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 | 4.18 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 3.21 |
| 买入/元 | 4.18 |
| 卖出/元 | 4.19 |
| 昨收/元 | 4.05 |
| 今开/元 | 4.07 |
| 最高/元 | 4.23 |
| 最低/元 | 4.06 |
| 成交量/手 | 758336.50 |
| 成交额/万 | 31686.03 |
| 股净值/元 | 68.86 |
| 市净率 | 0.65 |
| 总市值/万 | 3249524.07 |
| 流通值/万 | 2720036.20 |
| 换手率/% | 1.17 |
| 入市日期 | 1999-12-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 4.07 | 4.18 | 0.13 | 3.21 | 758336.50 | 31686.03 | 1.17 |
| 2025-07-18 | 4.05 | 4.05 | 0.03 | 0.75 | 414980.85 | 16851.81 | 0.64 |
| 2025-07-17 | 3.88 | 4.02 | 0.15 | 3.88 | 668216.74 | 26697.27 | 1.03 |
| 2025-07-16 | 3.98 | 3.87 | -0.13 | -3.25 | 575796.84 | 22410.38 | 0.88 |
| 2025-07-15 | 4.02 | 4.00 | -0.04 | -0.99 | 289097.33 | 11565.50 | 0.44 |
| 2025-07-14 | 3.99 | 4.04 | 0.04 | 1.00 | 488043.59 | 19632.35 | 0.75 |
| 2025-07-11 | 4.02 | 4.00 | -0.03 | -0.74 | 651578.38 | 26300.74 | 1.00 |
| 2025-07-10 | 3.94 | 4.03 | 0.07 | 1.77 | 381402.81 | 15183.12 | 0.59 |
| 2025-07-09 | 4.01 | 3.96 | -0.07 | -1.74 | 424630.44 | 16871.63 | 0.65 |
| 2025-07-08 | 3.99 | 4.03 | 0.03 | 0.75 | 576849.68 | 23054.18 | 0.89 |
| 2025-07-07 | 3.95 | 4.00 | -0.01 | -0.25 | 743120.79 | 29790.22 | 1.14 |
| 2025-07-04 | 3.85 | 4.01 | 0.16 | 4.16 | 1143739.75 | 45784.44 | 1.76 |
| 2025-07-03 | 3.87 | 3.85 | -0.01 | -0.26 | 1006121.51 | 38319.53 | 1.55 |
| 2025-07-02 | 3.51 | 3.86 | 0.35 | 9.97 | 1124210.23 | 42100.83 | 1.73 |
| 2025-07-01 | 3.41 | 3.51 | 0.11 | 3.24 | 430790.19 | 14939.84 | 0.66 |
| 2025-06-30 | 3.38 | 3.40 | 0.02 | 0.59 | 261926.40 | 8922.80 | 0.40 |
| 2025-06-27 | 3.36 | 3.38 | 0.02 | 0.60 | 262780.23 | 8905.96 | 0.40 |
| 2025-06-26 | 3.37 | 3.36 | -0.02 | -0.59 | 232392.28 | 7827.15 | 0.36 |
| 2025-06-25 | 3.36 | 3.38 | 0.03 | 0.90 | 244047.27 | 8210.63 | 0.38 |
| 2025-06-24 | 3.33 | 3.35 | 0.03 | 0.90 | 210179.52 | 7029.95 | 0.32 |
| 2025-06-23 | 3.34 | 3.32 | -0.03 | -0.90 | 216605.71 | 7208.19 | 0.33 |
| 2025-06-20 | 3.33 | 3.35 | 0.02 | 0.60 | 330307.66 | 11106.97 | 0.51 |
| 2025-06-19 | 3.38 | 3.35 | -0.03 | -0.89 | 187755.71 | 6312.36 | 0.29 |
| 2025-06-18 | 3.40 | 3.38 | -0.03 | -0.88 | 268163.00 | 9033.93 | 0.41 |
| 2025-06-17 | 3.44 | 3.41 | -0.03 | -0.87 | 224333.83 | 7658.62 | 0.34 |
| 2025-06-16 | 3.46 | 3.44 | -0.03 | -0.87 | 204196.47 | 7048.50 | 0.31 |
| 2025-06-13 | 3.51 | 3.47 | -0.04 | -1.14 | 173803.17 | 6050.31 | 0.27 |
| 2025-06-12 | 3.52 | 3.51 | -0.02 | -0.57 | 162516.24 | 5693.22 | 0.25 |
| 2025-06-11 | 3.52 | 3.53 | 0.01 | 0.28 | 204513.84 | 7235.95 | 0.31 |
| 2025-06-10 | 3.54 | 3.52 | 0.00 | 0.00 | 227963.60 | 8040.92 | 0.35 |
