锡业股份(000960)股票信息
| 股票代码 | 000960 |
| 股票名称 | 锡业股份 |
| 最新价/元 | 16.30 |
| 涨跌额/元 | 1.26 |
| 涨跌幅/% | 8.38 |
| 买入/元 | 16.29 |
| 卖出/元 | 16.30 |
| 昨收/元 | 15.04 |
| 今开/元 | 15.73 |
| 最高/元 | 16.40 |
| 最低/元 | 15.34 |
| 成交量/手 | 641631.12 |
| 成交额/万 | 102252.45 |
| 股净值/元 | 19.05 |
| 市净率 | 1.48 |
| 总市值/万 | 2682657.18 |
| 流通值/万 | 2682657.18 |
| 换手率/% | 3.90 |
| 入市日期 | 2000-02-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
锡业股份(000960)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 | 15.73 | 16.30 | 1.26 | 8.38 | 641631.12 | 102252.45 | 3.90 |
| 2024-09-27 | 14.59 | 15.04 | 0.74 | 5.18 | 397870.19 | 58946.87 | 2.42 |
| 2024-09-26 | 13.77 | 14.30 | 0.51 | 3.70 | 296433.71 | 41473.70 | 1.80 |
| 2024-09-25 | 14.17 | 13.79 | -0.10 | -0.72 | 365589.80 | 51465.12 | 2.22 |
| 2024-09-24 | 13.51 | 13.89 | 0.58 | 4.36 | 233934.51 | 32037.45 | 1.42 |
| 2024-09-23 | 13.37 | 13.31 | -0.16 | -1.19 | 139378.86 | 18669.64 | 0.85 |
| 2024-09-20 | 13.21 | 13.47 | 0.20 | 1.51 | 197411.35 | 26367.27 | 1.20 |
| 2024-09-19 | 12.85 | 13.27 | 0.46 | 3.59 | 214186.34 | 28059.89 | 1.30 |
| 2024-09-18 | 12.80 | 12.81 | 0.01 | 0.08 | 140989.41 | 18022.70 | 0.86 |
| 2024-09-13 | 13.10 | 12.80 | -0.12 | -0.93 | 127089.71 | 16480.60 | 0.77 |
| 2024-09-12 | 12.92 | 12.92 | 0.00 | 0.00 | 94402.52 | 12244.26 | 0.57 |
| 2024-09-11 | 12.82 | 12.92 | 0.01 | 0.08 | 108417.94 | 13921.70 | 0.66 |
| 2024-09-10 | 13.03 | 12.91 | -0.08 | -0.62 | 131832.40 | 16927.97 | 0.80 |
| 2024-09-09 | 13.00 | 12.99 | -0.18 | -1.37 | 141001.20 | 18240.40 | 0.86 |
| 2024-09-06 | 13.25 | 13.17 | -0.06 | -0.45 | 103095.30 | 13610.53 | 0.63 |
| 2024-09-05 | 13.28 | 13.23 | 0.00 | 0.00 | 96162.17 | 12726.20 | 0.58 |
| 2024-09-04 | 13.33 | 13.23 | -0.31 | -2.29 | 134836.86 | 17868.65 | 0.82 |
| 2024-09-03 | 13.39 | 13.54 | 0.09 | 0.67 | 107785.01 | 14623.61 | 0.65 |
| 2024-09-02 | 13.90 | 13.45 | -0.50 | -3.58 | 246112.82 | 33397.74 | 1.50 |
| 2024-08-30 | 13.84 | 13.95 | 0.12 | 0.87 | 229216.79 | 32062.99 | 1.39 |
| 2024-08-29 | 13.48 | 13.83 | 0.12 | 0.88 | 153996.31 | 21129.31 | 0.94 |
| 2024-08-28 | 13.85 | 13.71 | -0.11 | -0.80 | 145097.04 | 20090.88 | 0.88 |
| 2024-08-27 | 14.00 | 13.82 | -0.26 | -1.85 | 139258.06 | 19186.49 | 0.85 |
| 2024-08-26 | 14.16 | 14.08 | 0.09 | 0.64 | 169504.00 | 23713.09 | 1.03 |
| 2024-08-23 | 13.81 | 13.99 | 0.12 | 0.87 | 106339.00 | 14803.65 | 0.65 |
| 2024-08-22 | 14.07 | 13.87 | -0.11 | -0.79 | 119887.67 | 16712.74 | 0.73 |
| 2024-08-21 | 13.83 | 13.98 | 0.04 | 0.29 | 96491.93 | 13440.16 | 0.59 |
| 2024-08-20 | 14.23 | 13.94 | -0.21 | -1.48 | 131766.81 | 18453.81 | 0.80 |
| 2024-08-19 | 14.05 | 14.15 | 0.14 | 1.00 | 148761.16 | 21133.81 | 0.90 |
