盈峰环境(000967)股票信息
| 股票代码 | 000967 |
| 股票名称 | 盈峰环境 |
| 最新价/元 | 6.61 |
| 涨跌额/元 | 0.21 |
| 涨跌幅/% | 3.28 |
| 买入/元 | 6.60 |
| 卖出/元 | 6.61 |
| 昨收/元 | 6.40 |
| 今开/元 | 6.41 |
| 最高/元 | 6.61 |
| 最低/元 | 6.33 |
| 成交量/手 | 554772.98 |
| 成交额/万 | 36231.00 |
| 股净值/元 | 41.31 |
| 市净率 | 1.20 |
| 总市值/万 | 2093349.53 |
| 流通值/万 | 2092352.94 |
| 换手率/% | 1.75 |
| 入市日期 | 2000-03-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
盈峰环境(000967)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 | 6.41 | 6.61 | 0.21 | 3.28 | 554772.98 | 36231.00 | 1.75 |
| 2025-07-18 | 6.30 | 6.40 | 0.11 | 1.75 | 413201.94 | 26179.33 | 1.31 |
| 2025-07-17 | 6.25 | 6.29 | 0.02 | 0.32 | 339346.97 | 21181.98 | 1.07 |
| 2025-07-16 | 6.28 | 6.27 | -0.04 | -0.63 | 366274.00 | 23092.54 | 1.16 |
| 2025-07-15 | 6.30 | 6.31 | 0.01 | 0.16 | 540273.05 | 34302.89 | 1.71 |
| 2025-07-14 | 6.37 | 6.30 | -0.03 | -0.47 | 248484.00 | 15716.31 | 0.78 |
| 2025-07-11 | 6.33 | 6.33 | 0.00 | 0.00 | 309937.50 | 19642.73 | 0.98 |
| 2025-07-10 | 6.38 | 6.33 | -0.04 | -0.63 | 382151.36 | 23982.21 | 1.21 |
| 2025-07-09 | 6.44 | 6.37 | -0.10 | -1.55 | 241017.94 | 15457.12 | 0.76 |
| 2025-07-08 | 6.28 | 6.47 | 0.15 | 2.37 | 461844.70 | 29376.14 | 1.46 |
| 2025-07-07 | 6.64 | 6.32 | -0.41 | -6.09 | 738452.98 | 47217.32 | 2.33 |
| 2025-07-04 | 6.76 | 6.73 | -0.03 | -0.44 | 278402.35 | 18924.46 | 0.88 |
| 2025-07-03 | 6.78 | 6.76 | -0.03 | -0.44 | 167773.73 | 11366.39 | 0.53 |
| 2025-07-02 | 6.95 | 6.79 | -0.16 | -2.30 | 355696.42 | 24255.54 | 1.12 |
| 2025-07-01 | 7.00 | 6.95 | 0.00 | 0.00 | 247803.45 | 17263.20 | 0.78 |
| 2025-06-30 | 7.11 | 6.95 | -0.13 | -1.84 | 363321.85 | 25355.43 | 1.15 |
| 2025-06-27 | 6.92 | 7.08 | 0.17 | 2.46 | 555551.86 | 38998.02 | 1.76 |
| 2025-06-26 | 6.66 | 6.91 | 0.25 | 3.75 | 771536.26 | 53015.28 | 2.44 |
| 2025-06-25 | 6.31 | 6.66 | 0.34 | 5.38 | 600119.14 | 38977.26 | 1.90 |
| 2025-06-24 | 6.23 | 6.32 | 0.12 | 1.94 | 299403.67 | 18893.18 | 0.95 |
| 2025-06-23 | 6.05 | 6.20 | 0.06 | 0.98 | 215778.03 | 13305.29 | 0.68 |
| 2025-06-20 | 6.24 | 6.14 | -0.13 | -2.07 | 267685.69 | 16535.60 | 0.85 |
| 2025-06-19 | 6.37 | 6.27 | -0.15 | -2.34 | 373521.57 | 23634.63 | 1.18 |
| 2025-06-18 | 6.24 | 6.42 | 0.17 | 2.72 | 515391.34 | 32516.01 | 1.63 |
| 2025-06-17 | 6.24 | 6.25 | -0.03 | -0.48 | 259930.15 | 16161.41 | 0.82 |
| 2025-06-16 | 6.26 | 6.28 | 0.02 | 0.32 | 462729.88 | 28954.64 | 1.46 |
| 2025-06-13 | 6.61 | 6.26 | -0.39 | -5.87 | 844054.52 | 53504.44 | 2.67 |
| 2025-06-12 | 6.63 | 6.65 | -0.04 | -0.60 | 336160.00 | 22533.41 | 1.06 |
| 2025-06-11 | 6.69 | 6.69 | 0.00 | 0.00 | 375292.66 | 25247.10 | 1.19 |
