方大特钢(600507)股票信息
| 股票代码 | 600507 |
| 股票名称 | 方大特钢 |
| 最新价/元 | 4.15 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 1.97 |
| 买入/元 | 4.15 |
| 卖出/元 | 4.16 |
| 昨收/元 | 4.07 |
| 今开/元 | 4.11 |
| 最高/元 | 4.23 |
| 最低/元 | 4.03 |
| 成交量/手 | 340855.39 |
| 成交额/万 | 14140.77 |
| 股净值/元 | 14.07 |
| 市净率 | 1.02 |
| 总市值/万 | 959972.97 |
| 流通值/万 | 959972.97 |
| 换手率/% | 1.47 |
| 入市日期 | 2003-09-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
方大特钢(600507)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 4.11 | 4.15 | 0.08 | 1.97 | 340855.39 | 14140.77 | 1.47 |
| 2024-10-09 | 4.38 | 4.07 | -0.37 | -8.33 | 492987.80 | 20567.75 | 2.13 |
| 2024-10-08 | 4.79 | 4.44 | 0.07 | 1.60 | 872919.52 | 39662.32 | 3.77 |
| 2024-09-30 | 4.20 | 4.37 | 0.32 | 7.90 | 702669.25 | 30208.63 | 3.04 |
| 2024-09-27 | 4.03 | 4.05 | 0.05 | 1.25 | 187801.14 | 7572.58 | 0.81 |
| 2024-09-26 | 3.85 | 4.00 | 0.14 | 3.63 | 252618.75 | 9964.98 | 1.09 |
| 2024-09-25 | 3.88 | 3.86 | 0.00 | 0.00 | 231958.67 | 9104.81 | 1.00 |
| 2024-09-24 | 3.63 | 3.86 | 0.24 | 6.63 | 326139.59 | 12277.42 | 1.41 |
| 2024-09-23 | 3.59 | 3.62 | 0.01 | 0.28 | 42860.88 | 1544.05 | 0.19 |
| 2024-09-20 | 3.62 | 3.61 | -0.01 | -0.28 | 58866.99 | 2118.89 | 0.25 |
| 2024-09-19 | 3.57 | 3.62 | 0.06 | 1.69 | 76506.52 | 2766.92 | 0.33 |
| 2024-09-18 | 3.63 | 3.56 | -0.07 | -1.93 | 74027.45 | 2629.22 | 0.32 |
| 2024-09-13 | 3.60 | 3.63 | 0.04 | 1.11 | 63335.02 | 2299.51 | 0.27 |
| 2024-09-12 | 3.57 | 3.59 | 0.03 | 0.84 | 54898.36 | 1975.22 | 0.24 |
| 2024-09-11 | 3.54 | 3.56 | 0.02 | 0.57 | 73201.83 | 2598.22 | 0.32 |
| 2024-09-10 | 3.57 | 3.54 | -0.03 | -0.84 | 81979.28 | 2894.70 | 0.35 |
| 2024-09-09 | 3.63 | 3.57 | -0.07 | -1.92 | 93728.00 | 3361.13 | 0.41 |
| 2024-09-06 | 3.68 | 3.64 | -0.04 | -1.09 | 62713.76 | 2291.45 | 0.27 |
| 2024-09-05 | 3.66 | 3.68 | 0.02 | 0.55 | 56365.56 | 2070.18 | 0.24 |
| 2024-09-04 | 3.66 | 3.66 | -0.02 | -0.54 | 72095.26 | 2643.73 | 0.31 |
| 2024-09-03 | 3.69 | 3.68 | -0.01 | -0.27 | 67990.94 | 2505.16 | 0.29 |
| 2024-09-02 | 3.75 | 3.69 | -0.07 | -1.86 | 135991.99 | 5039.87 | 0.59 |
| 2024-08-30 | 3.78 | 3.76 | -0.05 | -1.31 | 225577.23 | 8457.32 | 0.98 |
