佛塑科技(000973)股票信息
| 股票代码 | 000973 |
| 股票名称 | 佛塑科技 |
| 最新价/元 | 6.93 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 1.91 |
| 买入/元 | 6.92 |
| 卖出/元 | 6.93 |
| 昨收/元 | 6.80 |
| 今开/元 | 6.80 |
| 最高/元 | 6.93 |
| 最低/元 | 6.80 |
| 成交量/手 | 387252.80 |
| 成交额/万 | 26703.80 |
| 股净值/元 | 56.02 |
| 市净率 | 2.33 |
| 总市值/万 | 670424.26 |
| 流通值/万 | 670424.26 |
| 换手率/% | 4.00 |
| 入市日期 | 2000-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
佛塑科技(000973)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 | 6.80 | 6.93 | 0.13 | 1.91 | 387252.80 | 26703.80 | 4.00 |
| 2025-07-18 | 6.76 | 6.80 | 0.05 | 0.74 | 266326.03 | 18109.50 | 2.75 |
| 2025-07-17 | 6.64 | 6.75 | 0.08 | 1.20 | 215542.03 | 14469.48 | 2.23 |
| 2025-07-16 | 6.66 | 6.67 | 0.01 | 0.15 | 148689.00 | 9936.54 | 1.54 |
| 2025-07-15 | 6.80 | 6.66 | -0.15 | -2.20 | 275228.35 | 18408.15 | 2.84 |
| 2025-07-14 | 6.75 | 6.81 | 0.05 | 0.74 | 214728.00 | 14590.92 | 2.22 |
| 2025-07-11 | 6.77 | 6.76 | -0.02 | -0.30 | 264304.21 | 17862.20 | 2.73 |
| 2025-07-10 | 6.78 | 6.78 | -0.01 | -0.15 | 196048.21 | 13294.95 | 2.03 |
| 2025-07-09 | 6.88 | 6.79 | -0.09 | -1.31 | 269508.05 | 18391.07 | 2.79 |
| 2025-07-08 | 6.81 | 6.88 | 0.06 | 0.88 | 283004.50 | 19402.21 | 2.93 |
| 2025-07-07 | 6.71 | 6.82 | 0.07 | 1.04 | 276183.50 | 18823.81 | 2.85 |
| 2025-07-04 | 6.88 | 6.75 | -0.14 | -2.03 | 332068.09 | 22547.43 | 3.43 |
| 2025-07-03 | 6.80 | 6.89 | 0.12 | 1.77 | 485408.00 | 33265.81 | 5.02 |
| 2025-07-02 | 6.83 | 6.77 | -0.11 | -1.60 | 436340.05 | 29611.19 | 4.51 |
| 2025-07-01 | 7.08 | 6.88 | -0.24 | -3.37 | 822162.57 | 57064.19 | 8.50 |
| 2025-06-30 | 6.95 | 7.12 | 0.09 | 1.28 | 1020829.16 | 71595.72 | 10.55 |
| 2025-06-27 | 8.00 | 7.03 | -0.25 | -3.43 | 2187118.69 | 164014.76 | 22.61 |
| 2025-06-26 | 7.00 | 7.28 | 0.66 | 9.97 | 565076.50 | 40840.55 | 5.84 |
| 2025-06-25 | 6.43 | 6.62 | 0.22 | 3.44 | 535486.90 | 35101.98 | 5.54 |
| 2025-06-24 | 6.18 | 6.40 | 0.23 | 3.73 | 248844.00 | 15723.48 | 2.57 |
| 2025-06-23 | 6.11 | 6.17 | 0.05 | 0.82 | 109443.33 | 6699.96 | 1.13 |
| 2025-06-20 | 6.14 | 6.12 | 0.00 | 0.00 | 108026.00 | 6655.65 | 1.12 |
| 2025-06-19 | 6.32 | 6.12 | -0.19 | -3.01 | 167705.92 | 10423.41 | 1.73 |
| 2025-06-18 | 6.42 | 6.34 | -0.07 | -1.09 | 113377.93 | 7187.43 | 1.17 |
| 2025-06-17 | 6.37 | 6.41 | 0.06 | 0.95 | 139831.15 | 8947.16 | 1.45 |
| 2025-06-16 | 6.32 | 6.35 | 0.04 | 0.63 | 120981.19 | 7658.84 | 1.25 |
| 2025-06-13 | 6.43 | 6.31 | -0.05 | -0.79 | 163839.91 | 10417.11 | 1.69 |
| 2025-06-12 | 6.41 | 6.36 | -0.08 | -1.24 | 189284.92 | 12080.23 | 1.96 |
| 2025-06-11 | 6.40 | 6.44 | 0.01 | 0.16 | 171197.01 | 11042.19 | 1.77 |
