15 | 0.36 |
| 2025-05-27 | 4.27 | 4.30 | 0.03 | 0.70 | 176323.00 | 7503.58 | 0.48 |
| 2025-05-26 | 4.25 | 4.27 | 0.01 | 0.24 | 197688.00 | 8513.35 | 0.53 |
| 2025-05-23 | 4.25 | 4.26 | 0.03 | 0.71 | 253576.00 | 10930.89 | 0.68 |
| 2025-05-22 | 4.22 | 4.23 | -0.01 | -0.24 | 331126.60 | 14203.19 | 0.89 |
| 2025-05-21 | 4.15 | 4.24 | -0.03 | -0.70 | 509055.88 | 21269.53 | 1.37 |
| 2025-05-20 | 4.70 | 4.27 | -0.02 | -0.47 | 1000051.91 | 44854.64 | 2.70 |
| 2025-05-19 | 4.13 | 4.29 | 0.39 | 10.00 | 237206.20 | 10103.29 | 0.64 |
| 2025-05-16 | 3.95 | 3.90 | -0.01 | -0.26 | 77191.89 | 3016.31 | 0.21 |
| 2025-05-15 | 3.97 | 3.91 | -0.06 | -1.51 | 74029.19 | 2898.17 | 0.20 |
| 2025-05-14 | 3.93 | 3.97 | 0.06 | 1.54 | 95399.50 | 3765.27 | 0.26 |
| 2025-05-13 | 3.94 | 3.91 | 0.01 | 0.26 | 74200.52 | 2908.38 | 0.20 |
| 2025-05-12 | 3.98 | 3.90 | -0.04 | -1.02 | 91683.70 | 3579.80 | 0.25 |
| 2025-05-09 | 3.94 | 3.94 | 0.01 | 0.25 | 86481.70 | 3402.85 | 0.23 |
| 2025-05-08 | 3.99 | 3.93 | -0.09 | -2.24 | 107129.00 | 4262.55 | 0.29 |
| 2025-05-07 | 3.85 | 4.02 | 0.19 | 4.96 | 198783.26 | 7860.49 | 0.54 |
| 2025-05-06 | 3.77 | 3.83 | 0.09 | 2.41 | 106042.00 | 4023.33 | 0.29 |
| 2025-04-30 | 3.80 | 3.74 | -0.05 | -1.32 | 122327.50 | 4582.58 | 0.33 |
| 2025-04-29 | 3.79 | 3.79 | 0.00 | 0.00 | 98726.50 | 3785.54 | 0.27 |
| 2025-04-28 | 3.74 | 3.79 | 0.06 | 1.61 | 140270.23 | 5348.56 | 0.38 |
| 2025-04-25 | 3.74 | 3.73 | 0.00 | 0.00 | 108133.00 | 4043.07 | 0.29 |
| 2025-04-24 | 3.74 | 3.73 | -0.01 | -0.27 | 125041.30 | 4672.34 | 0.34 |
| 2025-04-23 | 3.65 | 3.74 | 0.11 | 3.03 | 179274.30 | 6596.51 | 0.48 |
| 2025-04-22 | 3.66 | 3.63 | -0.01 | -0.28 | 57333.00 | 2072.89 | 0.15 |
| 2025-04-21 | 3.58 | 3.64 | 0.06 | 1.68 | 87265.77 | 3168.44 | 0.24 |
| 2025-04-18 | 3.55 | 3.58 | 0.04 | 1.13 | 106362.00 | 3800.29 | 0.29 |
| 2025-04-17 | 3.53 | 3.54 | 0.00 | 0.00 | 79120.00 | 2802.43 | 0.21 |
| 2025-04-16 | 3.55 | 3.54 | -0.02 | -0.56 | 119614.00 | 4240.83 | 0.32 |
| 2025-04-15 | 3.60 | 3.56 | -0.04 | -1.11 | 124833.98 | 4434.60 | 0.34 |
| 2025-04-14 | 3.51 | 3.60 | 0.11 | 3.15 | 159751.92 | 5745.72 | 0.43 |
| 2025-04-11 | 3.51 | 3.49 | -0.03 | -0.85 | 131486.56 | 4634.76 | 0.35 |
| 2025-04-10 | 3.51 | 3.52 | 0.11 | 3.23 | 173218.43 | 6109.26 | 0.47 |
| 2025-04-09 | 3.30 | 3.41 | 0.08 | 2.40 | 236329.31 | 7733.50 | 0.64 |
