恒申新材(000782)股票信息
| 股票代码 | 000782 |
| 股票名称 | 恒申新材 |
| 最新价/元 | 4.87 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.22 |
| 买入/元 | 4.87 |
| 卖出/元 | 4.88 |
| 昨收/元 | 4.93 |
| 今开/元 | 4.93 |
| 最高/元 | 4.95 |
| 最低/元 | 4.83 |
| 成交量/手 | 135711.00 |
| 成交额/万 | 6623.69 |
| 股净值/元 | -48.70 |
| 市净率 | 1.88 |
| 总市值/万 | 334365.19 |
| 流通值/万 | 257204.00 |
| 换手率/% | 2.57 |
| 入市日期 | 1997-06-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
恒申新材(000782)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 | 4.93 | 4.87 | -0.06 | -1.22 | 135711.00 | 6623.69 | 2.57 |
| 2025-07-17 | 4.93 | 4.93 | -0.01 | -0.20 | 87679.01 | 4330.07 | 1.66 |
| 2025-07-16 | 4.99 | 4.94 | 0.00 | 0.00 | 104948.60 | 5185.49 | 1.99 |
| 2025-07-15 | 5.07 | 4.94 | -0.24 | -4.63 | 255814.49 | 12729.30 | 4.84 |
| 2025-07-14 | 5.12 | 5.18 | 0.05 | 0.98 | 97331.11 | 5025.77 | 1.84 |
| 2025-07-11 | 5.15 | 5.13 | -0.02 | -0.39 | 98760.01 | 5062.82 | 1.87 |
| 2025-07-10 | 5.13 | 5.15 | 0.02 | 0.39 | 98091.02 | 5031.39 | 1.86 |
| 2025-07-09 | 5.15 | 5.13 | -0.01 | -0.20 | 66408.01 | 3413.03 | 1.26 |
| 2025-07-08 | 5.13 | 5.14 | 0.01 | 0.20 | 100164.23 | 5158.27 | 1.90 |
| 2025-07-07 | 5.08 | 5.13 | 0.06 | 1.18 | 93992.00 | 4775.50 | 1.78 |
| 2025-07-04 | 5.08 | 5.07 | 0.00 | 0.00 | 68946.95 | 3494.17 | 1.31 |
| 2025-07-03 | 5.06 | 5.07 | 0.00 | 0.00 | 62914.00 | 3186.04 | 1.19 |
| 2025-07-02 | 5.03 | 5.07 | 0.04 | 0.80 | 88880.02 | 4491.48 | 1.68 |
| 2025-07-01 | 5.04 | 5.03 | 0.02 | 0.40 | 71048.00 | 3556.71 | 1.35 |
| 2025-06-30 | 4.90 | 5.01 | 0.10 | 2.04 | 139707.36 | 7022.25 | 2.65 |
| 2025-06-27 | 4.92 | 4.91 | 0.00 | 0.00 | 46677.01 | 2293.58 | 0.88 |
| 2025-06-26 | 4.94 | 4.91 | -0.01 | -0.20 | 49598.00 | 2441.35 | 0.94 |
| 2025-06-25 | 4.91 | 4.92 | 0.03 | 0.61 | 47808.50 | 2349.76 | 0.91 |
| 2025-06-24 | 4.82 | 4.89 | 0.09 | 1.88 | 53400.50 | 2599.55 | 1.01 |
| 2025-06-23 | 4.79 | 4.80 | 0.00 | 0.00 | 48349.00 | 2311.27 | 0.92 |
| 2025-06-20 | 4.75 | 4.80 | 0.07 | 1.48 | 54813.00 | 2621.43 | 1.04 |
| 2025-06-19 | 4.76 | 4.73 | -0.06 | -1.25 | 44693.00 | 2122.14 | 0.85 |
| 2025-06-18 | 4.84 | 4.79 | -0.05 | -1.03 | 54864.01 | 2634.09 | 1.04 |
| 2025-06-17 | 4.91 | 4.84 | -0.04 | -0.82 | 49287.50 | 2396.85 | 0.93 |
| 2025-06-16 | 4.90 | 4.88 | -0.02 | -0.41 | 51561.00 | 2520.49 | 0.98 |
| 2025-06-13 | 4.97 | 4.90 | -0.10 | -2.00 | 79995.03 | 3941.14 | 1.51 |
| 2025-06-12 | 4.92 | 5.00 | 0.06 | 1.22 | 134993.60 | 6754.62 | 2.56 |
| 2025-06-11 | 4.88 | 4.94 | 0.05 | 1.02 | 65727.43 | 3237.16 | 1.24 |
| 2025-06-10 | 5.00 | 4.89 | -0.06 | -1.21 | 111300.00 | 5501.69 | 2.11 |
