国风新材(000859)股票信息
| 股票代码 | 000859 |
| 股票名称 | 国风新材 |
| 最新价/元 | 4.07 |
| 涨跌额/元 | 0.37 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 4.06 |
| 卖出/元 | 4.07 |
| 昨收/元 | 3.70 |
| 今开/元 | 3.82 |
| 最高/元 | 4.07 |
| 最低/元 | 3.77 |
| 成交量/手 | 431088.45 |
| 成交额/万 | 16994.98 |
| 股净值/元 | -135.67 |
| 市净率 | 1.29 |
| 总市值/万 | 364662.34 |
| 流通值/万 | 364612.59 |
| 换手率/% | 4.81 |
| 入市日期 | 1998-11-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
国风新材(000859)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 | 3.82 | 4.07 | 0.37 | 10.00 | 431088.45 | 16994.98 | 4.81 |
| 2024-09-27 | 3.63 | 3.70 | 0.11 | 3.06 | 301319.33 | 11076.19 | 3.36 |
| 2024-09-26 | 3.49 | 3.59 | 0.09 | 2.57 | 230028.00 | 8153.41 | 2.57 |
| 2024-09-25 | 3.46 | 3.50 | 0.05 | 1.45 | 318034.28 | 11178.22 | 3.55 |
| 2024-09-24 | 3.32 | 3.45 | 0.13 | 3.92 | 301192.63 | 10226.19 | 3.36 |
| 2024-09-23 | 3.33 | 3.32 | -0.01 | -0.30 | 145979.10 | 4852.08 | 1.63 |
| 2024-09-20 | 3.30 | 3.33 | 0.02 | 0.60 | 239330.94 | 7920.68 | 2.67 |
| 2024-09-19 | 3.26 | 3.31 | 0.05 | 1.53 | 305626.68 | 10109.63 | 3.41 |
| 2024-09-18 | 3.34 | 3.26 | 0.06 | 1.88 | 367065.70 | 12091.91 | 4.10 |
| 2024-09-13 | 3.24 | 3.20 | -0.02 | -0.62 | 180828.41 | 5803.91 | 2.02 |
| 2024-09-12 | 3.28 | 3.22 | -0.06 | -1.83 | 220750.23 | 7189.17 | 2.46 |
| 2024-09-11 | 3.34 | 3.28 | -0.09 | -2.67 | 244294.53 | 8058.72 | 2.73 |
| 2024-09-10 | 3.34 | 3.37 | 0.01 | 0.30 | 370267.89 | 12298.34 | 4.13 |
| 2024-09-09 | 3.41 | 3.36 | 0.03 | 0.90 | 473570.66 | 16178.57 | 5.29 |
| 2024-09-06 | 3.44 | 3.33 | -0.20 | -5.67 | 596015.77 | 20287.22 | 6.65 |
| 2024-09-05 | 3.60 | 3.53 | -0.30 | -7.83 | 833229.63 | 29371.70 | 9.30 |
| 2024-09-04 | 4.18 | 3.83 | -0.43 | -10.09 | 1124651.29 | 44097.40 | 12.55 |
| 2024-09-03 | 4.10 | 4.26 | 0.39 | 10.08 | 794350.75 | 33066.50 | 8.87 |
| 2024-09-02 | 3.87 | 3.87 | 0.35 | 9.94 | 454250.23 | 17510.94 | 5.07 |
| 2024-08-30 | 3.52 | 3.52 | 0.32 | 10.00 | 102550.00 | 3609.76 | 1.14 |
| 2024-08-29 | 3.11 | 3.20 | 0.09 | 2.89 | 94925.58 | 3009.52 | 1.06 |
| 2024-08-28 | 3.07 | 3.11 | 0.04 | 1.30 | 67447.75 | 2095.44 | 0.75 |
| 2024-08-27 | 3.16 | 3.07 | -0.12 | -3.76 | 83451.00 | 2587.43 | 0.93 |
| 2024-08-26 | 3.10 | 3.19 | 0.10 | 3.24 | 85754.00 | 2725.85 | 0.96 |
| 2024-08-23 | 3.07 | 3.09 | 0.00 | 0.00 | 66384.00 | 2043.00 | 0.74 |
| 2024-08-22 | 3.16 | 3.09 | -0.06 | -1.91 | 60001.00 | 1877.62 | 0.67 |
| 2024-08-21 | 3.13 | 3.15 | -0.01 | -0.32 | 52921.00 | 1667.50 | 0.59 |
| 2024-08-20 | 3.22 | 3.16 | -0.05 | -1.56 | 71847.00 | 2278.77 | 0.80 |
| 2024-08-19 | 3.23 | 3.21 | -0.04 | -1.23 | 84017.00 | 2712.03 | 0.94 |
