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 | 3.56 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 8.21 |
| 买入/元 | 3.56 |
| 卖出/元 | 3.57 |
| 昨收/元 | 3.29 |
| 今开/元 | 3.40 |
| 最高/元 | 3.60 |
| 最低/元 | 3.26 |
| 成交量/手 | 686223.89 |
| 成交额/万 | 23687.69 |
| 股净值/元 | -8.40 |
| 市净率 | 1.01 |
| 总市值/万 | 1462526.70 |
| 流通值/万 | 1320126.70 |
| 换手率/% | 1.85 |
| 入市日期 | 1998-01-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.40 | 3.56 | 0.27 | 8.21 | 686223.89 | 23687.69 | 1.85 |
| 2024-09-27 | 3.30 | 3.29 | 0.13 | 4.11 | 733721.14 | 23885.20 | 1.98 |
| 2024-09-26 | 2.92 | 3.16 | 0.29 | 10.11 | 417408.60 | 12815.14 | 1.13 |
| 2024-09-25 | 2.95 | 2.87 | 0.19 | 7.09 | 556364.31 | 16105.60 | 1.50 |
| 2024-09-24 | 2.44 | 2.68 | 0.24 | 9.84 | 201449.97 | 5206.61 | 0.54 |
| 2024-09-23 | 2.40 | 2.44 | 0.04 | 1.67 | 159181.00 | 3853.48 | 0.43 |
| 2024-09-20 | 2.46 | 2.40 | -0.06 | -2.44 | 154211.81 | 3724.35 | 0.42 |
| 2024-09-19 | 2.43 | 2.46 | 0.03 | 1.24 | 241827.63 | 5883.54 | 0.65 |
| 2024-09-18 | 2.52 | 2.43 | -0.09 | -3.57 | 354830.37 | 8577.82 | 0.96 |
| 2024-09-13 | 2.32 | 2.52 | 0.23 | 10.04 | 205030.47 | 5014.03 | 0.55 |
| 2024-09-12 | 2.21 | 2.29 | 0.08 | 3.62 | 95578.34 | 2172.76 | 0.26 |
| 2024-09-11 | 2.23 | 2.21 | -0.02 | -0.90 | 74516.00 | 1650.19 | 0.20 |
| 2024-09-10 | 2.25 | 2.23 | -0.02 | -0.89 | 82651.11 | 1833.85 | 0.22 |
| 2024-09-09 | 2.23 | 2.25 | -0.01 | -0.44 | 67319.86 | 1511.85 | 0.18 |
| 2024-09-06 | 2.29 | 2.26 | -0.02 | -0.88 | 67843.00 | 1546.56 | 0.18 |
| 2024-09-05 | 2.27 | 2.28 | 0.00 | 0.00 | 52115.00 | 1190.01 | 0.14 |
| 2024-09-04 | 2.31 | 2.28 | -0.04 | -1.72 | 71332.00 | 1642.35 | 0.19 |
| 2024-09-03 | 2.32 | 2.32 | -0.01 | -0.43 | 71238.15 | 1655.30 | 0.19 |
| 2024-09-02 | 2.41 | 2.33 | -0.07 | -2.92 | 102663.00 | 2430.00 | 0.28 |
| 2024-08-30 | 2.42 | 2.40 | 0.01 | 0.42 | 79562.00 | 1923.94 | 0.21 |
| 2024-08-29 | 2.37 | 2.39 | 0.02 | 0.84 | 80832.00 | 1924.40 | 0.22 |
| 2024-08-28 | 2.42 | 2.37 | -0.06 | -2.47 | 91930.00 | 2204.24 | 0.25 |
| 2024-08-27 | 2.45 | 2.43 | -0.01 | -0.41 | 68616.98 | 1658.88 | 0.19 |
| 2024-08-26 | 2.45 | 2.44 | 0.00 | 0.00 | 61229.00 | 1503.44 | 0.17 |
| 2024-08-23 | 2.39 | 2.44 | 0.00 | 0.00 | 72184.00 | 1758.91 | 0.19 |
| 2024-08-22 | 2.51 | 2.44 | -0.03 | -1.22 | 47934.00 | 1181.34 | 0.13 |
| 2024-08-21 | 2.50 | 2.47 | -0.03 | -1.20 | 49901.00 | 1232.52 | 0.13 |
| 2024-08-20 | 2.54 | 2.50 | -0.04 | -1.58 | 69622.00 | 1746.04 | 0.19 |
| 2024-08-19 | 2.55 | 2.54 | -0.02 | -0.78 | 89716.05 | 2305.52 | 0.24 |
| 2024-08-16 | 2.62 | 2.56 | -0.04 | -1.54 | 53956.00 | 1387.97 | 0.15 |