| 2024-08-16 | 14.30 | 14.01 | 0.05 | 0.36 | 215162.40 | 30377.34 | 1.31 |
| 2024-08-15 | 13.74 | 13.96 | 0.24 | 1.75 | 132819.70 | 18427.25 | 0.81 |
| 2024-08-14 | 14.00 | 13.72 | -0.15 | -1.08 | 129953.10 | 17998.51 | 0.79 |
| 2024-08-13 | 13.90 | 13.87 | 0.00 | 0.00 | 137640.20 | 19060.79 | 0.84 |
| 2024-08-12 | 13.82 | 13.87 | 0.00 | 0.00 | 203199.06 | 28157.33 | 1.23 |
| 2024-08-09 | 13.90 | 13.87 | 0.48 | 3.59 | 439858.75 | 61762.06 | 2.67 |
| 2024-08-08 | 13.40 | 13.39 | -0.06 | -0.45 | 107891.00 | 14432.84 | 0.66 |
| 2024-08-07 | 13.48 | 13.45 | 0.06 | 0.45 | 141512.08 | 19124.95 | 0.86 |
| 2024-08-06 | 13.56 | 13.39 | -0.02 | -0.15 | 158417.31 | 21262.49 | 0.96 |
| 2024-08-05 | 13.51 | 13.41 | -0.29 | -2.12 | 225985.64 | 30677.67 | 1.37 |
| 2024-08-02 | 13.78 | 13.70 | -0.34 | -2.42 | 211225.63 | 29046.97 | 1.28 |
| 2024-08-01 | 14.21 | 14.04 | -0.02 | -0.14 | 228724.68 | 32316.61 | 1.39 |
| 2024-07-31 | 13.48 | 14.06 | 0.70 | 5.24 | 250909.20 | 34656.64 | 1.52 |
| 2024-07-30 | 13.49 | 13.36 | -0.21 | -1.55 | 156053.52 | 20871.74 | 0.95 |
| 2024-07-29 | 13.72 | 13.57 | -0.02 | -0.15 | 152431.51 | 20732.90 | 0.93 |
| 2024-07-26 | 13.21 | 13.59 | 0.50 | 3.82 | 292283.24 | 39697.05 | 1.78 |
| 2024-07-25 | 13.41 | 13.09 | -0.55 | -4.03 | 272106.95 | 35890.00 | 1.65 |
| 2024-07-24 | 13.65 | 13.64 | -0.01 | -0.07 | 266122.58 | 36019.13 | 1.62 |
| 2024-07-23 | 14.50 | 13.65 | -0.88 | -6.06 | 473522.55 | 65922.68 | 2.88 |
| 2024-07-22 | 14.88 | 14.53 | -0.41 | -2.74 | 273569.65 | 40078.31 | 1.66 |
| 2024-07-19 | 15.00 | 14.94 | -0.48 | -3.11 | 249408.41 | 37236.91 | 1.52 |
| 2024-07-18 | 15.11 | 15.42 | -0.18 | -1.15 | 298121.08 | 45169.39 | 1.81 |
| 2024-07-17 | 16.21 | 15.60 | -0.51 | -3.17 | 289416.42 | 45632.37 | 1.76 |
| 2024-07-16 | 15.80 | 16.11 | 0.12 | 0.75 | 241076.15 | 38658.77 | 1.46 |
| 2024-07-15 | 15.88 | 15.99 | -0.04 | -0.25 | 262956.15 | 42097.12 | 1.60 |
| 2024-07-12 | 16.33 | 16.03 | -0.63 | -3.78 | 421234.03 | 68122.51 | 2.56 |
| 2024-07-11 | 16.19 | 16.66 | 0.97 | 6.18 | 435789.21 | 71799.78 | 2.65 |
| 2024-07-10 | 16.10 | 15.69 | -0.49 | -3.03 | 367607.64 | 59038.73 | 2.23 |
| 2024-07-09 | 15.50 | 16.18 | 0.58 | 3.72 | 310999.33 | 49346.19 | 1.89 |
| 2024-07-08 | 16.00 | 15.60 | -0.11 | -0.70 | 261833.32 | 41407.01 | 1.59 |
| 2024-07-05 | 15.25 | 15.71 | 0.45 | 2.95 | 226592.37 | 35074.61 | 1.38 |
| 2024-07-04 | 15.70 | 15.26 | -0.24 | -1.55 | 192604.55 | 29881.08 | 1.17 |
| 2024-07-03 | 15.59 | 15.50 | -0.17 | -1.09 | 138376.41 | 21480.42 | 0.84 |
| 2024-07-02 | 15.81 | 15.67 | -0.22 | -1.39 | 161612.96 | 25311.86 | 0.98 |
| 2024-07-01 | 15.51 | 15.89 | 0.40 | 2.58 | 247014.00 | 38965.33 | 1.50 |
| 2024-06-28 | 14.79 | 15.49 | 0.71 | 4.80 | 350364.95 | 53689.87 | 2.13 |