| 2024-08-16 | 3.31 | 3.25 | -0.06 | -1.81 | 98651.00 | 3223.82 | 1.10 |
| 2024-08-15 | 3.27 | 3.31 | 0.03 | 0.92 | 117629.00 | 3880.18 | 1.31 |
| 2024-08-14 | 3.24 | 3.28 | 0.04 | 1.24 | 124104.00 | 4070.28 | 1.39 |
| 2024-08-13 | 3.20 | 3.24 | 0.02 | 0.62 | 116425.50 | 3728.02 | 1.30 |
| 2024-08-12 | 3.26 | 3.22 | -0.11 | -3.30 | 185614.90 | 6092.81 | 2.07 |
| 2024-08-09 | 3.28 | 3.33 | 0.09 | 2.78 | 212021.01 | 7002.45 | 2.37 |
| 2024-08-08 | 3.20 | 3.24 | 0.02 | 0.62 | 74513.30 | 2396.75 | 0.83 |
| 2024-08-07 | 3.18 | 3.22 | 0.02 | 0.63 | 78631.00 | 2526.75 | 0.88 |
| 2024-08-06 | 3.13 | 3.20 | 0.09 | 2.89 | 95129.00 | 3022.24 | 1.06 |
| 2024-08-05 | 3.19 | 3.11 | -0.10 | -3.12 | 99476.00 | 3150.37 | 1.11 |
| 2024-08-02 | 3.25 | 3.21 | -0.08 | -2.43 | 91241.60 | 2955.49 | 1.02 |
| 2024-08-01 | 3.26 | 3.29 | 0.03 | 0.92 | 118836.00 | 3900.37 | 1.33 |
| 2024-07-31 | 3.17 | 3.26 | 0.09 | 2.84 | 125316.02 | 4048.21 | 1.40 |
| 2024-07-30 | 3.12 | 3.17 | 0.05 | 1.60 | 83752.27 | 2633.25 | 0.93 |
| 2024-07-29 | 3.11 | 3.12 | 0.01 | 0.32 | 70159.59 | 2183.53 | 0.78 |
| 2024-07-26 | 3.07 | 3.11 | 0.04 | 1.30 | 85931.99 | 2666.78 | 0.96 |
| 2024-07-25 | 3.01 | 3.07 | 0.05 | 1.66 | 120966.69 | 3672.07 | 1.35 |
| 2024-07-24 | 3.07 | 3.02 | -0.07 | -2.27 | 143626.04 | 4372.55 | 1.60 |
| 2024-07-23 | 3.18 | 3.09 | -0.11 | -3.44 | 179153.00 | 5647.59 | 2.00 |
| 2024-07-22 | 3.16 | 3.20 | -0.04 | -1.24 | 248225.26 | 7943.30 | 2.77 |
| 2024-07-19 | 3.10 | 3.24 | 0.14 | 4.52 | 352466.20 | 11524.62 | 3.93 |
| 2024-07-18 | 3.02 | 3.10 | 0.05 | 1.64 | 109604.00 | 3327.57 | 1.22 |
| 2024-07-17 | 3.09 | 3.05 | -0.04 | -1.29 | 79771.01 | 2445.94 | 0.89 |
| 2024-07-16 | 3.09 | 3.09 | 0.00 | 0.00 | 77336.70 | 2390.24 | 0.86 |
| 2024-07-15 | 3.17 | 3.09 | -0.09 | -2.83 | 97588.00 | 3028.27 | 1.09 |
| 2024-07-12 | 3.24 | 3.18 | -0.06 | -1.85 | 122533.20 | 3925.29 | 1.37 |
| 2024-07-11 | 3.14 | 3.24 | 0.16 | 5.20 | 164477.43 | 5254.28 | 1.84 |
| 2024-07-10 | 3.13 | 3.08 | -0.06 | -1.91 | 122604.70 | 3794.40 | 1.37 |
| 2024-07-09 | 3.14 | 3.14 | -0.01 | -0.32 | 162205.73 | 5053.94 | 1.81 |
| 2024-07-08 | 3.15 | 3.15 | -0.14 | -4.26 | 167385.50 | 5295.95 | 1.87 |
| 2024-07-05 | 3.28 | 3.29 | 0.01 | 0.31 | 110887.00 | 3624.67 | 1.24 |
| 2024-07-04 | 3.42 | 3.28 | -0.14 | -4.09 | 186646.00 | 6213.88 | 2.08 |
| 2024-07-03 | 3.43 | 3.42 | -0.01 | -0.29 | 126013.20 | 4317.26 | 1.41 |
| 2024-07-02 | 3.44 | 3.43 | -0.01 | -0.29 | 134412.73 | 4610.94 | 1.50 |
| 2024-07-01 | 3.40 | 3.44 | 0.02 | 0.59 | 176589.23 | 5994.31 | 1.97 |
| 2024-06-28 | 3.36 | 3.42 | 0.04 | 1.18 | 238861.00 | 8201.80 | 2.67 |
