首钢股份(000959)股票信息
| 股票代码 | 000959 |
| 股票名称 | 首钢股份 |
| 最新价/元 | 3.40 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 10.03 |
| 买入/元 | 3.39 |
| 卖出/元 | 3.40 |
| 昨收/元 | 3.09 |
| 今开/元 | 3.25 |
| 最高/元 | 3.40 |
| 最低/元 | 3.22 |
| 成交量/手 | 978978.05 |
| 成交额/万 | 32621.62 |
| 股净值/元 | 39.72 |
| 市净率 | 0.53 |
| 总市值/万 | 2643153.55 |
| 流通值/万 | 2212469.64 |
| 换手率/% | 1.50 |
| 入市日期 | 1999-12-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
首钢股份(000959)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 | 3.25 | 3.40 | 0.31 | 10.03 | 978978.05 | 32621.62 | 1.50 |
| 2024-09-27 | 3.17 | 3.09 | 0.01 | 0.33 | 786521.08 | 24298.39 | 1.21 |
| 2024-09-26 | 2.89 | 3.08 | 0.16 | 5.48 | 701929.08 | 21113.24 | 1.08 |
| 2024-09-25 | 2.87 | 2.92 | 0.09 | 3.18 | 684138.81 | 20250.56 | 1.05 |
| 2024-09-24 | 2.67 | 2.83 | 0.16 | 5.99 | 571018.46 | 15823.50 | 0.88 |
| 2024-09-23 | 2.62 | 2.67 | 0.04 | 1.52 | 202448.04 | 5347.23 | 0.31 |
| 2024-09-20 | 2.63 | 2.63 | 0.00 | 0.00 | 229097.20 | 6025.54 | 0.35 |
| 2024-09-19 | 2.56 | 2.63 | 0.06 | 2.34 | 253120.00 | 6605.00 | 0.39 |
| 2024-09-18 | 2.56 | 2.57 | 0.01 | 0.39 | 176612.45 | 4494.67 | 0.27 |
| 2024-09-13 | 2.53 | 2.56 | 0.03 | 1.19 | 192214.28 | 4904.38 | 0.30 |
| 2024-09-12 | 2.52 | 2.53 | 0.01 | 0.40 | 176201.16 | 4454.86 | 0.27 |
| 2024-09-11 | 2.55 | 2.52 | -0.03 | -1.18 | 194015.92 | 4893.59 | 0.30 |
| 2024-09-10 | 2.59 | 2.55 | -0.04 | -1.54 | 214733.76 | 5481.59 | 0.33 |
| 2024-09-09 | 2.65 | 2.59 | -0.08 | -3.00 | 290911.67 | 7585.42 | 0.45 |
| 2024-09-06 | 2.68 | 2.67 | -0.01 | -0.37 | 202973.84 | 5435.93 | 0.31 |
| 2024-09-05 | 2.69 | 2.68 | -0.01 | -0.37 | 138097.00 | 3707.47 | 0.21 |
| 2024-09-04 | 2.74 | 2.69 | -0.06 | -2.18 | 190780.00 | 5174.15 | 0.29 |
| 2024-09-03 | 2.75 | 2.75 | 0.00 | 0.00 | 205786.00 | 5682.70 | 0.32 |
| 2024-09-02 | 2.75 | 2.75 | 0.01 | 0.37 | 273256.26 | 7518.79 | 0.42 |
| 2024-08-30 | 2.75 | 2.74 | -0.01 | -0.36 | 252721.90 | 6978.36 | 0.39 |
| 2024-08-29 | 2.74 | 2.75 | -0.01 | -0.36 | 133164.70 | 3665.65 | 0.20 |
| 2024-08-28 | 2.76 | 2.76 | -0.01 | -0.36 | 156825.00 | 4333.42 | 0.24 |
| 2024-08-27 | 2.78 | 2.77 | 0.00 | 0.00 | 199830.00 | 5521.88 | 0.31 |
| 2024-08-26 | 2.69 | 2.77 | 0.09 | 3.36 | 364302.38 | 9986.01 | 0.56 |
| 2024-08-23 | 2.66 | 2.68 | 0.04 | 1.52 | 245401.41 | 6534.43 | 0.38 |
| 2024-08-22 | 2.67 | 2.64 | -0.03 | -1.12 | 165193.89 | 4384.47 | 0.25 |
| 2024-08-21 | 2.68 | 2.67 | -0.02 | -0.74 | 124331.76 | 3326.95 | 0.19 |
| 2024-08-20 | 2.72 | 2.69 | -0.03 | -1.10 | 183925.93 | 4962.82 | 0.28 |
| 2024-08-19 | 2.72 | 2.72 | 0.00 | 0.00 | 147496.12 | 4035.69 | 0.23 |