| 2025-06-10 | 7.31 | 6.69 | -0.62 | -8.48 | 924378.38 | 63437.80 | 2.92 |
| 2025-06-09 | 7.11 | 7.31 | 0.21 | 2.96 | 1122440.55 | 83195.05 | 3.55 |
| 2025-06-06 | 7.40 | 7.10 | -0.31 | -4.18 | 709004.24 | 50173.28 | 2.24 |
| 2025-06-05 | 7.29 | 7.41 | 0.12 | 1.65 | 627549.75 | 46061.34 | 1.98 |
| 2025-06-04 | 7.18 | 7.29 | 0.15 | 2.10 | 625869.84 | 46120.42 | 1.98 |
| 2025-06-03 | 7.17 | 7.14 | -0.17 | -2.33 | 488739.99 | 35117.99 | 1.54 |
| 2025-05-30 | 7.67 | 7.31 | -0.35 | -4.57 | 812370.26 | 60093.22 | 2.57 |
| 2025-05-29 | 7.45 | 7.66 | 0.06 | 0.79 | 845171.88 | 64868.71 | 2.67 |
| 2025-05-28 | 7.62 | 7.60 | 0.13 | 1.74 | 1223764.46 | 93971.84 | 3.87 |
| 2025-05-27 | 7.21 | 7.47 | 0.34 | 4.77 | 1142407.33 | 86167.35 | 3.61 |
| 2025-05-26 | 6.97 | 7.13 | 0.23 | 3.33 | 846042.41 | 59663.51 | 2.67 |
| 2025-05-23 | 6.91 | 6.90 | 0.07 | 1.03 | 855371.13 | 59649.24 | 2.70 |
| 2025-05-22 | 6.61 | 6.83 | 0.21 | 3.17 | 875792.25 | 59971.43 | 2.77 |
| 2025-05-21 | 6.95 | 6.62 | -0.16 | -2.36 | 732975.02 | 50014.83 | 2.32 |
| 2025-05-20 | 6.87 | 6.78 | -0.12 | -1.74 | 388815.71 | 26518.35 | 1.23 |
| 2025-05-19 | 6.75 | 6.90 | 0.11 | 1.62 | 761008.23 | 52216.51 | 2.40 |
| 2025-05-16 | 6.37 | 6.79 | 0.37 | 5.76 | 1146480.20 | 77201.25 | 3.62 |
| 2025-05-15 | 6.60 | 6.42 | -0.20 | -3.02 | 550581.00 | 35642.50 | 1.74 |
| 2025-05-14 | 6.86 | 6.62 | -0.15 | -2.22 | 977613.65 | 65567.68 | 3.09 |
| 2025-05-13 | 6.70 | 6.77 | 0.09 | 1.35 | 699456.71 | 46808.75 | 2.21 |
| 2025-05-12 | 6.68 | 6.68 | 0.08 | 1.21 | 712403.32 | 47535.53 | 2.25 |
| 2025-05-09 | 6.70 | 6.60 | -0.21 | -3.08 | 954784.55 | 63386.44 | 3.02 |
| 2025-05-08 | 6.35 | 6.81 | 0.60 | 9.66 | 1720688.14 | 116054.28 | 5.44 |
| 2025-05-07 | 6.28 | 6.21 | 0.00 | 0.00 | 424476.98 | 26532.82 | 1.34 |
| 2025-05-06 | 6.02 | 6.21 | 0.25 | 4.20 | 475857.47 | 29562.09 | 1.50 |
| 2025-04-30 | 5.74 | 5.96 | 0.22 | 3.83 | 505921.41 | 30061.98 | 1.60 |
| 2025-04-29 | 5.61 | 5.74 | 0.09 | 1.59 | 175476.98 | 10009.62 | 0.55 |
| 2025-04-28 | 5.82 | 5.65 | -0.14 | -2.42 | 219519.26 | 12457.56 | 0.69 |
| 2025-04-25 | 5.76 | 5.79 | -0.01 | -0.17 | 263422.79 | 15168.00 | 0.83 |
| 2025-04-24 | 5.82 | 5.80 | -0.02 | -0.34 | 416859.00 | 24404.83 | 1.32 |
| 2025-04-23 | 5.72 | 5.82 | 0.09 | 1.57 | 254571.79 | 14839.88 | 0.80 |
| 2025-04-22 | 5.75 | 5.73 | -0.02 | -0.35 | 231330.76 | 13236.35 | 0.73 |
| 2025-04-21 | 5.66 | 5.75 | 0.09 | 1.59 | 262535.00 | 14978.52 | 0.83 |
| 2025-04-18 | 5.68 | 5.66 | 0.01 | 0.18 | 231836.51 | 13153.33 | 0.73 |
| 2025-04-17 | 5.64 | 5.65 | -0.04 | -0.70 | 237571.46 | 13488.64 | 0.75 |
| 2025-04-16 | 5.79 | 5.69 | -0.15 | -2.57 | 332532.94 | 18959.61 | 1.05 |