| 2024-06-27 | 3.51 | 3.38 | -0.15 | -4.25 | 316312.54 | 10850.57 | 3.53 |
| 2024-06-26 | 3.36 | 3.53 | 0.16 | 4.75 | 457401.84 | 15880.52 | 5.11 |
| 2024-06-25 | 3.36 | 3.37 | -0.09 | -2.60 | 285934.44 | 9723.24 | 3.19 |
| 2024-06-24 | 3.43 | 3.46 | -0.02 | -0.58 | 461305.43 | 15756.15 | 5.15 |
| 2024-06-21 | 3.48 | 3.48 | -0.05 | -1.42 | 290574.02 | 10123.35 | 3.24 |
| 2024-06-20 | 3.68 | 3.53 | -0.21 | -5.62 | 465449.12 | 16751.92 | 5.20 |
| 2024-06-19 | 3.84 | 3.74 | -0.16 | -4.10 | 655976.14 | 24778.34 | 7.32 |
| 2024-06-18 | 3.70 | 3.90 | 0.08 | 2.09 | 895532.03 | 34192.68 | 10.00 |
| 2024-06-17 | 3.82 | 3.82 | -0.42 | -9.91 | 140304.00 | 5359.61 | 1.57 |
| 2024-06-14 | 4.58 | 4.24 | -0.34 | -7.42 | 1256074.57 | 58563.64 | 14.02 |
| 2024-06-13 | 4.58 | 4.58 | 0.42 | 10.10 | 80144.00 | 3670.60 | 0.89 |
| 2024-06-12 | 4.16 | 4.16 | 0.38 | 10.05 | 62233.80 | 2588.93 | 0.69 |
| 2024-06-11 | 3.70 | 3.78 | 0.34 | 9.88 | 137687.35 | 5147.87 | 1.54 |
| 2024-06-07 | 3.18 | 3.44 | 0.31 | 9.90 | 123696.73 | 4173.03 | 1.38 |
| 2024-06-06 | 3.31 | 3.13 | -0.18 | -5.44 | 154435.04 | 4883.75 | 1.72 |
| 2024-06-05 | 3.40 | 3.31 | -0.10 | -2.93 | 86143.00 | 2882.75 | 0.96 |
| 2024-06-04 | 3.47 | 3.41 | -0.08 | -2.29 | 142765.00 | 4852.19 | 1.59 |
| 2024-06-03 | 3.79 | 3.49 | -0.32 | -8.40 | 216681.00 | 7699.00 | 2.42 |
| 2024-05-31 | 3.80 | 3.81 | 0.01 | 0.26 | 67538.00 | 2580.57 | 0.75 |
| 2024-05-30 | 3.78 | 3.80 | 0.00 | 0.00 | 90396.00 | 3425.72 | 1.01 |
| 2024-05-29 | 3.84 | 3.80 | -0.05 | -1.30 | 95633.00 | 3649.37 | 1.07 |
| 2024-05-28 | 3.84 | 3.85 | -0.01 | -0.26 | 194669.00 | 7514.46 | 2.17 |
| 2024-05-27 | 3.75 | 3.86 | 0.15 | 4.04 | 200654.25 | 7591.63 | 2.24 |
| 2024-05-24 | 3.73 | 3.71 | -0.04 | -1.07 | 53575.00 | 2007.27 | 0.60 |
| 2024-05-23 | 3.87 | 3.75 | -0.10 | -2.60 | 90064.63 | 3392.60 | 1.01 |
| 2024-05-22 | 3.81 | 3.85 | 0.01 | 0.26 | 49014.00 | 1886.40 | 0.55 |
| 2024-05-21 | 3.88 | 3.84 | -0.05 | -1.29 | 56342.00 | 2168.86 | 0.63 |
| 2024-05-20 | 3.89 | 3.89 | -0.01 | -0.26 | 85068.25 | 3333.90 | 0.95 |
| 2024-05-17 | 3.81 | 3.90 | 0.07 | 1.83 | 68067.72 | 2622.31 | 0.76 |
| 2024-05-16 | 3.85 | 3.83 | -0.01 | -0.26 | 77424.14 | 2993.53 | 0.86 |
| 2024-05-15 | 3.81 | 3.84 | 0.03 | 0.79 | 76298.22 | 2930.03 | 0.85 |
| 2024-05-14 | 3.78 | 3.81 | 0.04 | 1.06 | 73912.00 | 2822.46 | 0.83 |
| 2024-05-13 | 3.93 | 3.77 | -0.15 | -3.83 | 97492.94 | 3704.76 | 1.09 |
| 2024-05-10 | 3.99 | 3.92 | -0.07 | -1.75 | 78159.04 | 3087.78 | 0.87 |
| 2024-05-09 | 4.00 | 3.99 | -0.02 | -0.50 | 89050.00 | 3577.03 | 0.99 |
日K线
周K线
月K线
