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 | 6.91 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.02 |
| 买入/元 | 6.91 |
| 卖出/元 | 6.92 |
| 昨收/元 | 6.84 |
| 今开/元 | 6.83 |
| 最高/元 | 6.92 |
| 最低/元 | 6.72 |
| 成交量/手 | 250063.81 |
| 成交额/万 | 17056.09 |
| 股净值/元 | -86.38 |
| 市净率 | 2.24 |
| 总市值/万 | 619119.60 |
| 流通值/万 | 619035.13 |
| 换手率/% | 2.79 |
| 入市日期 | 1998-11-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 6.83 | 6.91 | 0.07 | 1.02 | 250063.81 | 17056.09 | 2.79 |
| 2025-07-17 | 6.78 | 6.84 | 0.03 | 0.44 | 157560.61 | 10721.60 | 1.76 |
| 2025-07-16 | 6.80 | 6.81 | 0.04 | 0.59 | 135865.81 | 9234.31 | 1.52 |
| 2025-07-15 | 6.88 | 6.77 | -0.17 | -2.45 | 299445.07 | 20220.99 | 3.34 |
| 2025-07-14 | 6.93 | 6.94 | 0.00 | 0.00 | 168462.00 | 11641.69 | 1.88 |
| 2025-07-11 | 6.94 | 6.94 | 0.00 | 0.00 | 195562.00 | 13531.65 | 2.18 |
| 2025-07-10 | 7.04 | 6.94 | -0.12 | -1.70 | 266835.20 | 18584.59 | 2.98 |
| 2025-07-09 | 7.12 | 7.06 | -0.11 | -1.53 | 297901.45 | 21171.62 | 3.33 |
| 2025-07-08 | 7.23 | 7.17 | 0.02 | 0.28 | 252643.55 | 18175.32 | 2.82 |
| 2025-07-07 | 7.14 | 7.15 | 0.02 | 0.28 | 191259.56 | 13645.12 | 2.13 |
| 2025-07-04 | 7.36 | 7.13 | -0.24 | -3.26 | 359957.00 | 25920.39 | 4.02 |
| 2025-07-03 | 7.34 | 7.37 | -0.01 | -0.14 | 358949.35 | 26391.73 | 4.01 |
| 2025-07-02 | 7.55 | 7.38 | -0.31 | -4.03 | 554760.55 | 41207.67 | 6.19 |
| 2025-07-01 | 7.28 | 7.69 | 0.39 | 5.34 | 956797.08 | 72616.41 | 10.68 |
| 2025-06-30 | 7.25 | 7.30 | 0.26 | 3.69 | 578424.54 | 42132.09 | 6.46 |
| 2025-06-27 | 6.99 | 7.04 | 0.02 | 0.29 | 339667.71 | 24021.69 | 3.79 |
| 2025-06-26 | 7.03 | 7.02 | -0.06 | -0.85 | 399107.78 | 28331.65 | 4.46 |
| 2025-06-25 | 7.03 | 7.08 | 0.03 | 0.43 | 379582.01 | 26834.63 | 4.24 |
| 2025-06-24 | 6.95 | 7.05 | 0.05 | 0.71 | 397820.92 | 28097.99 | 4.44 |
| 2025-06-23 | 6.73 | 7.00 | 0.15 | 2.19 | 353675.13 | 24584.71 | 3.95 |
| 2025-06-20 | 6.70 | 6.85 | 0.11 | 1.63 | 426713.46 | 29305.42 | 4.76 |
| 2025-06-19 | 6.95 | 6.74 | -0.26 | -3.71 | 354796.16 | 24142.05 | 3.96 |
| 2025-06-18 | 7.10 | 7.00 | -0.21 | -2.91 | 362920.80 | 25462.66 | 4.05 |
| 2025-06-17 | 6.95 | 7.21 | 0.43 | 6.34 | 701233.84 | 49806.79 | 7.83 |
| 2025-06-16 | 6.74 | 6.78 | 0.04 | 0.59 | 225121.55 | 15218.96 | 2.51 |
| 2025-06-13 | 6.81 | 6.74 | -0.18 | -2.60 | 407739.74 | 27568.28 | 4.55 |
| 2025-06-12 | 6.86 | 6.92 | 0.01 | 0.15 | 373429.36 | 25627.34 | 4.17 |
| 2025-06-11 | 7.03 | 6.91 | -0.15 | -2.13 | 582037.92 | 40482.11 | 6.50 |
| 2025-06-10 | 7.57 | 7.06 | -0.55 | -7.23 | 892498.01 | 64734.05 | 9.96 |
| 2025-06-09 | 7.53 | 7.61 | 0.03 | 0.40 | 357678.12 | 27096.80 | 3.99 |