| 2025-06-10 | 6.46 | 6.43 | -0.02 | -0.31 | 295173.50 | 19122.16 | 3.05 |
| 2025-06-09 | 6.38 | 6.45 | 0.05 | 0.78 | 156121.00 | 10042.53 | 1.61 |
| 2025-06-06 | 6.46 | 6.40 | -0.07 | -1.08 | 160873.00 | 10302.31 | 1.66 |
| 2025-06-05 | 6.44 | 6.47 | 0.05 | 0.78 | 227728.02 | 14645.89 | 2.35 |
| 2025-06-04 | 6.38 | 6.42 | 0.02 | 0.31 | 178089.00 | 11427.40 | 1.84 |
| 2025-06-03 | 6.41 | 6.40 | -0.11 | -1.69 | 235726.00 | 15128.66 | 2.44 |
| 2025-05-30 | 6.66 | 6.51 | -0.21 | -3.13 | 247618.02 | 16229.31 | 2.56 |
| 2025-05-29 | 6.65 | 6.72 | 0.04 | 0.60 | 264298.50 | 17697.48 | 2.73 |
| 2025-05-28 | 6.83 | 6.68 | -0.22 | -3.19 | 426525.65 | 28678.57 | 4.41 |
| 2025-05-27 | 6.86 | 6.90 | -0.08 | -1.15 | 499818.29 | 34210.88 | 5.17 |
| 2025-05-26 | 6.76 | 6.98 | 0.12 | 1.75 | 872766.85 | 60236.41 | 9.02 |
| 2025-05-23 | 6.48 | 6.86 | 0.38 | 5.86 | 1074834.67 | 73742.21 | 11.11 |
| 2025-05-22 | 6.66 | 6.48 | -0.20 | -2.99 | 495283.74 | 32657.57 | 5.12 |
| 2025-05-21 | 6.46 | 6.68 | 0.22 | 3.41 | 710997.42 | 46907.33 | 7.35 |
| 2025-05-20 | 6.41 | 6.46 | 0.05 | 0.78 | 394646.43 | 25222.24 | 4.08 |
| 2025-05-19 | 6.28 | 6.41 | 0.24 | 3.89 | 480648.04 | 30920.37 | 4.97 |
| 2025-05-16 | 6.20 | 6.17 | -0.02 | -0.32 | 125250.00 | 7761.52 | 1.29 |
| 2025-05-15 | 6.31 | 6.19 | -0.13 | -2.06 | 172211.50 | 10745.41 | 1.78 |
| 2025-05-14 | 6.32 | 6.32 | 0.00 | 0.00 | 221314.01 | 13896.21 | 2.29 |
| 2025-05-13 | 6.38 | 6.32 | 0.01 | 0.16 | 196384.00 | 12464.14 | 2.03 |
| 2025-05-12 | 6.29 | 6.31 | 0.05 | 0.80 | 183529.30 | 11588.98 | 1.90 |
| 2025-05-09 | 6.45 | 6.26 | -0.21 | -3.25 | 275823.01 | 17348.37 | 2.85 |
| 2025-05-08 | 6.35 | 6.47 | 0.12 | 1.89 | 400494.60 | 25879.20 | 4.14 |
| 2025-05-07 | 6.45 | 6.35 | -0.05 | -0.78 | 365117.63 | 23326.74 | 3.77 |
| 2025-05-06 | 6.40 | 6.40 | 0.03 | 0.47 | 445317.99 | 28376.89 | 4.60 |
| 2025-04-30 | 6.85 | 6.37 | -0.27 | -4.07 | 530135.63 | 34436.32 | 5.48 |
| 2025-04-29 | 6.52 | 6.64 | 0.13 | 2.00 | 170505.91 | 11246.86 | 1.76 |
| 2025-04-28 | 6.80 | 6.51 | -0.27 | -3.98 | 238682.00 | 15678.23 | 2.47 |
| 2025-04-25 | 6.78 | 6.78 | 0.00 | 0.00 | 311981.10 | 21178.88 | 3.22 |
| 2025-04-24 | 6.57 | 6.78 | 0.21 | 3.20 | 368794.10 | 24745.64 | 3.81 |
| 2025-04-23 | 6.52 | 6.57 | 0.08 | 1.23 | 185583.51 | 12198.30 | 1.92 |
| 2025-04-22 | 6.35 | 6.49 | 0.12 | 1.88 | 221120.65 | 14303.38 | 2.29 |
| 2025-04-21 | 6.26 | 6.37 | 0.08 | 1.27 | 144850.00 | 9160.70 | 1.50 |
| 2025-04-18 | 6.30 | 6.29 | 0.00 | 0.00 | 142933.00 | 8975.90 | 1.48 |
| 2025-04-17 | 6.29 | 6.29 | -0.01 | -0.16 | 192095.00 | 12200.13 | 1.99 |
| 2025-04-16 | 6.51 | 6.30 | -0.21 | -3.23 | 206973.50 | 13172.48 | 2.14 |