| 2025-06-09 | 3.53 | 3.52 | -0.02 | -0.57 | 201631.97 | 7086.31 | 0.31 |
| 2025-06-06 | 3.49 | 3.54 | 0.06 | 1.72 | 215743.81 | 7599.77 | 0.33 |
| 2025-06-05 | 3.51 | 3.48 | -0.01 | -0.29 | 212589.21 | 7435.74 | 0.33 |
| 2025-06-04 | 3.44 | 3.49 | 0.06 | 1.75 | 300857.13 | 10490.06 | 0.46 |
| 2025-06-03 | 3.55 | 3.43 | -0.12 | -3.38 | 303654.38 | 10472.85 | 0.47 |
| 2025-05-30 | 3.52 | 3.55 | 0.03 | 0.85 | 268937.77 | 9519.50 | 0.41 |
| 2025-05-29 | 3.52 | 3.52 | 0.01 | 0.29 | 198146.42 | 6980.11 | 0.30 |
| 2025-05-28 | 3.52 | 3.51 | -0.02 | -0.57 | 162979.51 | 5726.95 | 0.25 |
| 2025-05-27 | 3.54 | 3.53 | -0.01 | -0.28 | 191601.48 | 6747.16 | 0.29 |
| 2025-05-26 | 3.54 | 3.54 | -0.01 | -0.28 | 274827.00 | 9755.73 | 0.42 |
| 2025-05-23 | 3.57 | 3.55 | -0.03 | -0.84 | 256869.20 | 9189.28 | 0.39 |
| 2025-05-22 | 3.60 | 3.58 | -0.03 | -0.83 | 211701.00 | 7610.59 | 0.33 |
| 2025-05-21 | 3.62 | 3.61 | 0.00 | 0.00 | 165615.89 | 5972.86 | 0.25 |
| 2025-05-20 | 3.66 | 3.61 | -0.03 | -0.82 | 221478.21 | 8029.47 | 0.34 |
| 2025-05-19 | 3.62 | 3.64 | 0.01 | 0.28 | 230373.92 | 8372.13 | 0.35 |
| 2025-05-16 | 3.63 | 3.63 | -0.01 | -0.28 | 214109.28 | 7764.13 | 0.33 |
| 2025-05-15 | 3.64 | 3.64 | -0.01 | -0.27 | 164470.24 | 5998.09 | 0.25 |
| 2025-05-14 | 3.65 | 3.65 | 0.00 | 0.00 | 287522.20 | 10426.65 | 0.44 |
| 2025-05-13 | 3.61 | 3.65 | 0.05 | 1.39 | 306228.90 | 11150.55 | 0.47 |
| 2025-05-12 | 3.62 | 3.60 | 0.00 | 0.00 | 261000.99 | 9367.33 | 0.40 |
| 2025-05-09 | 3.62 | 3.60 | -0.02 | -0.55 | 269721.54 | 9735.57 | 0.41 |
| 2025-05-08 | 3.67 | 3.62 | -0.06 | -1.63 | 362928.62 | 13143.94 | 0.56 |
| 2025-05-07 | 3.70 | 3.68 | 0.02 | 0.55 | 212454.00 | 7802.73 | 0.33 |
| 2025-05-06 | 3.60 | 3.66 | 0.05 | 1.39 | 477313.31 | 17374.72 | 0.73 |
| 2025-04-30 | 3.67 | 3.61 | -0.06 | -1.64 | 436596.62 | 15798.98 | 0.67 |
| 2025-04-29 | 3.71 | 3.67 | -0.05 | -1.34 | 637488.84 | 23720.84 | 0.98 |
| 2025-04-28 | 3.49 | 3.72 | 0.24 | 6.90 | 981613.36 | 36387.72 | 1.51 |
| 2025-04-25 | 3.44 | 3.48 | 0.03 | 0.87 | 338831.62 | 11762.06 | 0.52 |
| 2025-04-24 | 3.44 | 3.45 | 0.00 | 0.00 | 380367.78 | 13214.82 | 0.58 |
| 2025-04-23 | 3.41 | 3.45 | 0.02 | 0.58 | 387289.75 | 13369.65 | 0.60 |
| 2025-04-22 | 3.39 | 3.43 | 0.04 | 1.18 | 532873.97 | 18077.61 | 0.82 |
| 2025-04-21 | 3.22 | 3.39 | 0.18 | 5.61 | 719501.13 | 24183.88 | 1.11 |
| 2025-04-18 | 3.16 | 3.21 | 0.12 | 3.88 | 593810.99 | 18937.55 | 0.91 |
| 2025-04-17 | 3.01 | 3.09 | 0.06 | 1.98 | 332259.38 | 10223.99 | 0.51 |
| 2025-04-16 | 3.04 | 3.03 | 0.00 | 0.00 | 252920.59 | 7608.84 | 0.39 |