| 2025-06-06 | 7.91 | 7.58 | -0.31 | -3.93 | 654176.02 | 50107.81 | 7.30 |
| 2025-06-05 | 7.51 | 7.89 | 0.38 | 5.06 | 978534.82 | 75660.97 | 10.92 |
| 2025-06-04 | 7.50 | 7.51 | -0.04 | -0.53 | 496488.10 | 37429.40 | 5.54 |
| 2025-06-03 | 7.30 | 7.55 | 0.18 | 2.44 | 663096.20 | 49984.50 | 7.40 |
| 2025-05-30 | 7.62 | 7.37 | -0.43 | -5.51 | 754573.50 | 55981.84 | 8.42 |
| 2025-05-29 | 7.65 | 7.80 | 0.08 | 1.04 | 1003262.13 | 77310.11 | 11.20 |
| 2025-05-28 | 7.96 | 7.72 | -0.49 | -5.97 | 1383406.94 | 108033.19 | 15.44 |
| 2025-05-27 | 8.00 | 8.21 | -0.06 | -0.73 | 1780423.18 | 147975.99 | 19.87 |
| 2025-05-26 | 7.92 | 8.27 | 0.35 | 4.42 | 2092323.60 | 171562.36 | 23.36 |
| 2025-05-23 | 7.50 | 7.92 | 0.72 | 10.00 | 1985305.96 | 154626.50 | 22.16 |
| 2025-05-22 | 7.40 | 7.20 | -0.40 | -5.26 | 804526.56 | 59008.90 | 8.98 |
| 2025-05-21 | 7.40 | 7.60 | 0.12 | 1.60 | 1243031.39 | 93904.44 | 13.88 |
| 2025-05-20 | 7.23 | 7.48 | 0.18 | 2.47 | 1009605.04 | 74401.80 | 11.27 |
| 2025-05-19 | 7.07 | 7.30 | 0.29 | 4.14 | 798463.65 | 57440.52 | 8.91 |
| 2025-05-16 | 6.82 | 7.01 | 0.15 | 2.19 | 621392.81 | 43530.69 | 6.94 |
| 2025-05-15 | 7.11 | 6.86 | -0.31 | -4.32 | 777507.68 | 54524.13 | 8.68 |
| 2025-05-14 | 7.05 | 7.17 | 0.13 | 1.85 | 1281767.45 | 93186.81 | 14.31 |
| 2025-05-13 | 6.88 | 7.04 | 0.18 | 2.62 | 926069.63 | 63778.54 | 10.34 |
| 2025-05-12 | 6.81 | 6.86 | 0.08 | 1.18 | 621349.90 | 42102.32 | 6.94 |
| 2025-05-09 | 6.99 | 6.78 | -0.15 | -2.17 | 1032036.63 | 72019.09 | 11.52 |
| 2025-05-08 | 6.86 | 6.93 | 0.01 | 0.15 | 1067772.21 | 73384.54 | 11.92 |
| 2025-05-07 | 6.40 | 6.92 | 0.63 | 10.02 | 666031.38 | 44046.50 | 7.43 |
| 2025-05-06 | 6.10 | 6.29 | 0.27 | 4.49 | 610173.55 | 38151.34 | 6.81 |
| 2025-04-30 | 6.15 | 6.02 | -0.11 | -1.79 | 568949.17 | 34772.37 | 6.35 |
| 2025-04-29 | 6.06 | 6.13 | 0.05 | 0.82 | 489597.75 | 30003.88 | 5.47 |
| 2025-04-28 | 6.38 | 6.08 | -0.34 | -5.30 | 714957.16 | 43940.88 | 7.98 |
| 2025-04-25 | 6.70 | 6.42 | -0.45 | -6.55 | 1044823.09 | 68116.21 | 11.66 |
| 2025-04-24 | 6.76 | 6.87 | 0.15 | 2.23 | 1368595.13 | 93432.01 | 15.28 |
| 2025-04-23 | 7.20 | 6.72 | -0.66 | -8.94 | 1693152.47 | 117672.98 | 18.90 |
| 2025-04-22 | 7.34 | 7.38 | -0.16 | -2.12 | 2121477.06 | 159566.75 | 23.68 |
| 2025-04-21 | 7.04 | 7.54 | 0.69 | 10.07 | 1900917.50 | 137148.10 | 21.22 |
| 2025-04-18 | 6.71 | 6.85 | 0.34 | 5.22 | 2135997.52 | 145584.56 | 23.84 |
| 2025-04-17 | 5.88 | 6.51 | 0.59 | 9.97 | 475252.98 | 30456.74 | 5.31 |
| 2025-04-16 | 6.01 | 5.92 | -0.19 | -3.11 | 790050.31 | 46410.13 | 8.82 |
| 2025-04-15 | 6.28 | 6.11 | -0.26 | -4.08 | 748024.44 | 45993.92 | 8.35 |
