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 | 4.34 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 7.69 |
| 买入/元 | 4.34 |
| 卖出/元 | 4.35 |
| 昨收/元 | 4.03 |
| 今开/元 | 4.16 |
| 最高/元 | 4.38 |
| 最低/元 | 4.09 |
| 成交量/手 | 382123.42 |
| 成交额/万 | 16284.28 |
| 股净值/元 | 19.62 |
| 市净率 | 1.50 |
| 总市值/万 | 419861.66 |
| 流通值/万 | 419861.66 |
| 换手率/% | 3.95 |
| 入市日期 | 2000-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.16 | 4.34 | 0.31 | 7.69 | 382123.42 | 16284.28 | 3.95 |
| 2024-09-27 | 3.98 | 4.03 | 0.09 | 2.28 | 187169.34 | 7506.21 | 1.93 |
| 2024-09-26 | 3.87 | 3.94 | 0.06 | 1.55 | 91478.47 | 3577.81 | 0.95 |
| 2024-09-25 | 3.92 | 3.88 | -0.01 | -0.26 | 135030.10 | 5301.40 | 1.40 |
| 2024-09-24 | 3.85 | 3.89 | 0.07 | 1.83 | 96792.68 | 3740.85 | 1.00 |
| 2024-09-23 | 3.78 | 3.82 | 0.06 | 1.60 | 65780.00 | 2500.80 | 0.68 |
| 2024-09-20 | 3.74 | 3.76 | 0.00 | 0.00 | 43745.57 | 1644.56 | 0.45 |
| 2024-09-19 | 3.65 | 3.76 | 0.12 | 3.30 | 69086.51 | 2571.32 | 0.71 |
| 2024-09-18 | 3.65 | 3.64 | -0.02 | -0.55 | 52937.87 | 1910.82 | 0.55 |
| 2024-09-13 | 3.68 | 3.66 | -0.02 | -0.54 | 38938.00 | 1428.09 | 0.40 |
| 2024-09-12 | 3.69 | 3.68 | -0.02 | -0.54 | 41508.00 | 1534.40 | 0.43 |
| 2024-09-11 | 3.71 | 3.70 | -0.02 | -0.54 | 41913.01 | 1548.38 | 0.43 |
| 2024-09-10 | 3.71 | 3.72 | 0.01 | 0.27 | 47187.00 | 1739.39 | 0.49 |
| 2024-09-09 | 3.69 | 3.71 | 0.02 | 0.54 | 30672.49 | 1133.72 | 0.32 |
| 2024-09-06 | 3.76 | 3.69 | -0.07 | -1.86 | 48370.10 | 1801.40 | 0.50 |
| 2024-09-05 | 3.75 | 3.76 | 0.02 | 0.54 | 53024.01 | 1983.71 | 0.55 |
| 2024-09-04 | 3.78 | 3.74 | -0.04 | -1.06 | 51777.01 | 1945.68 | 0.54 |
| 2024-09-03 | 3.75 | 3.78 | 0.04 | 1.07 | 68976.00 | 2609.77 | 0.71 |
| 2024-09-02 | 3.77 | 3.74 | -0.04 | -1.06 | 62625.26 | 2358.36 | 0.65 |
| 2024-08-30 | 3.68 | 3.78 | 0.08 | 2.16 | 96675.21 | 3636.78 | 1.00 |
| 2024-08-29 | 3.64 | 3.70 | 0.04 | 1.09 | 56301.36 | 2071.10 | 0.58 |
| 2024-08-28 | 3.60 | 3.66 | 0.06 | 1.67 | 50989.11 | 1854.75 | 0.53 |
| 2024-08-27 | 3.67 | 3.60 | -0.09 | -2.44 | 57447.21 | 2081.70 | 0.59 |
| 2024-08-26 | 3.59 | 3.69 | 0.11 | 3.07 | 74168.14 | 2722.09 | 0.77 |
| 2024-08-23 | 3.65 | 3.58 | -0.07 | -1.92 | 59806.07 | 2151.48 | 0.62 |
| 2024-08-22 | 3.71 | 3.65 | -0.06 | -1.62 | 56767.60 | 2083.31 | 0.59 |
| 2024-08-21 | 3.72 | 3.71 | 0.00 | 0.00 | 56345.17 | 2089.06 | 0.58 |
| 2024-08-20 | 3.78 | 3.71 | -0.09 | -2.37 | 131353.56 | 4912.71 | 1.36 |
| 2024-08-19 | 3.77 | 3.80 | -0.05 | -1.30 | 133931.00 | 5109.15 | 1.38 |
| 2024-08-16 | 3.91 | 3.85 | 0.11 | 2.94 | 290277.36 | 11231.89 | 3.00 |