| 2025-06-09 | 4.92 | 4.95 | 0.03 | 0.61 | 70767.47 | 3481.20 | 1.34 |
| 2025-06-06 | 4.87 | 4.92 | 0.03 | 0.61 | 56343.56 | 2774.84 | 1.07 |
| 2025-06-05 | 4.92 | 4.89 | -0.04 | -0.81 | 64504.00 | 3158.21 | 1.22 |
| 2025-06-04 | 4.92 | 4.93 | 0.02 | 0.41 | 50070.55 | 2462.59 | 0.95 |
| 2025-06-03 | 4.90 | 4.91 | 0.01 | 0.20 | 59615.00 | 2930.80 | 1.13 |
| 2025-05-30 | 4.96 | 4.90 | -0.05 | -1.01 | 53057.00 | 2604.82 | 1.00 |
| 2025-05-29 | 4.95 | 4.95 | -0.01 | -0.20 | 64189.87 | 3180.18 | 1.22 |
| 2025-05-28 | 5.03 | 4.96 | -0.08 | -1.59 | 65797.00 | 3270.60 | 1.25 |
| 2025-05-27 | 4.97 | 5.04 | 0.05 | 1.00 | 102296.01 | 5075.56 | 1.94 |
| 2025-05-26 | 5.00 | 4.99 | -0.03 | -0.60 | 82480.05 | 4113.86 | 1.56 |
| 2025-05-23 | 5.04 | 5.02 | -0.02 | -0.40 | 101936.01 | 5146.57 | 1.93 |
| 2025-05-22 | 5.07 | 5.04 | -0.03 | -0.59 | 124840.00 | 6326.70 | 2.36 |
| 2025-05-21 | 5.15 | 5.07 | -0.07 | -1.36 | 79727.01 | 4055.92 | 1.51 |
| 2025-05-20 | 5.17 | 5.14 | -0.04 | -0.77 | 99245.00 | 5094.75 | 1.88 |
| 2025-05-19 | 5.03 | 5.18 | 0.16 | 3.19 | 157178.00 | 8062.62 | 2.98 |
| 2025-05-16 | 5.09 | 5.02 | -0.08 | -1.57 | 106707.00 | 5396.75 | 2.02 |
| 2025-05-15 | 5.08 | 5.10 | 0.00 | 0.00 | 103681.00 | 5295.83 | 1.96 |
| 2025-05-14 | 5.10 | 5.10 | -0.01 | -0.20 | 110086.11 | 5616.58 | 2.08 |
| 2025-05-13 | 5.16 | 5.11 | -0.01 | -0.20 | 163158.02 | 8473.12 | 3.09 |
| 2025-05-12 | 5.10 | 5.12 | 0.04 | 0.79 | 82472.00 | 4223.84 | 1.56 |
| 2025-05-09 | 5.09 | 5.08 | -0.03 | -0.59 | 98865.00 | 5018.30 | 1.87 |
| 2025-05-08 | 5.10 | 5.11 | -0.01 | -0.20 | 73400.00 | 3743.33 | 1.39 |
| 2025-05-07 | 5.10 | 5.12 | 0.05 | 0.99 | 118097.82 | 6066.11 | 2.24 |
| 2025-05-06 | 5.01 | 5.07 | 0.05 | 1.00 | 84280.82 | 4267.57 | 1.60 |
| 2025-04-30 | 5.03 | 5.02 | -0.01 | -0.20 | 66284.81 | 3337.96 | 1.26 |
| 2025-04-29 | 5.05 | 5.03 | -0.05 | -0.98 | 74396.67 | 3766.34 | 1.41 |
| 2025-04-28 | 5.10 | 5.08 | -0.07 | -1.36 | 111691.01 | 5688.00 | 2.11 |
| 2025-04-25 | 5.35 | 5.15 | -0.19 | -3.56 | 210402.50 | 10972.92 | 3.98 |
| 2025-04-24 | 5.18 | 5.34 | 0.14 | 2.69 | 226777.01 | 12006.47 | 4.29 |
| 2025-04-23 | 5.18 | 5.20 | 0.04 | 0.78 | 97523.10 | 5032.66 | 1.85 |
| 2025-04-22 | 5.19 | 5.16 | 0.00 | 0.00 | 54292.45 | 2795.46 | 1.03 |
| 2025-04-21 | 5.07 | 5.16 | 0.09 | 1.78 | 89866.01 | 4621.27 | 1.70 |
| 2025-04-18 | 5.07 | 5.07 | -0.01 | -0.20 | 63603.01 | 3220.18 | 1.20 |
| 2025-04-17 | 5.15 | 5.08 | -0.06 | -1.17 | 72024.00 | 3685.77 | 1.36 |
| 2025-04-16 | 5.11 | 5.14 | 0.03 | 0.59 | 112653.01 | 5734.66 | 2.13 |
| 2025-04-15 | 5.06 | 5.11 | 0.05 | 0.99 | 185259.00 | 9577.53 | 3.51 |