| 2024-08-16 | 2.75 | 2.72 | -0.03 | -1.09 | 166017.12 | 4535.83 | 0.26 |
| 2024-08-15 | 2.73 | 2.75 | 0.02 | 0.73 | 169704.80 | 4657.71 | 0.26 |
| 2024-08-14 | 2.77 | 2.73 | -0.05 | -1.80 | 187087.00 | 5148.67 | 0.29 |
| 2024-08-13 | 2.77 | 2.78 | 0.02 | 0.73 | 216317.85 | 6020.41 | 0.33 |
| 2024-08-12 | 2.77 | 2.76 | -0.01 | -0.36 | 113400.00 | 3134.79 | 0.17 |
| 2024-08-09 | 2.77 | 2.77 | 0.00 | 0.00 | 131647.00 | 3663.55 | 0.20 |
| 2024-08-08 | 2.75 | 2.77 | 0.02 | 0.73 | 144567.95 | 3991.93 | 0.22 |
| 2024-08-07 | 2.77 | 2.75 | -0.02 | -0.72 | 110206.86 | 3037.46 | 0.17 |
| 2024-08-06 | 2.77 | 2.77 | 0.00 | 0.00 | 157376.86 | 4356.28 | 0.24 |
| 2024-08-05 | 2.78 | 2.77 | 0.00 | 0.00 | 198171.12 | 5512.88 | 0.30 |
| 2024-08-02 | 2.77 | 2.77 | 0.00 | 0.00 | 192272.79 | 5366.46 | 0.30 |
| 2024-08-01 | 2.80 | 2.77 | -0.02 | -0.72 | 162710.41 | 4544.70 | 0.25 |
| 2024-07-31 | 2.74 | 2.79 | 0.06 | 2.20 | 239622.01 | 6643.83 | 0.37 |
| 2024-07-30 | 2.72 | 2.73 | 0.00 | 0.00 | 127107.33 | 3464.45 | 0.20 |
| 2024-07-29 | 2.71 | 2.73 | 0.02 | 0.74 | 141397.24 | 3842.87 | 0.22 |
| 2024-07-26 | 2.68 | 2.71 | 0.04 | 1.50 | 123389.19 | 3334.55 | 0.19 |
| 2024-07-25 | 2.68 | 2.67 | -0.01 | -0.37 | 136433.24 | 3653.81 | 0.21 |
| 2024-07-24 | 2.72 | 2.68 | -0.04 | -1.47 | 168964.23 | 4559.30 | 0.26 |
| 2024-07-23 | 2.74 | 2.72 | -0.03 | -1.09 | 135011.00 | 3707.61 | 0.21 |
| 2024-07-22 | 2.76 | 2.75 | -0.01 | -0.36 | 124598.72 | 3423.70 | 0.19 |
| 2024-07-19 | 2.77 | 2.76 | -0.02 | -0.72 | 141491.46 | 3903.16 | 0.22 |
| 2024-07-18 | 2.77 | 2.78 | 0.01 | 0.36 | 165103.00 | 4564.24 | 0.25 |
| 2024-07-17 | 2.77 | 2.77 | 0.02 | 0.73 | 147522.76 | 4076.84 | 0.23 |
| 2024-07-16 | 2.77 | 2.78 | 0.00 | 0.00 | 115336.73 | 3204.43 | 0.18 |
| 2024-07-15 | 2.77 | 2.78 | 0.00 | 0.00 | 144065.43 | 4003.62 | 0.22 |
| 2024-07-12 | 2.77 | 2.78 | 0.02 | 0.73 | 197731.00 | 5508.57 | 0.30 |
| 2024-07-11 | 2.72 | 2.76 | 0.05 | 1.85 | 191551.95 | 5281.81 | 0.29 |
| 2024-07-10 | 2.70 | 2.71 | 0.00 | 0.00 | 145992.02 | 3953.90 | 0.22 |
| 2024-07-09 | 2.73 | 2.71 | -0.02 | -0.73 | 203641.22 | 5507.00 | 0.31 |
| 2024-07-08 | 2.78 | 2.73 | -0.05 | -1.80 | 146420.14 | 4023.40 | 0.23 |
| 2024-07-05 | 2.77 | 2.78 | 0.01 | 0.36 | 183564.55 | 5094.11 | 0.28 |
| 2024-07-04 | 2.83 | 2.77 | -0.04 | -1.42 | 250495.59 | 6983.79 | 0.38 |
| 2024-07-03 | 2.80 | 2.81 | 0.01 | 0.36 | 191003.64 | 5377.80 | 0.29 |
| 2024-07-02 | 2.76 | 2.80 | 0.04 | 1.45 | 241452.77 | 6737.11 | 0.37 |
| 2024-07-01 | 2.72 | 2.76 | 0.04 | 1.47 | 220405.22 | 6048.03 | 0.34 |
| 2024-06-28 | 2.74 | 2.72 | -0.02 | -0.73 | 226398.00 | 6186.65 | 0.35 |