| 2025-04-15 | 6.68 | 6.51 | 0.02 | 0.31 | 277570.78 | 18227.22 | 2.87 |
| 2025-04-14 | 6.25 | 6.49 | 0.33 | 5.36 | 316143.00 | 20408.90 | 3.27 |
| 2025-04-11 | 5.96 | 6.16 | 0.12 | 1.99 | 219323.60 | 13494.60 | 2.27 |
| 2025-04-10 | 6.00 | 6.04 | 0.15 | 2.55 | 308569.02 | 18861.03 | 3.19 |
| 2025-04-09 | 5.55 | 5.89 | 0.22 | 3.88 | 403378.00 | 22347.52 | 4.17 |
| 2025-04-08 | 5.69 | 5.67 | -0.36 | -5.97 | 407782.05 | 23211.46 | 4.22 |
| 2025-04-07 | 6.12 | 6.03 | -0.67 | -10.00 | 214209.00 | 13008.84 | 2.21 |
| 2025-04-03 | 6.72 | 6.70 | -0.06 | -0.89 | 170945.87 | 11436.35 | 1.77 |
| 2025-04-02 | 6.77 | 6.76 | -0.02 | -0.30 | 104670.24 | 7079.66 | 1.08 |
| 2025-04-01 | 6.73 | 6.78 | 0.02 | 0.30 | 153075.07 | 10398.72 | 1.58 |
| 2025-03-31 | 6.96 | 6.76 | -0.17 | -2.45 | 255566.80 | 17416.01 | 2.64 |
| 2025-03-28 | 7.03 | 6.93 | -0.11 | -1.56 | 280390.37 | 19518.68 | 2.90 |
| 2025-03-27 | 6.75 | 7.04 | 0.30 | 4.45 | 461910.40 | 32111.34 | 4.77 |
| 2025-03-26 | 6.71 | 6.74 | 0.03 | 0.45 | 215138.02 | 14628.31 | 2.22 |
| 2025-03-25 | 6.71 | 6.71 | -0.04 | -0.59 | 188988.06 | 12735.09 | 1.95 |
| 2025-03-24 | 7.17 | 6.75 | -0.33 | -4.66 | 434881.36 | 29858.84 | 4.50 |
| 2025-03-21 | 6.89 | 7.08 | 0.15 | 2.17 | 442697.59 | 30943.62 | 4.58 |
| 2025-03-20 | 6.88 | 6.93 | 0.05 | 0.73 | 266308.50 | 18478.34 | 2.75 |
| 2025-03-19 | 7.02 | 6.88 | -0.17 | -2.41 | 424052.13 | 29403.88 | 4.38 |
| 2025-03-18 | 7.12 | 7.05 | -0.04 | -0.56 | 303982.80 | 21502.47 | 3.14 |
| 2025-03-17 | 7.24 | 7.09 | -0.15 | -2.07 | 408198.53 | 29153.25 | 4.22 |
| 2025-03-14 | 7.33 | 7.24 | -0.06 | -0.82 | 359022.29 | 25961.44 | 3.71 |
| 2025-03-13 | 7.28 | 7.30 | 0.03 | 0.41 | 498889.50 | 35999.27 | 5.16 |
| 2025-03-12 | 7.45 | 7.27 | -0.14 | -1.89 | 559942.62 | 40945.58 | 5.79 |
| 2025-03-11 | 7.05 | 7.41 | 0.32 | 4.51 | 843695.31 | 61407.28 | 8.72 |
| 2025-03-10 | 7.03 | 7.09 | 0.03 | 0.43 | 410691.91 | 28951.14 | 4.25 |
| 2025-03-07 | 7.27 | 7.06 | -0.23 | -3.16 | 704114.10 | 50087.80 | 7.28 |
| 2025-03-06 | 7.20 | 7.29 | -0.04 | -0.55 | 1151688.66 | 84069.78 | 11.90 |
| 2025-03-05 | 7.01 | 7.33 | 0.36 | 5.17 | 1363548.05 | 97689.45 | 14.09 |
| 2025-03-04 | 7.11 | 6.97 | -0.14 | -1.97 | 1428761.13 | 101188.38 | 14.77 |
| 2025-03-03 | 6.49 | 7.11 | 0.65 | 10.06 | 698815.05 | 48401.66 | 7.22 |
| 2025-02-28 | 6.75 | 6.46 | -0.33 | -4.86 | 519509.00 | 34230.01 | 5.37 |
| 2025-02-27 | 6.63 | 6.79 | 0.22 | 3.35 | 822150.50 | 55036.07 | 8.50 |
| 2025-02-26 | 6.58 | 6.57 | 0.04 | 0.61 | 432229.32 | 28487.67 | 4.47 |
| 2025-02-25 | 6.57 | 6.53 | -0.12 | -1.81 | 429224.60 | 28208.40 | 4.44 |
日K线
周K线
月K线