| 2024-08-29 | 3.81 | 3.81 | 0.00 | 0.00 | 61696.60 | 2355.03 | 0.27 |
| 2024-08-28 | 3.78 | 3.81 | 0.01 | 0.26 | 47554.52 | 1813.85 | 0.21 |
| 2024-08-27 | 3.82 | 3.80 | -0.01 | -0.26 | 65844.46 | 2492.33 | 0.28 |
| 2024-08-26 | 3.79 | 3.81 | 0.01 | 0.26 | 53874.90 | 2052.01 | 0.23 |
| 2024-08-23 | 3.77 | 3.80 | 0.03 | 0.80 | 54529.02 | 2059.02 | 0.24 |
| 2024-08-22 | 3.81 | 3.77 | -0.03 | -0.79 | 67376.77 | 2548.74 | 0.29 |
| 2024-08-21 | 3.83 | 3.80 | -0.05 | -1.30 | 55267.43 | 2110.12 | 0.24 |
| 2024-08-20 | 3.90 | 3.85 | -0.03 | -0.77 | 77987.14 | 3002.23 | 0.34 |
| 2024-08-19 | 3.89 | 3.88 | -0.01 | -0.26 | 63138.92 | 2459.16 | 0.27 |
| 2024-08-16 | 3.92 | 3.89 | -0.03 | -0.77 | 70172.00 | 2739.93 | 0.30 |
| 2024-08-15 | 3.91 | 3.92 | 0.00 | 0.00 | 98833.91 | 3885.49 | 0.43 |
| 2024-08-14 | 3.96 | 3.92 | -0.04 | -1.01 | 55832.17 | 2197.61 | 0.24 |
| 2024-08-13 | 3.94 | 3.96 | 0.02 | 0.51 | 59640.98 | 2354.85 | 0.26 |
| 2024-08-12 | 3.96 | 3.94 | -0.02 | -0.51 | 47988.49 | 1892.33 | 0.21 |
| 2024-08-09 | 3.98 | 3.96 | -0.01 | -0.25 | 64266.04 | 2557.65 | 0.28 |
| 2024-08-08 | 3.92 | 3.97 | 0.04 | 1.02 | 81224.69 | 3207.51 | 0.35 |
| 2024-08-07 | 3.93 | 3.93 | -0.02 | -0.51 | 60886.45 | 2394.16 | 0.26 |
| 2024-08-06 | 3.95 | 3.95 | 0.03 | 0.77 | 87214.49 | 3443.55 | 0.38 |
| 2024-08-05 | 3.95 | 3.92 | -0.04 | -1.01 | 108937.71 | 4314.25 | 0.47 |
| 2024-08-02 | 3.96 | 3.96 | -0.02 | -0.50 | 79430.89 | 3156.59 | 0.34 |
| 2024-08-01 | 4.00 | 3.98 | -0.02 | -0.50 | 90520.58 | 3609.10 | 0.39 |
| 2024-07-31 | 3.97 | 4.00 | 0.03 | 0.76 | 154249.54 | 6167.48 | 0.67 |
| 2024-07-30 | 3.99 | 3.97 | -0.02 | -0.50 | 63427.76 | 2524.13 | 0.27 |
| 2024-07-29 | 4.05 | 3.99 | -0.06 | -1.48 | 102118.30 | 4110.32 | 0.44 |
| 2024-07-26 | 3.94 | 4.05 | 0.12 | 3.05 | 175011.49 | 7023.38 | 0.76 |
| 2024-07-25 | 3.88 | 3.93 | 0.03 | 0.77 | 99891.45 | 3917.91 | 0.43 |
| 2024-07-24 | 3.90 | 3.90 | 0.00 | 0.00 | 89680.77 | 3508.28 | 0.39 |
| 2024-07-23 | 3.92 | 3.90 | -0.02 | -0.51 | 77388.92 | 3038.94 | 0.33 |
| 2024-07-22 | 3.92 | 3.92 | 0.00 | 0.00 | 79002.16 | 3103.62 | 0.34 |