| 2024-06-27 | 2.79 | 2.74 | -0.06 | -2.14 | 185420.96 | 5118.54 | 0.28 |
| 2024-06-26 | 2.75 | 2.80 | 0.04 | 1.45 | 158998.63 | 4401.30 | 0.24 |
| 2024-06-25 | 2.74 | 2.76 | 0.01 | 0.36 | 199478.21 | 5500.39 | 0.31 |
| 2024-06-24 | 2.79 | 2.75 | -0.05 | -1.79 | 240975.00 | 6625.10 | 0.37 |
| 2024-06-21 | 2.80 | 2.80 | 0.00 | 0.00 | 173564.86 | 4886.24 | 0.27 |
| 2024-06-20 | 2.84 | 2.80 | -0.05 | -1.75 | 205143.10 | 5777.05 | 0.32 |
| 2024-06-19 | 2.85 | 2.85 | -0.01 | -0.35 | 145814.55 | 4159.72 | 0.22 |
| 2024-06-18 | 2.85 | 2.86 | 0.01 | 0.35 | 178640.28 | 5113.67 | 0.27 |
| 2024-06-17 | 2.88 | 2.85 | -0.05 | -1.72 | 165075.88 | 4728.27 | 0.25 |
| 2024-06-14 | 2.85 | 2.90 | 0.04 | 1.40 | 277110.56 | 7983.85 | 0.43 |
| 2024-06-13 | 2.90 | 2.86 | -0.05 | -1.72 | 250830.70 | 7188.20 | 0.39 |
| 2024-06-12 | 2.91 | 2.91 | -0.01 | -0.34 | 188895.51 | 5489.83 | 0.29 |
| 2024-06-11 | 2.96 | 2.92 | -0.05 | -1.68 | 225813.77 | 6603.75 | 0.35 |
| 2024-06-07 | 2.96 | 2.97 | 0.02 | 0.68 | 275504.97 | 8145.89 | 0.42 |
| 2024-06-06 | 3.00 | 2.95 | -0.05 | -1.67 | 247256.86 | 7342.91 | 0.38 |
| 2024-06-05 | 3.05 | 3.00 | -0.05 | -1.64 | 175025.66 | 5296.05 | 0.27 |
| 2024-06-04 | 3.03 | 3.05 | 0.03 | 0.99 | 224701.78 | 6809.79 | 0.35 |
| 2024-06-03 | 3.13 | 3.02 | -0.10 | -3.21 | 452607.91 | 13794.58 | 0.70 |
| 2024-05-31 | 3.12 | 3.12 | 0.00 | 0.00 | 187268.89 | 5860.61 | 0.29 |
| 2024-05-30 | 3.14 | 3.12 | -0.01 | -0.32 | 351549.49 | 11056.80 | 0.54 |
| 2024-05-29 | 3.11 | 3.13 | 0.01 | 0.32 | 205024.18 | 6413.30 | 0.32 |
| 2024-05-28 | 3.15 | 3.12 | -0.04 | -1.27 | 373440.23 | 11712.83 | 0.57 |
| 2024-05-27 | 3.17 | 3.16 | 0.01 | 0.32 | 290527.19 | 9149.80 | 0.45 |
| 2024-05-24 | 3.17 | 3.15 | -0.02 | -0.63 | 240793.61 | 7635.45 | 0.37 |
| 2024-05-23 | 3.23 | 3.17 | -0.07 | -2.16 | 389023.30 | 12394.81 | 0.60 |
| 2024-05-22 | 3.22 | 3.24 | 0.03 | 0.94 | 308304.87 | 9992.42 | 0.47 |
| 2024-05-21 | 3.23 | 3.21 | -0.03 | -0.93 | 281835.00 | 9051.23 | 0.43 |
| 2024-05-20 | 3.24 | 3.24 | 0.01 | 0.31 | 345393.17 | 11190.14 | 0.57 |
| 2024-05-17 | 3.18 | 3.23 | 0.04 | 1.25 | 353025.14 | 11279.47 | 0.59 |
| 2024-05-16 | 3.16 | 3.19 | 0.04 | 1.27 | 362483.00 | 11568.59 | 0.60 |
| 2024-05-15 | 3.16 | 3.15 | -0.02 | -0.63 | 252582.00 | 7963.79 | 0.42 |
| 2024-05-14 | 3.21 | 3.17 | -0.04 | -1.25 | 282768.26 | 8983.58 | 0.47 |
| 2024-05-13 | 3.18 | 3.21 | 0.01 | 0.31 | 389639.20 | 12460.52 | 0.65 |
| 2024-05-10 | 3.21 | 3.20 | 0.01 | 0.31 | 209309.00 | 6648.47 | 0.35 |
| 2024-05-09 | 3.14 | 3.19 | 0.04 | 1.27 | 268705.56 | 8554.13 | 0.45 |
日K线
周K线
月K线