| 2024-08-15 | 2.60 | 2.60 | 0.02 | 0.78 | 54148.27 | 1412.85 | 0.15 |
| 2024-08-14 | 2.66 | 2.58 | -0.07 | -2.64 | 51577.84 | 1344.06 | 0.14 |
| 2024-08-13 | 2.60 | 2.65 | 0.06 | 2.32 | 51693.72 | 1358.78 | 0.14 |
| 2024-08-12 | 2.64 | 2.59 | -0.05 | -1.89 | 47615.12 | 1240.37 | 0.13 |
| 2024-08-09 | 2.67 | 2.64 | -0.02 | -0.75 | 54099.83 | 1449.44 | 0.15 |
| 2024-08-08 | 2.61 | 2.66 | 0.04 | 1.53 | 52749.39 | 1395.72 | 0.14 |
| 2024-08-07 | 2.64 | 2.62 | -0.03 | -1.13 | 41546.95 | 1092.14 | 0.11 |
| 2024-08-06 | 2.62 | 2.65 | 0.04 | 1.53 | 56912.33 | 1497.85 | 0.15 |
| 2024-08-05 | 2.65 | 2.61 | -0.02 | -0.76 | 54610.00 | 1442.35 | 0.15 |
| 2024-08-02 | 2.65 | 2.63 | -0.03 | -1.13 | 48604.00 | 1290.05 | 0.13 |
| 2024-08-01 | 2.70 | 2.66 | 0.00 | 0.00 | 65856.12 | 1764.22 | 0.18 |
| 2024-07-31 | 2.59 | 2.66 | 0.07 | 2.70 | 82026.00 | 2163.77 | 0.22 |
| 2024-07-30 | 2.72 | 2.59 | -0.08 | -3.00 | 119874.01 | 3149.73 | 0.32 |
| 2024-07-29 | 2.56 | 2.67 | 0.11 | 4.30 | 126562.18 | 3328.70 | 0.34 |
| 2024-07-26 | 2.47 | 2.56 | 0.10 | 4.07 | 89167.59 | 2252.53 | 0.24 |
| 2024-07-25 | 2.46 | 2.46 | 0.01 | 0.41 | 55670.49 | 1366.84 | 0.15 |
| 2024-07-24 | 2.45 | 2.45 | 0.00 | 0.00 | 70519.49 | 1719.53 | 0.19 |
| 2024-07-23 | 2.47 | 2.45 | -0.03 | -1.21 | 66828.00 | 1660.59 | 0.18 |
| 2024-07-22 | 2.50 | 2.48 | -0.02 | -0.80 | 60084.00 | 1490.24 | 0.16 |
| 2024-07-19 | 2.52 | 2.50 | -0.03 | -1.19 | 73195.00 | 1825.39 | 0.20 |
| 2024-07-18 | 2.53 | 2.53 | -0.01 | -0.39 | 48708.40 | 1227.92 | 0.13 |
| 2024-07-17 | 2.57 | 2.54 | -0.02 | -0.78 | 53867.00 | 1369.01 | 0.15 |
| 2024-07-16 | 2.56 | 2.56 | -0.01 | -0.39 | 51251.77 | 1310.66 | 0.14 |
| 2024-07-15 | 2.62 | 2.57 | -0.05 | -1.91 | 59864.62 | 1542.20 | 0.16 |
| 2024-07-12 | 2.64 | 2.62 | 0.00 | 0.00 | 55954.00 | 1468.30 | 0.15 |
| 2024-07-11 | 2.52 | 2.62 | 0.10 | 3.97 | 83183.66 | 2146.78 | 0.22 |
| 2024-07-10 | 2.52 | 2.52 | -0.02 | -0.79 | 92851.64 | 2322.49 | 0.25 |
| 2024-07-09 | 2.52 | 2.54 | 0.01 | 0.40 | 74796.95 | 1880.71 | 0.20 |
| 2024-07-08 | 2.62 | 2.53 | -0.09 | -3.44 | 64137.00 | 1634.87 | 0.17 |
| 2024-07-05 | 2.59 | 2.62 | 0.03 | 1.16 | 77314.23 | 2019.59 | 0.21 |
| 2024-07-04 | 2.71 | 2.59 | -0.10 | -3.72 | 68233.00 | 1792.17 | 0.18 |
| 2024-07-03 | 2.68 | 2.69 | 0.00 | 0.00 | 56994.00 | 1547.32 | 0.15 |
| 2024-07-02 | 2.60 | 2.69 | 0.09 | 3.46 | 83599.00 | 2220.99 | 0.23 |
| 2024-07-01 | 2.52 | 2.60 | 0.09 | 3.59 | 72534.20 | 1859.80 | 0.20 |
| 2024-06-28 | 2.56 | 2.51 | -0.04 | -1.57 | 70278.16 | 1790.31 | 0.19 |
