太钢不锈(000825)股票信息
| 股票代码 | 000825 |
| 股票名称 | 太钢不锈 |
| 最新价/元 | 4.17 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 1.21 |
| 买入/元 | 4.16 |
| 卖出/元 | 4.17 |
| 昨收/元 | 4.12 |
| 今开/元 | 4.12 |
| 最高/元 | 4.18 |
| 最低/元 | 4.11 |
| 成交量/手 | 484424.26 |
| 成交额/万 | 20088.35 |
| 股净值/元 | -24.24 |
| 市净率 | 0.73 |
| 总市值/万 | 2379782.97 |
| 流通值/万 | 2375335.33 |
| 换手率/% | 0.85 |
| 入市日期 | 1998-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
太钢不锈(000825)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 | 4.12 | 4.17 | 0.05 | 1.21 | 484424.26 | 20088.35 | 0.85 |
| 2025-07-17 | 3.99 | 4.12 | 0.13 | 3.26 | 625712.82 | 25516.89 | 1.10 |
| 2025-07-16 | 4.08 | 3.99 | -0.11 | -2.68 | 633731.42 | 25447.85 | 1.11 |
| 2025-07-15 | 4.13 | 4.10 | 0.02 | 0.49 | 710994.00 | 29321.63 | 1.25 |
| 2025-07-14 | 4.08 | 4.08 | -0.02 | -0.49 | 445713.80 | 18258.55 | 0.78 |
| 2025-07-11 | 4.07 | 4.10 | 0.03 | 0.74 | 612520.37 | 25121.86 | 1.08 |
| 2025-07-10 | 4.04 | 4.07 | 0.06 | 1.50 | 489749.18 | 19847.59 | 0.86 |
| 2025-07-09 | 4.06 | 4.01 | -0.07 | -1.72 | 700202.03 | 28347.89 | 1.23 |
| 2025-07-08 | 3.89 | 4.08 | 0.20 | 5.16 | 1131664.01 | 45367.00 | 1.99 |
| 2025-07-07 | 3.86 | 3.88 | 0.03 | 0.78 | 428614.80 | 16564.34 | 0.75 |
| 2025-07-04 | 3.83 | 3.85 | 0.01 | 0.26 | 711788.20 | 27593.64 | 1.25 |
| 2025-07-03 | 3.83 | 3.84 | -0.01 | -0.26 | 633397.92 | 24156.42 | 1.11 |
| 2025-07-02 | 3.70 | 3.85 | 0.15 | 4.05 | 1049762.73 | 39899.09 | 1.84 |
| 2025-07-01 | 3.63 | 3.70 | 0.11 | 3.06 | 677779.30 | 24967.29 | 1.19 |
| 2025-06-30 | 3.60 | 3.59 | -0.01 | -0.28 | 252403.83 | 9078.52 | 0.44 |
| 2025-06-27 | 3.58 | 3.60 | 0.03 | 0.84 | 313242.27 | 11302.39 | 0.55 |
| 2025-06-26 | 3.60 | 3.57 | -0.02 | -0.56 | 214893.00 | 7704.73 | 0.38 |
| 2025-06-25 | 3.60 | 3.59 | -0.01 | -0.28 | 224342.60 | 8045.67 | 0.39 |
| 2025-06-24 | 3.55 | 3.60 | 0.06 | 1.70 | 224168.63 | 8017.37 | 0.39 |
| 2025-06-23 | 3.52 | 3.54 | -0.01 | -0.28 | 179862.45 | 6364.15 | 0.32 |
| 2025-06-20 | 3.50 | 3.55 | 0.04 | 1.14 | 210869.84 | 7474.04 | 0.37 |
| 2025-06-19 | 3.55 | 3.51 | -0.04 | -1.13 | 232949.04 | 8199.19 | 0.41 |
| 2025-06-18 | 3.59 | 3.55 | -0.04 | -1.11 | 171522.89 | 6111.34 | 0.30 |
| 2025-06-17 | 3.58 | 3.59 | 0.01 | 0.28 | 158477.01 | 5678.57 | 0.28 |
| 2025-06-16 | 3.60 | 3.58 | -0.02 | -0.56 | 205895.52 | 7377.38 | 0.36 |
| 2025-06-13 | 3.62 | 3.60 | -0.01 | -0.28 | 257042.93 | 9295.20 | 0.45 |
| 2025-06-12 | 3.62 | 3.61 | -0.01 | -0.28 | 239225.52 | 8620.17 | 0.42 |
| 2025-06-11 | 3.58 | 3.62 | 0.03 | 0.84 | 274006.42 | 9920.89 | 0.48 |
| 2025-06-10 | 3.62 | 3.59 | -0.02 | -0.55 | 204117.17 | 7331.71 | 0.36 |