| 2025-04-14 | 6.23 | 6.37 | 0.16 | 2.58 | 1216097.57 | 76302.05 | 13.57 |
| 2025-04-11 | 6.16 | 6.21 | -0.03 | -0.48 | 1443269.71 | 90579.56 | 16.11 |
| 2025-04-10 | 5.94 | 6.24 | 0.06 | 0.97 | 1877575.19 | 117992.27 | 20.96 |
| 2025-04-09 | 5.83 | 6.18 | 0.31 | 5.28 | 2048177.92 | 126222.21 | 22.86 |
| 2025-04-08 | 5.24 | 5.87 | 0.53 | 9.93 | 1022905.15 | 55888.49 | 11.42 |
| 2025-04-07 | 5.56 | 5.34 | -0.59 | -9.95 | 894502.42 | 49721.80 | 9.98 |
| 2025-04-03 | 5.97 | 5.93 | 0.13 | 2.24 | 1367721.90 | 82911.31 | 15.27 |
| 2025-04-02 | 6.04 | 5.80 | -0.07 | -1.19 | 1364681.39 | 80413.60 | 15.23 |
| 2025-04-01 | 5.38 | 5.87 | 0.53 | 9.93 | 470267.33 | 27371.50 | 5.25 |
| 2025-03-31 | 5.45 | 5.34 | -0.17 | -3.09 | 652868.51 | 35115.14 | 7.29 |
| 2025-03-28 | 5.74 | 5.51 | -0.18 | -3.16 | 1110293.00 | 63053.92 | 12.39 |
| 2025-03-27 | 5.15 | 5.69 | 0.52 | 10.06 | 646431.74 | 35269.91 | 7.22 |
| 2025-03-26 | 5.03 | 5.17 | 0.14 | 2.78 | 177586.81 | 9154.25 | 1.98 |
| 2025-03-25 | 5.02 | 5.03 | 0.00 | 0.00 | 129911.01 | 6513.65 | 1.45 |
| 2025-03-24 | 5.21 | 5.03 | -0.16 | -3.08 | 213511.00 | 10782.67 | 2.38 |
| 2025-03-21 | 5.32 | 5.19 | -0.16 | -2.99 | 217415.25 | 11414.61 | 2.43 |
| 2025-03-20 | 5.35 | 5.35 | 0.01 | 0.19 | 156755.41 | 8414.57 | 1.75 |
| 2025-03-19 | 5.45 | 5.34 | -0.11 | -2.02 | 192124.38 | 10305.29 | 2.14 |
| 2025-03-18 | 5.50 | 5.45 | -0.06 | -1.09 | 165808.71 | 9060.95 | 1.85 |
| 2025-03-17 | 5.55 | 5.51 | -0.04 | -0.72 | 216330.01 | 11961.61 | 2.41 |
| 2025-03-14 | 5.46 | 5.55 | 0.09 | 1.65 | 239698.25 | 13137.95 | 2.68 |
| 2025-03-13 | 5.55 | 5.46 | -0.09 | -1.62 | 224983.00 | 12191.11 | 2.51 |
| 2025-03-12 | 5.53 | 5.55 | 0.04 | 0.73 | 241688.00 | 13416.81 | 2.70 |
| 2025-03-11 | 5.42 | 5.51 | 0.03 | 0.55 | 255986.69 | 13998.54 | 2.86 |
| 2025-03-10 | 5.30 | 5.48 | 0.14 | 2.62 | 325489.79 | 17696.82 | 3.63 |
| 2025-03-07 | 5.47 | 5.34 | -0.14 | -2.56 | 243634.00 | 13103.64 | 2.72 |
| 2025-03-06 | 5.45 | 5.48 | 0.03 | 0.55 | 200765.00 | 10981.10 | 2.24 |
| 2025-03-05 | 5.41 | 5.45 | 0.01 | 0.18 | 165368.00 | 8931.60 | 1.85 |
| 2025-03-04 | 5.36 | 5.44 | 0.04 | 0.74 | 163561.54 | 8837.55 | 1.83 |
| 2025-03-03 | 5.31 | 5.40 | 0.12 | 2.27 | 224101.80 | 12107.63 | 2.50 |
| 2025-02-28 | 5.47 | 5.28 | -0.24 | -4.35 | 219214.00 | 11762.25 | 2.45 |
| 2025-02-27 | 5.60 | 5.52 | -0.07 | -1.25 | 250666.00 | 13794.17 | 2.80 |
| 2025-02-26 | 5.48 | 5.59 | 0.12 | 2.19 | 318154.79 | 17784.10 | 3.55 |
| 2025-02-25 | 5.38 | 5.47 | 0.03 | 0.55 | 266856.58 | 14632.32 | 2.98 |
| 2025-02-24 | 5.45 | 5.44 | -0.01 | -0.18 | 218354.00 | 11880.29 | 2.44 |
日K线
周K线
月K线