| 2024-06-27 | 15.09 | 14.78 | -0.36 | -2.38 | 213786.16 | 31848.73 | 1.30 |
| 2024-06-26 | 14.92 | 15.14 | -0.03 | -0.20 | 264799.20 | 39548.06 | 1.61 |
| 2024-06-25 | 15.18 | 15.17 | -0.06 | -0.39 | 204452.24 | 31021.02 | 1.24 |
| 2024-06-24 | 15.17 | 15.23 | -0.16 | -1.04 | 214923.68 | 32684.93 | 1.31 |
| 2024-06-21 | 15.68 | 15.39 | -0.18 | -1.16 | 202782.59 | 31513.26 | 1.23 |
| 2024-06-20 | 15.69 | 15.57 | 0.04 | 0.26 | 250499.71 | 39362.01 | 1.52 |
| 2024-06-19 | 15.53 | 15.53 | 0.08 | 0.52 | 182772.56 | 28481.52 | 1.11 |
| 2024-06-18 | 15.30 | 15.45 | 0.20 | 1.31 | 208414.72 | 32150.74 | 1.27 |
| 2024-06-17 | 15.50 | 15.25 | -0.33 | -2.12 | 255761.15 | 39103.41 | 1.55 |
| 2024-06-14 | 15.50 | 15.58 | -0.08 | -0.51 | 240192.15 | 37306.46 | 1.46 |
| 2024-06-13 | 15.90 | 15.66 | -0.37 | -2.31 | 290302.47 | 45591.22 | 1.76 |
| 2024-06-12 | 15.50 | 16.03 | 0.52 | 3.35 | 377821.94 | 59728.86 | 2.30 |
| 2024-06-11 | 15.74 | 15.51 | -0.46 | -2.88 | 349511.86 | 53935.03 | 2.12 |
| 2024-06-07 | 16.14 | 15.97 | 0.16 | 1.01 | 222689.56 | 35518.44 | 1.35 |
| 2024-06-06 | 15.92 | 15.81 | 0.10 | 0.64 | 301257.12 | 48065.58 | 1.83 |
| 2024-06-05 | 15.97 | 15.71 | -0.59 | -3.62 | 345972.81 | 54757.28 | 2.10 |
| 2024-06-04 | 15.96 | 16.30 | 0.37 | 2.32 | 333100.42 | 53781.65 | 2.02 |
| 2024-06-03 | 16.55 | 15.93 | -0.87 | -5.18 | 557314.68 | 89947.94 | 3.39 |
| 2024-05-31 | 16.92 | 16.80 | -0.04 | -0.24 | 299669.49 | 50516.23 | 1.82 |
| 2024-05-30 | 17.82 | 16.84 | -1.02 | -5.71 | 515481.94 | 88914.84 | 3.13 |
| 2024-05-29 | 17.22 | 17.86 | 0.68 | 3.96 | 575475.74 | 101821.26 | 3.50 |
| 2024-05-28 | 16.82 | 17.18 | 0.63 | 3.81 | 656453.35 | 113854.92 | 3.99 |
| 2024-05-27 | 16.17 | 16.55 | 0.39 | 2.41 | 230558.82 | 37899.57 | 1.40 |
| 2024-05-24 | 16.03 | 16.16 | 0.03 | 0.19 | 228703.12 | 37113.17 | 1.39 |
| 2024-05-23 | 16.47 | 16.13 | -0.93 | -5.45 | 376388.21 | 61295.17 | 2.29 |
| 2024-05-22 | 17.20 | 17.06 | -0.15 | -0.87 | 245720.23 | 42121.56 | 1.49 |
| 2024-05-21 | 17.93 | 17.47 | -0.47 | -2.62 | 488625.62 | 85650.61 | 2.97 |
| 2024-05-20 | 17.61 | 17.94 | 0.77 | 4.49 | 701047.31 | 124581.63 | 4.26 |
| 2024-05-17 | 17.05 | 17.17 | 0.22 | 1.30 | 315536.79 | 53520.61 | 1.92 |
| 2024-05-16 | 17.51 | 16.95 | -0.51 | -2.92 | 464781.93 | 80268.16 | 2.82 |
| 2024-05-15 | 17.30 | 17.46 | -0.03 | -0.17 | 430065.97 | 75213.18 | 2.61 |
| 2024-05-14 | 17.35 | 17.49 | 0.49 | 2.88 | 484521.70 | 84059.80 | 2.94 |
| 2024-05-13 | 16.97 | 17.00 | -0.41 | -2.36 | 379757.45 | 64182.81 | 2.31 |
| 2024-05-10 | 17.41 | 17.41 | 0.46 | 2.71 | 555937.45 | 95722.10 | 3.38 |
| 2024-05-09 | 16.60 | 16.95 | 0.30 | 1.80 | 340746.94 | 57813.73 | 2.07 |
日K线
周K线
月K线