| 2025-06-09 | 3.61 | 3.61 | 0.00 | 0.00 | 253665.64 | 9135.25 | 0.45 |
| 2025-06-06 | 3.57 | 3.61 | 0.05 | 1.40 | 264495.96 | 9525.02 | 0.46 |
| 2025-06-05 | 3.58 | 3.56 | -0.01 | -0.28 | 191382.93 | 6824.40 | 0.34 |
| 2025-06-04 | 3.53 | 3.57 | 0.05 | 1.42 | 257450.71 | 9168.75 | 0.45 |
| 2025-06-03 | 3.55 | 3.52 | -0.04 | -1.12 | 308477.21 | 10856.09 | 0.54 |
| 2025-05-30 | 3.57 | 3.56 | -0.01 | -0.28 | 211215.74 | 7525.70 | 0.37 |
| 2025-05-29 | 3.58 | 3.57 | -0.01 | -0.28 | 241084.12 | 8641.21 | 0.42 |
| 2025-05-28 | 3.61 | 3.58 | -0.03 | -0.83 | 132141.15 | 4736.71 | 0.23 |
| 2025-05-27 | 3.61 | 3.61 | 0.00 | 0.00 | 187050.50 | 6706.26 | 0.33 |
| 2025-05-26 | 3.60 | 3.61 | 0.03 | 0.84 | 185721.01 | 6702.10 | 0.33 |
| 2025-05-23 | 3.61 | 3.58 | -0.04 | -1.11 | 219188.51 | 7924.73 | 0.38 |
| 2025-05-22 | 3.63 | 3.62 | -0.02 | -0.55 | 158190.52 | 5732.13 | 0.28 |
| 2025-05-21 | 3.63 | 3.64 | 0.01 | 0.28 | 189584.26 | 6898.62 | 0.33 |
| 2025-05-20 | 3.65 | 3.63 | -0.02 | -0.55 | 224825.12 | 8164.51 | 0.39 |
| 2025-05-19 | 3.59 | 3.65 | 0.06 | 1.67 | 317765.33 | 11542.28 | 0.56 |
| 2025-05-16 | 3.60 | 3.59 | -0.02 | -0.55 | 192215.51 | 6910.40 | 0.34 |
| 2025-05-15 | 3.62 | 3.61 | -0.01 | -0.28 | 217449.83 | 7874.62 | 0.38 |
| 2025-05-14 | 3.60 | 3.62 | 0.02 | 0.56 | 215046.36 | 7753.35 | 0.38 |
| 2025-05-13 | 3.60 | 3.60 | 0.02 | 0.56 | 225014.25 | 8107.41 | 0.40 |
| 2025-05-12 | 3.57 | 3.58 | 0.01 | 0.28 | 211498.44 | 7565.44 | 0.37 |
| 2025-05-09 | 3.61 | 3.57 | -0.03 | -0.83 | 267098.33 | 9585.67 | 0.47 |
| 2025-05-08 | 3.64 | 3.60 | -0.05 | -1.37 | 314188.20 | 11344.93 | 0.55 |
| 2025-05-07 | 3.58 | 3.65 | 0.07 | 1.96 | 464595.43 | 16820.56 | 0.82 |
| 2025-05-06 | 3.54 | 3.58 | 0.05 | 1.42 | 366859.20 | 13036.26 | 0.64 |
| 2025-04-30 | 3.59 | 3.53 | -0.06 | -1.67 | 380121.48 | 13410.33 | 0.67 |
| 2025-04-29 | 3.55 | 3.59 | 0.05 | 1.41 | 523619.61 | 18799.94 | 0.92 |
| 2025-04-28 | 3.61 | 3.54 | 0.14 | 4.12 | 801105.60 | 28546.82 | 1.41 |
| 2025-04-25 | 3.36 | 3.40 | 0.05 | 1.49 | 319226.47 | 10842.73 | 0.56 |
| 2025-04-24 | 3.33 | 3.35 | 0.01 | 0.30 | 174339.81 | 5842.06 | 0.31 |
| 2025-04-23 | 3.35 | 3.34 | 0.00 | 0.00 | 273836.51 | 9148.50 | 0.48 |
| 2025-04-22 | 3.34 | 3.34 | -0.01 | -0.30 | 211327.49 | 7076.60 | 0.37 |
| 2025-04-21 | 3.31 | 3.35 | 0.04 | 1.21 | 205569.14 | 6866.18 | 0.36 |
| 2025-04-18 | 3.27 | 3.31 | 0.04 | 1.22 | 204172.96 | 6714.14 | 0.36 |
| 2025-04-17 | 3.24 | 3.27 | 0.02 | 0.62 | 207934.01 | 6810.58 | 0.37 |
| 2025-04-16 | 3.25 | 3.25 | -0.01 | -0.31 | 238548.00 | 7724.00 | 0.42 |
| 2025-04-15 | 3.27 | 3.26 | -0.01 | -0.31 | 157388.68 | 5115.49 | 0.28 |