| 2025-04-15 | 5.82 | 5.84 | 0.03 | 0.52 | 382154.51 | 22488.61 | 1.21 |
| 2025-04-14 | 5.81 | 5.81 | 0.01 | 0.17 | 380383.50 | 22299.24 | 1.20 |
| 2025-04-11 | 5.89 | 5.80 | 0.13 | 2.29 | 502083.58 | 29162.05 | 1.59 |
| 2025-04-10 | 5.67 | 5.67 | 0.20 | 3.66 | 512013.35 | 29337.64 | 1.62 |
| 2025-04-09 | 5.25 | 5.47 | 0.05 | 0.92 | 651785.93 | 34443.15 | 2.06 |
| 2025-04-08 | 5.21 | 5.42 | 0.15 | 2.85 | 818028.08 | 43189.52 | 2.58 |
| 2025-04-07 | 5.40 | 5.27 | -0.58 | -9.92 | 546408.38 | 29103.75 | 1.73 |
| 2025-04-03 | 5.79 | 5.85 | -0.06 | -1.02 | 366539.62 | 21516.97 | 1.16 |
| 2025-04-02 | 6.04 | 5.91 | -0.13 | -2.15 | 510584.39 | 30646.54 | 1.61 |
| 2025-04-01 | 5.99 | 6.04 | -0.06 | -0.98 | 779417.47 | 47002.87 | 2.46 |
| 2025-03-31 | 6.34 | 6.10 | -0.30 | -4.69 | 1774433.23 | 105941.81 | 5.61 |
| 2025-03-28 | 6.66 | 6.40 | 0.27 | 4.41 | 1847992.68 | 122189.17 | 5.84 |
| 2025-03-27 | 5.95 | 6.13 | 0.15 | 2.51 | 670614.01 | 40676.21 | 2.12 |
| 2025-03-26 | 6.03 | 5.98 | -0.09 | -1.48 | 508027.41 | 30546.51 | 1.60 |
| 2025-03-25 | 6.35 | 6.07 | -0.22 | -3.50 | 689019.34 | 42744.39 | 2.18 |
| 2025-03-24 | 6.41 | 6.29 | -0.14 | -2.18 | 529520.72 | 33266.74 | 1.67 |
| 2025-03-21 | 6.58 | 6.43 | -0.19 | -2.87 | 720835.44 | 46875.74 | 2.28 |
| 2025-03-20 | 6.58 | 6.62 | -0.01 | -0.15 | 1379515.58 | 90974.83 | 4.36 |
| 2025-03-19 | 6.67 | 6.63 | -0.19 | -2.79 | 1407890.63 | 92808.94 | 4.45 |
| 2025-03-18 | 6.17 | 6.82 | 0.62 | 10.00 | 1403290.40 | 92839.67 | 4.43 |
| 2025-03-17 | 5.78 | 6.20 | 0.41 | 7.08 | 1304569.45 | 79388.54 | 4.12 |
| 2025-03-14 | 5.65 | 5.79 | 0.10 | 1.76 | 504673.39 | 28765.84 | 1.59 |
| 2025-03-13 | 5.90 | 5.69 | -0.16 | -2.74 | 507800.91 | 29011.68 | 1.60 |
| 2025-03-12 | 5.74 | 5.85 | 0.11 | 1.92 | 608506.69 | 35526.41 | 1.92 |
| 2025-03-11 | 5.75 | 5.74 | -0.04 | -0.69 | 605524.63 | 34661.56 | 1.91 |
| 2025-03-10 | 5.96 | 5.78 | -0.13 | -2.20 | 721208.06 | 41789.49 | 2.28 |
| 2025-03-07 | 6.16 | 5.91 | -0.20 | -3.27 | 681353.33 | 40598.79 | 2.15 |
| 2025-03-06 | 6.01 | 6.11 | 0.17 | 2.86 | 992259.08 | 60524.56 | 3.13 |
| 2025-03-05 | 5.97 | 5.94 | 0.12 | 2.06 | 747788.23 | 44283.19 | 2.36 |
| 2025-03-04 | 5.70 | 5.82 | 0.08 | 1.39 | 839882.24 | 49172.29 | 2.65 |
| 2025-03-03 | 5.85 | 5.74 | -0.20 | -3.37 | 902347.56 | 52448.23 | 2.85 |
| 2025-02-28 | 6.60 | 5.94 | -0.61 | -9.31 | 1461390.84 | 89696.52 | 4.62 |
| 2025-02-27 | 6.89 | 6.55 | -0.48 | -6.83 | 1240921.14 | 82367.85 | 3.92 |
| 2025-02-26 | 7.00 | 7.03 | -0.03 | -0.43 | 1487095.67 | 107023.51 | 4.70 |
| 2025-02-25 | 6.78 | 7.06 | -0.02 | -0.28 | 1599922.51 | 111518.94 | 5.05 |
日K线
周K线
月K线