| 2024-06-27 | 2.61 | 2.55 | -0.06 | -2.30 | 72981.00 | 1884.36 | 0.20 |
| 2024-06-26 | 2.52 | 2.61 | 0.07 | 2.76 | 89974.99 | 2310.79 | 0.24 |
| 2024-06-25 | 2.50 | 2.54 | 0.02 | 0.79 | 75261.85 | 1900.30 | 0.20 |
| 2024-06-24 | 2.58 | 2.52 | -0.06 | -2.33 | 86951.14 | 2198.63 | 0.23 |
| 2024-06-21 | 2.57 | 2.58 | 0.02 | 0.78 | 78389.15 | 2028.15 | 0.21 |
| 2024-06-20 | 2.63 | 2.56 | -0.07 | -2.66 | 83844.97 | 2159.71 | 0.23 |
| 2024-06-19 | 2.67 | 2.63 | -0.04 | -1.50 | 59935.00 | 1585.83 | 0.16 |
| 2024-06-18 | 2.65 | 2.67 | 0.01 | 0.38 | 63120.00 | 1684.56 | 0.17 |
| 2024-06-17 | 2.70 | 2.66 | -0.06 | -2.21 | 81852.97 | 2188.77 | 0.22 |
| 2024-06-14 | 2.69 | 2.72 | 0.04 | 1.49 | 67648.18 | 1827.63 | 0.18 |
| 2024-06-13 | 2.73 | 2.68 | -0.06 | -2.19 | 81428.88 | 2190.50 | 0.22 |
| 2024-06-12 | 2.73 | 2.74 | 0.01 | 0.37 | 70061.97 | 1927.75 | 0.19 |
| 2024-06-11 | 2.82 | 2.73 | -0.09 | -3.19 | 85737.61 | 2341.49 | 0.23 |
| 2024-06-07 | 2.71 | 2.82 | 0.13 | 4.83 | 137612.50 | 3810.46 | 0.37 |
| 2024-06-06 | 2.82 | 2.69 | -0.09 | -3.24 | 123343.62 | 3353.28 | 0.33 |
| 2024-06-05 | 2.85 | 2.78 | -0.06 | -2.11 | 88349.04 | 2485.01 | 0.24 |
| 2024-06-04 | 2.90 | 2.84 | -0.04 | -1.39 | 143258.63 | 4060.83 | 0.39 |
| 2024-06-03 | 2.99 | 2.88 | -0.12 | -4.00 | 165476.01 | 4788.40 | 0.45 |
| 2024-05-31 | 3.01 | 3.00 | -0.02 | -0.66 | 60662.40 | 1827.64 | 0.16 |
| 2024-05-30 | 3.04 | 3.02 | -0.02 | -0.66 | 64890.62 | 1976.27 | 0.17 |
| 2024-05-29 | 3.02 | 3.04 | 0.02 | 0.66 | 61865.98 | 1879.69 | 0.17 |
| 2024-05-28 | 3.03 | 3.02 | -0.04 | -1.31 | 68808.98 | 2096.34 | 0.19 |
| 2024-05-27 | 3.06 | 3.06 | 0.00 | 0.00 | 62898.98 | 1914.54 | 0.17 |
| 2024-05-24 | 3.06 | 3.06 | -0.01 | -0.33 | 88865.81 | 2731.01 | 0.24 |
| 2024-05-23 | 3.17 | 3.07 | -0.12 | -3.76 | 137848.84 | 4284.86 | 0.37 |
| 2024-05-22 | 3.15 | 3.19 | 0.05 | 1.59 | 80231.00 | 2553.20 | 0.22 |
| 2024-05-21 | 3.20 | 3.14 | -0.05 | -1.57 | 96866.74 | 3049.57 | 0.26 |
| 2024-05-20 | 3.19 | 3.19 | 0.00 | 0.00 | 118608.00 | 3800.12 | 0.32 |
| 2024-05-17 | 3.16 | 3.19 | 0.01 | 0.31 | 162240.00 | 5098.92 | 0.44 |
| 2024-05-16 | 3.13 | 3.18 | 0.06 | 1.92 | 167826.90 | 5335.26 | 0.45 |
| 2024-05-15 | 3.13 | 3.12 | -0.01 | -0.32 | 55540.10 | 1736.33 | 0.15 |
| 2024-05-14 | 3.14 | 3.13 | -0.01 | -0.32 | 106171.00 | 3332.96 | 0.29 |
| 2024-05-13 | 3.17 | 3.14 | -0.04 | -1.26 | 94340.00 | 2968.12 | 0.25 |
| 2024-05-10 | 3.17 | 3.18 | -0.01 | -0.31 | 80429.07 | 2540.91 | 0.22 |
| 2024-05-09 | 3.14 | 3.19 | 0.02 | 0.63 | 102555.00 | 3274.35 | 0.28 |
日K线
周K线
月K线