| 2024-08-15 | 3.69 | 3.74 | 0.04 | 1.08 | 60380.00 | 2251.85 | 0.62 |
| 2024-08-14 | 3.68 | 3.70 | 0.00 | 0.00 | 49448.00 | 1828.51 | 0.51 |
| 2024-08-13 | 3.65 | 3.70 | 0.05 | 1.37 | 67374.00 | 2470.76 | 0.70 |
| 2024-08-12 | 3.63 | 3.65 | 0.00 | 0.00 | 45396.00 | 1657.85 | 0.47 |
| 2024-08-09 | 3.64 | 3.65 | 0.02 | 0.55 | 51577.00 | 1887.80 | 0.53 |
| 2024-08-08 | 3.62 | 3.63 | 0.01 | 0.28 | 53434.16 | 1934.41 | 0.55 |
| 2024-08-07 | 3.61 | 3.62 | 0.02 | 0.56 | 43221.50 | 1562.13 | 0.45 |
| 2024-08-06 | 3.56 | 3.60 | 0.04 | 1.12 | 56489.00 | 2027.02 | 0.58 |
| 2024-08-05 | 3.61 | 3.56 | -0.08 | -2.20 | 74603.00 | 2690.81 | 0.77 |
| 2024-08-02 | 3.64 | 3.64 | -0.03 | -0.82 | 55042.00 | 2010.15 | 0.57 |
| 2024-08-01 | 3.67 | 3.67 | -0.01 | -0.27 | 64288.85 | 2362.10 | 0.66 |
| 2024-07-31 | 3.59 | 3.68 | 0.09 | 2.51 | 79646.00 | 2909.18 | 0.82 |
| 2024-07-30 | 3.57 | 3.59 | 0.02 | 0.56 | 56031.65 | 2004.58 | 0.58 |
| 2024-07-29 | 3.59 | 3.57 | 0.00 | 0.00 | 50639.65 | 1801.68 | 0.52 |
| 2024-07-26 | 3.50 | 3.57 | 0.09 | 2.59 | 72801.50 | 2581.43 | 0.75 |
| 2024-07-25 | 3.43 | 3.48 | 0.02 | 0.58 | 80268.39 | 2792.54 | 0.83 |
| 2024-07-24 | 3.52 | 3.46 | -0.13 | -3.62 | 168645.66 | 5901.42 | 1.74 |
| 2024-07-23 | 3.45 | 3.59 | 0.13 | 3.76 | 277784.72 | 10188.52 | 2.87 |
| 2024-07-22 | 3.44 | 3.46 | -0.02 | -0.58 | 33937.00 | 1175.28 | 0.35 |
| 2024-07-19 | 3.44 | 3.48 | 0.03 | 0.87 | 44206.00 | 1530.75 | 0.46 |
| 2024-07-18 | 3.42 | 3.45 | 0.01 | 0.29 | 70271.00 | 2395.41 | 0.73 |
| 2024-07-17 | 3.52 | 3.44 | -0.07 | -1.99 | 60363.00 | 2087.64 | 0.62 |
| 2024-07-16 | 3.56 | 3.51 | -0.05 | -1.40 | 58412.00 | 2052.20 | 0.60 |
| 2024-07-15 | 3.60 | 3.56 | -0.06 | -1.66 | 48691.00 | 1736.32 | 0.50 |
| 2024-07-12 | 3.65 | 3.62 | -0.02 | -0.55 | 44080.65 | 1605.68 | 0.46 |
| 2024-07-11 | 3.59 | 3.64 | 0.11 | 3.12 | 85285.99 | 3093.23 | 0.88 |
| 2024-07-10 | 3.59 | 3.53 | -0.06 | -1.67 | 54250.31 | 1931.39 | 0.56 |
| 2024-07-09 | 3.57 | 3.59 | 0.02 | 0.56 | 80889.07 | 2858.02 | 0.84 |
| 2024-07-08 | 3.64 | 3.57 | -0.10 | -2.73 | 65898.53 | 2364.35 | 0.68 |
| 2024-07-05 | 3.64 | 3.67 | 0.03 | 0.82 | 39553.03 | 1442.84 | 0.41 |
| 2024-07-04 | 3.72 | 3.64 | -0.09 | -2.41 | 51895.90 | 1908.79 | 0.54 |
| 2024-07-03 | 3.74 | 3.73 | -0.02 | -0.53 | 48572.50 | 1816.37 | 0.50 |
| 2024-07-02 | 3.74 | 3.75 | 0.01 | 0.27 | 50359.00 | 1887.85 | 0.52 |
| 2024-07-01 | 3.69 | 3.74 | 0.05 | 1.36 | 51346.00 | 1903.14 | 0.53 |
| 2024-06-28 | 3.65 | 3.69 | 0.02 | 0.55 | 68158.00 | 2535.18 | 0.70 |