| 2025-04-14 | 5.01 | 5.06 | 0.10 | 2.02 | 122985.01 | 6192.69 | 2.33 |
| 2025-04-11 | 4.92 | 4.96 | 0.10 | 2.06 | 153054.00 | 7606.55 | 2.90 |
| 2025-04-10 | 4.75 | 4.86 | 0.17 | 3.63 | 182662.50 | 8780.28 | 3.46 |
| 2025-04-09 | 4.55 | 4.69 | 0.09 | 1.96 | 165168.87 | 7500.75 | 3.13 |
| 2025-04-08 | 4.58 | 4.60 | 0.01 | 0.22 | 139349.46 | 6365.78 | 2.64 |
| 2025-04-07 | 4.88 | 4.59 | -0.51 | -10.00 | 169605.00 | 7930.94 | 3.21 |
| 2025-04-03 | 5.05 | 5.10 | 0.02 | 0.39 | 79926.00 | 4048.92 | 1.51 |
| 2025-04-02 | 5.06 | 5.08 | 0.00 | 0.00 | 99425.00 | 5092.81 | 1.88 |
| 2025-04-01 | 4.96 | 5.08 | 0.11 | 2.21 | 83158.00 | 4173.93 | 1.57 |
| 2025-03-31 | 4.93 | 4.97 | -0.03 | -0.60 | 105077.00 | 5153.36 | 1.99 |
| 2025-03-28 | 5.12 | 5.00 | -0.13 | -2.53 | 145492.00 | 7309.39 | 2.75 |
| 2025-03-27 | 5.07 | 5.13 | 0.05 | 0.98 | 183805.63 | 9446.38 | 3.48 |
| 2025-03-26 | 4.95 | 5.08 | 0.18 | 3.67 | 134483.00 | 6773.79 | 2.55 |
| 2025-03-25 | 4.89 | 4.90 | 0.01 | 0.20 | 57229.00 | 2797.95 | 1.08 |
| 2025-03-24 | 4.95 | 4.89 | -0.09 | -1.81 | 95163.00 | 4647.27 | 1.80 |
| 2025-03-21 | 5.04 | 4.98 | -0.06 | -1.19 | 97820.94 | 4861.00 | 1.85 |
| 2025-03-20 | 5.09 | 5.04 | -0.05 | -0.98 | 100403.00 | 5097.61 | 1.90 |
| 2025-03-19 | 4.95 | 5.09 | 0.12 | 2.41 | 211513.00 | 10689.01 | 4.00 |
| 2025-03-18 | 4.93 | 4.97 | 0.04 | 0.81 | 100375.01 | 4983.73 | 1.90 |
| 2025-03-17 | 4.91 | 4.93 | 0.03 | 0.61 | 93061.80 | 4593.20 | 1.76 |
| 2025-03-14 | 4.85 | 4.90 | 0.02 | 0.41 | 98631.00 | 4808.66 | 1.87 |
| 2025-03-13 | 4.93 | 4.88 | -0.04 | -0.81 | 92359.00 | 4496.14 | 1.75 |
| 2025-03-12 | 4.97 | 4.92 | -0.02 | -0.41 | 109120.45 | 5356.94 | 2.07 |
| 2025-03-11 | 4.93 | 4.94 | 0.02 | 0.41 | 109938.00 | 5408.97 | 2.08 |
| 2025-03-10 | 4.96 | 4.92 | -0.03 | -0.61 | 203696.06 | 10175.13 | 3.86 |
| 2025-03-07 | 4.74 | 4.95 | 0.19 | 3.99 | 294178.62 | 14578.96 | 5.57 |
| 2025-03-06 | 4.77 | 4.76 | 0.00 | 0.00 | 174388.01 | 8309.09 | 3.30 |
| 2025-03-05 | 4.73 | 4.76 | -0.01 | -0.21 | 96141.61 | 4537.88 | 1.82 |
| 2025-03-04 | 4.87 | 4.77 | -0.04 | -0.83 | 94667.03 | 4533.92 | 1.79 |
| 2025-03-03 | 4.82 | 4.81 | -0.01 | -0.21 | 124751.00 | 6021.38 | 2.36 |
| 2025-02-28 | 4.96 | 4.82 | -0.14 | -2.82 | 134074.50 | 6530.17 | 2.54 |
| 2025-02-27 | 4.93 | 4.96 | 0.02 | 0.41 | 173400.90 | 8560.72 | 3.28 |
| 2025-02-26 | 4.97 | 4.94 | 0.02 | 0.41 | 191978.78 | 9436.32 | 3.64 |
| 2025-02-25 | 4.82 | 4.92 | 0.15 | 3.15 | 354048.01 | 17256.64 | 6.70 |
| 2025-02-24 | 4.62 | 4.77 | 0.14 | 3.02 | 326439.12 | 15472.47 | 6.18 |
日K线
周K线
月K线