| 2025-04-14 | 3.27 | 3.27 | 0.03 | 0.93 | 265365.18 | 8676.36 | 0.47 |
| 2025-04-11 | 3.24 | 3.24 | -0.02 | -0.61 | 239066.17 | 7784.72 | 0.42 |
| 2025-04-10 | 3.27 | 3.26 | 0.02 | 0.62 | 367853.25 | 12024.63 | 0.65 |
| 2025-04-09 | 3.21 | 3.24 | 0.00 | 0.00 | 402135.05 | 12878.83 | 0.71 |
| 2025-04-08 | 3.18 | 3.24 | 0.06 | 1.89 | 424130.81 | 13643.23 | 0.74 |
| 2025-04-07 | 3.44 | 3.18 | -0.35 | -9.92 | 514734.56 | 16756.00 | 0.90 |
| 2025-04-03 | 3.47 | 3.53 | 0.03 | 0.86 | 198114.76 | 6963.36 | 0.35 |
| 2025-04-02 | 3.54 | 3.50 | -0.03 | -0.85 | 197689.04 | 6936.75 | 0.35 |
| 2025-04-01 | 3.48 | 3.53 | 0.05 | 1.44 | 282671.01 | 9980.80 | 0.50 |
| 2025-03-31 | 3.53 | 3.48 | -0.06 | -1.70 | 318228.70 | 11089.93 | 0.56 |
| 2025-03-28 | 3.59 | 3.54 | -0.05 | -1.39 | 228362.61 | 8113.35 | 0.40 |
| 2025-03-27 | 3.63 | 3.59 | -0.05 | -1.37 | 286107.26 | 10294.82 | 0.50 |
| 2025-03-26 | 3.66 | 3.64 | -0.02 | -0.55 | 248443.06 | 9043.37 | 0.44 |
| 2025-03-25 | 3.67 | 3.66 | -0.01 | -0.27 | 340230.36 | 12495.30 | 0.60 |
| 2025-03-24 | 3.67 | 3.67 | -0.01 | -0.27 | 346061.75 | 12649.84 | 0.61 |
| 2025-03-21 | 3.66 | 3.68 | 0.02 | 0.55 | 373292.96 | 13800.70 | 0.66 |
| 2025-03-20 | 3.64 | 3.66 | 0.03 | 0.83 | 254820.12 | 9335.29 | 0.45 |
| 2025-03-19 | 3.67 | 3.63 | -0.04 | -1.09 | 199132.50 | 7240.41 | 0.35 |
| 2025-03-18 | 3.69 | 3.67 | -0.01 | -0.27 | 246047.18 | 9033.65 | 0.43 |
| 2025-03-17 | 3.70 | 3.68 | -0.01 | -0.27 | 299060.79 | 11096.50 | 0.53 |
| 2025-03-14 | 3.66 | 3.69 | 0.01 | 0.27 | 352426.67 | 12916.24 | 0.62 |
| 2025-03-13 | 3.68 | 3.68 | 0.02 | 0.55 | 251040.25 | 9153.51 | 0.44 |
| 2025-03-12 | 3.69 | 3.66 | -0.02 | -0.54 | 212799.17 | 7793.22 | 0.37 |
| 2025-03-11 | 3.63 | 3.68 | 0.04 | 1.10 | 247602.19 | 9057.45 | 0.43 |
| 2025-03-10 | 3.70 | 3.64 | -0.05 | -1.36 | 268543.41 | 9827.99 | 0.47 |
| 2025-03-07 | 3.64 | 3.69 | 0.04 | 1.10 | 253447.72 | 9352.60 | 0.44 |
| 2025-03-06 | 3.68 | 3.65 | -0.03 | -0.82 | 316774.03 | 11580.83 | 0.56 |
| 2025-03-05 | 3.68 | 3.68 | 0.00 | 0.00 | 302189.75 | 11027.47 | 0.53 |
| 2025-03-04 | 3.69 | 3.68 | 0.00 | 0.00 | 246663.98 | 9104.64 | 0.43 |
| 2025-03-03 | 3.69 | 3.68 | -0.01 | -0.27 | 365356.16 | 13542.35 | 0.64 |
| 2025-02-28 | 3.73 | 3.69 | -0.05 | -1.34 | 406085.20 | 14997.47 | 0.71 |
| 2025-02-27 | 3.79 | 3.74 | -0.05 | -1.32 | 389256.25 | 14557.84 | 0.68 |
| 2025-02-26 | 3.58 | 3.79 | 0.20 | 5.57 | 861051.33 | 32149.17 | 1.51 |
| 2025-02-25 | 3.62 | 3.59 | -0.04 | -1.10 | 357526.00 | 12920.67 | 0.63 |
| 2025-02-24 | 3.63 | 3.63 | 0.00 | 0.00 | 367194.75 | 13340.62 | 0.64 |
日K线
周K线
月K线