| 2025-04-08 | 3.42 | 3.33 | -0.07 | -2.06 | 227263.46 | 7533.52 | 0.61 |
| 2025-04-07 | 3.57 | 3.40 | -0.38 | -10.05 | 182242.00 | 6306.76 | 0.49 |
| 2025-04-03 | 3.72 | 3.78 | 0.00 | 0.00 | 93567.51 | 3525.06 | 0.25 |
| 2025-04-02 | 3.76 | 3.78 | 0.01 | 0.27 | 74804.62 | 2819.82 | 0.20 |
| 2025-04-01 | 3.70 | 3.77 | 0.06 | 1.62 | 125321.99 | 4719.95 | 0.34 |
| 2025-03-31 | 3.70 | 3.71 | -0.01 | -0.27 | 166881.99 | 6122.86 | 0.45 |
| 2025-03-28 | 3.85 | 3.72 | -0.12 | -3.13 | 171684.20 | 6476.00 | 0.46 |
| 2025-03-27 | 3.89 | 3.84 | -0.07 | -1.79 | 155519.99 | 5961.15 | 0.42 |
| 2025-03-26 | 3.89 | 3.91 | 0.00 | 0.00 | 151325.18 | 5897.27 | 0.41 |
| 2025-03-25 | 3.97 | 3.91 | -0.06 | -1.51 | 234261.34 | 9225.00 | 0.63 |
| 2025-03-24 | 4.06 | 3.97 | -0.05 | -1.24 | 389556.45 | 15610.18 | 1.05 |
| 2025-03-21 | 4.19 | 4.02 | -0.14 | -3.37 | 574492.53 | 23554.22 | 1.55 |
| 2025-03-20 | 3.79 | 4.16 | 0.35 | 9.19 | 782733.70 | 32143.35 | 2.11 |
| 2025-03-19 | 3.81 | 3.81 | 0.00 | 0.00 | 121144.47 | 4608.92 | 0.33 |
| 2025-03-18 | 3.77 | 3.81 | 0.04 | 1.06 | 151241.89 | 5738.40 | 0.41 |
| 2025-03-17 | 3.76 | 3.77 | 0.00 | 0.00 | 160843.85 | 6061.74 | 0.43 |
| 2025-03-14 | 3.76 | 3.77 | -0.02 | -0.53 | 236644.31 | 8818.02 | 0.64 |
| 2025-03-13 | 3.86 | 3.79 | -0.07 | -1.81 | 231725.88 | 8759.01 | 0.62 |
| 2025-03-12 | 3.94 | 3.86 | -0.06 | -1.53 | 155859.00 | 6053.74 | 0.42 |
| 2025-03-11 | 3.92 | 3.92 | 0.00 | 0.00 | 243455.79 | 9426.41 | 0.66 |
| 2025-03-10 | 3.91 | 3.92 | -0.05 | -1.26 | 228164.81 | 8926.39 | 0.62 |
| 2025-03-07 | 4.02 | 3.97 | -0.04 | -1.00 | 268036.36 | 10790.32 | 0.72 |
| 2025-03-06 | 4.08 | 4.01 | 0.01 | 0.25 | 307855.89 | 12277.34 | 0.83 |
| 2025-03-05 | 3.99 | 4.00 | 0.00 | 0.00 | 274678.11 | 10757.37 | 0.74 |
| 2025-03-04 | 3.92 | 4.00 | 0.04 | 1.01 | 256413.04 | 10180.61 | 0.69 |
| 2025-03-03 | 4.00 | 3.96 | -0.07 | -1.74 | 365245.33 | 14778.37 | 0.98 |
| 2025-02-28 | 3.95 | 4.03 | 0.12 | 3.07 | 532777.74 | 21362.49 | 1.44 |
| 2025-02-27 | 4.15 | 3.91 | -0.12 | -2.98 | 516989.06 | 20578.35 | 1.39 |
| 2025-02-26 | 3.72 | 4.03 | 0.37 | 10.11 | 409267.09 | 15960.21 | 1.10 |
| 2025-02-25 | 3.72 | 3.66 | -0.08 | -2.14 | 228406.01 | 8478.02 | 0.62 |
| 2025-02-24 | 3.72 | 3.74 | 0.04 | 1.08 | 229509.02 | 8637.28 | 0.62 |
日K线
周K线
月K线