| 2025-04-15 | 3.08 | 3.03 | -0.05 | -1.62 | 278396.61 | 8458.48 | 0.43 |
| 2025-04-14 | 3.06 | 3.08 | 0.05 | 1.65 | 298756.75 | 9165.93 | 0.46 |
| 2025-04-11 | 3.02 | 3.03 | -0.01 | -0.33 | 275568.56 | 8366.07 | 0.42 |
| 2025-04-10 | 3.05 | 3.04 | 0.03 | 1.00 | 375437.88 | 11445.23 | 0.58 |
| 2025-04-09 | 3.02 | 3.01 | -0.03 | -0.99 | 467866.78 | 13873.77 | 0.72 |
| 2025-04-08 | 3.01 | 3.04 | 0.02 | 0.66 | 436806.08 | 13248.60 | 0.67 |
| 2025-04-07 | 3.29 | 3.02 | -0.34 | -10.12 | 418254.44 | 12973.70 | 0.64 |
| 2025-04-03 | 3.32 | 3.36 | 0.03 | 0.90 | 286721.28 | 9584.01 | 0.44 |
| 2025-04-02 | 3.38 | 3.33 | -0.05 | -1.48 | 242613.26 | 8159.85 | 0.37 |
| 2025-04-01 | 3.34 | 3.38 | 0.03 | 0.90 | 294401.00 | 9927.84 | 0.45 |
| 2025-03-31 | 3.43 | 3.35 | -0.10 | -2.90 | 367749.86 | 12376.25 | 0.57 |
| 2025-03-28 | 3.52 | 3.45 | -0.07 | -1.99 | 310540.91 | 10783.26 | 0.48 |
| 2025-03-27 | 3.54 | 3.52 | -0.03 | -0.85 | 198052.00 | 6957.92 | 0.30 |
| 2025-03-26 | 3.57 | 3.55 | -0.03 | -0.84 | 253460.11 | 8998.17 | 0.39 |
| 2025-03-25 | 3.58 | 3.58 | -0.01 | -0.28 | 255462.27 | 9164.22 | 0.39 |
| 2025-03-24 | 3.59 | 3.59 | 0.00 | 0.00 | 301796.08 | 10770.69 | 0.46 |
| 2025-03-21 | 3.54 | 3.59 | 0.04 | 1.13 | 349649.57 | 12597.36 | 0.54 |
| 2025-03-20 | 3.50 | 3.55 | 0.05 | 1.43 | 320313.72 | 11363.19 | 0.49 |
| 2025-03-19 | 3.54 | 3.50 | -0.04 | -1.13 | 228072.61 | 7999.70 | 0.35 |
| 2025-03-18 | 3.58 | 3.54 | -0.03 | -0.84 | 266290.40 | 9426.43 | 0.41 |
| 2025-03-17 | 3.55 | 3.57 | 0.02 | 0.56 | 368673.85 | 13207.37 | 0.57 |
| 2025-03-14 | 3.57 | 3.55 | -0.02 | -0.56 | 409960.78 | 14462.15 | 0.63 |
| 2025-03-13 | 3.49 | 3.57 | 0.07 | 2.00 | 449655.49 | 15816.71 | 0.69 |
| 2025-03-12 | 3.58 | 3.50 | -0.06 | -1.69 | 313063.53 | 11018.36 | 0.48 |
| 2025-03-11 | 3.51 | 3.56 | 0.02 | 0.57 | 286504.51 | 10140.46 | 0.44 |
| 2025-03-10 | 3.68 | 3.54 | -0.12 | -3.28 | 475717.45 | 17002.23 | 0.73 |
| 2025-03-07 | 3.47 | 3.66 | 0.18 | 5.17 | 687922.88 | 24857.04 | 1.06 |
| 2025-03-06 | 3.49 | 3.48 | -0.01 | -0.29 | 598183.77 | 20821.19 | 0.92 |
| 2025-03-05 | 3.51 | 3.49 | -0.01 | -0.29 | 426162.49 | 14701.90 | 0.65 |
| 2025-03-04 | 3.43 | 3.50 | 0.04 | 1.16 | 457668.68 | 16042.29 | 0.70 |
| 2025-03-03 | 3.41 | 3.46 | 0.04 | 1.17 | 601565.29 | 20871.72 | 0.92 |
| 2025-02-28 | 3.41 | 3.42 | 0.00 | 0.00 | 700732.12 | 23947.87 | 1.08 |
| 2025-02-27 | 3.32 | 3.42 | 0.09 | 2.70 | 1130147.90 | 38258.43 | 1.74 |
| 2025-02-26 | 3.07 | 3.33 | 0.26 | 8.47 | 1167004.24 | 37725.88 | 1.79 |
| 2025-02-25 | 3.09 | 3.07 | -0.04 | -1.29 | 259862.97 | 8003.17 | 0.40 |
日K线
周K线
月K线