| 2024-06-27 | 3.73 | 3.67 | -0.05 | -1.34 | 65994.72 | 2444.17 | 0.68 |
| 2024-06-26 | 3.64 | 3.72 | 0.09 | 2.48 | 56052.48 | 2050.35 | 0.58 |
| 2024-06-25 | 3.61 | 3.63 | 0.02 | 0.55 | 53314.31 | 1932.92 | 0.55 |
| 2024-06-24 | 3.75 | 3.61 | -0.16 | -4.24 | 84954.34 | 3104.06 | 0.88 |
| 2024-06-21 | 3.75 | 3.77 | 0.00 | 0.00 | 51344.00 | 1940.47 | 0.53 |
| 2024-06-20 | 3.84 | 3.77 | -0.07 | -1.82 | 58150.00 | 2203.53 | 0.60 |
| 2024-06-19 | 3.84 | 3.84 | 0.02 | 0.52 | 83661.00 | 3221.37 | 0.86 |
| 2024-06-18 | 3.77 | 3.82 | 0.07 | 1.87 | 67019.73 | 2544.32 | 0.69 |
| 2024-06-17 | 3.81 | 3.82 | 0.01 | 0.26 | 76489.01 | 2935.64 | 0.79 |
| 2024-06-14 | 3.80 | 3.81 | 0.00 | 0.00 | 50274.51 | 1905.19 | 0.52 |
| 2024-06-13 | 3.83 | 3.81 | -0.02 | -0.52 | 66842.00 | 2548.29 | 0.69 |
| 2024-06-12 | 3.75 | 3.83 | 0.07 | 1.86 | 69037.25 | 2627.83 | 0.71 |
| 2024-06-11 | 3.72 | 3.76 | -0.03 | -0.79 | 63645.00 | 2380.17 | 0.66 |
| 2024-06-07 | 3.69 | 3.79 | 0.13 | 3.55 | 94402.89 | 3542.12 | 0.98 |
| 2024-06-06 | 3.77 | 3.66 | -0.11 | -2.92 | 131516.51 | 4834.20 | 1.36 |
| 2024-06-05 | 3.86 | 3.77 | -0.09 | -2.33 | 84874.12 | 3227.18 | 0.88 |
| 2024-06-04 | 3.87 | 3.86 | -0.03 | -0.77 | 87637.52 | 3359.50 | 0.91 |
| 2024-06-03 | 4.00 | 3.89 | -0.13 | -3.23 | 137623.99 | 5380.14 | 1.42 |
| 2024-05-31 | 3.98 | 4.02 | 0.01 | 0.25 | 60052.04 | 2406.94 | 0.62 |
| 2024-05-30 | 4.04 | 4.01 | -0.02 | -0.50 | 70891.10 | 2855.01 | 0.73 |
| 2024-05-29 | 4.03 | 4.03 | 0.01 | 0.25 | 52942.10 | 2137.85 | 0.55 |
| 2024-05-28 | 4.07 | 4.02 | -0.06 | -1.47 | 66563.00 | 2699.61 | 0.69 |
| 2024-05-27 | 4.06 | 4.08 | 0.06 | 1.49 | 76779.00 | 3100.18 | 0.79 |
| 2024-05-24 | 4.00 | 4.02 | 0.01 | 0.25 | 67647.65 | 2734.56 | 0.70 |
| 2024-05-23 | 4.12 | 4.01 | -0.13 | -3.14 | 122060.00 | 4934.43 | 1.26 |
| 2024-05-22 | 4.13 | 4.14 | 0.00 | 0.00 | 70265.65 | 2909.06 | 0.73 |
| 2024-05-21 | 4.21 | 4.14 | -0.08 | -1.90 | 102448.07 | 4254.21 | 1.06 |
| 2024-05-20 | 4.20 | 4.22 | 0.02 | 0.48 | 100089.00 | 4221.95 | 1.03 |
| 2024-05-17 | 4.17 | 4.20 | 0.06 | 1.45 | 81520.02 | 3397.27 | 0.84 |
| 2024-05-16 | 4.17 | 4.14 | 0.02 | 0.49 | 87128.06 | 3638.89 | 0.90 |
| 2024-05-15 | 4.17 | 4.12 | -0.05 | -1.20 | 83755.00 | 3468.01 | 0.87 |
| 2024-05-14 | 4.13 | 4.17 | 0.03 | 0.73 | 75661.00 | 3158.29 | 0.78 |
| 2024-05-13 | 4.16 | 4.14 | -0.07 | -1.66 | 89403.03 | 3707.13 | 0.92 |
| 2024-05-10 | 4.23 | 4.21 | -0.02 | -0.47 | 97378.00 | 4096.14 | 1.01 |
| 2024-05-09 | 4.19 | 4.23 | 0.04 | 0.96 | 83658.30 | 3537.76 | 0.86 |
日K线
周K线
月K线