| 2024-07-19 | 3.91 | 3.92 | 0.00 | 0.00 | 55058.75 | 2157.20 | 0.24 |
| 2024-07-18 | 3.90 | 3.92 | 0.01 | 0.26 | 83702.75 | 3272.70 | 0.36 |
| 2024-07-17 | 3.90 | 3.91 | 0.00 | 0.00 | 68142.60 | 2661.53 | 0.29 |
| 2024-07-16 | 3.90 | 3.91 | -0.01 | -0.26 | 54105.23 | 2114.01 | 0.23 |
| 2024-07-15 | 3.90 | 3.92 | 0.03 | 0.77 | 71192.21 | 2781.27 | 0.31 |
| 2024-07-12 | 3.90 | 3.89 | -0.02 | -0.51 | 58776.81 | 2293.16 | 0.25 |
| 2024-07-11 | 3.88 | 3.91 | 0.05 | 1.30 | 91976.19 | 3591.42 | 0.40 |
| 2024-07-10 | 3.86 | 3.86 | 0.00 | 0.00 | 85825.11 | 3304.38 | 0.37 |
| 2024-07-09 | 3.78 | 3.86 | 0.08 | 2.12 | 133560.61 | 5110.41 | 0.58 |
| 2024-07-08 | 3.85 | 3.78 | -0.07 | -1.82 | 83761.00 | 3180.86 | 0.36 |
| 2024-07-05 | 3.78 | 3.85 | 0.04 | 1.05 | 104290.75 | 3990.30 | 0.45 |
| 2024-07-04 | 3.86 | 3.81 | -0.04 | -1.04 | 82903.15 | 3160.54 | 0.36 |
| 2024-07-03 | 3.85 | 3.85 | 0.00 | 0.00 | 77014.04 | 2967.38 | 0.33 |
| 2024-07-02 | 3.76 | 3.85 | 0.09 | 2.39 | 164339.13 | 6288.08 | 0.71 |
| 2024-07-01 | 3.73 | 3.76 | 0.02 | 0.54 | 171850.80 | 6387.50 | 0.74 |
| 2024-06-28 | 3.81 | 3.74 | -0.07 | -1.84 | 149881.60 | 5679.84 | 0.65 |
| 2024-06-27 | 3.86 | 3.81 | -0.07 | -1.80 | 115696.67 | 4421.26 | 0.50 |
| 2024-06-26 | 3.84 | 3.88 | 0.04 | 1.04 | 99743.05 | 3828.13 | 0.43 |
| 2024-06-25 | 3.84 | 3.84 | -0.01 | -0.26 | 128311.08 | 4932.34 | 0.55 |
| 2024-06-24 | 3.91 | 3.85 | -0.06 | -1.54 | 128974.11 | 4973.39 | 0.56 |
| 2024-06-21 | 3.91 | 3.91 | -0.01 | -0.26 | 63734.06 | 2494.83 | 0.28 |
| 2024-06-20 | 3.95 | 3.92 | -0.03 | -0.76 | 83357.77 | 3274.68 | 0.36 |
| 2024-06-19 | 4.00 | 3.95 | -0.04 | -1.00 | 78429.41 | 3107.70 | 0.34 |
| 2024-06-18 | 3.95 | 3.99 | 0.06 | 1.53 | 142118.12 | 5666.61 | 0.61 |
| 2024-06-17 | 3.97 | 3.93 | -0.04 | -1.01 | 93882.31 | 3710.42 | 0.41 |
| 2024-06-14 | 3.95 | 3.97 | 0.00 | 0.00 | 137628.15 | 5430.88 | 0.59 |
| 2024-06-13 | 3.99 | 3.97 | -0.02 | -0.50 | 93673.93 | 3724.36 | 0.40 |
| 2024-06-12 | 4.01 | 3.99 | -0.02 | -0.50 | 115033.84 | 4595.41 | 0.50 |
| 2024-06-11 | 4.02 | 4.01 | -0.03 | -0.74 | 103099.52 | 4136.90 | 0.45 |
| 2024-06-07 | 4.01 | 4.04 | 0.03 | 0.75 | 98570.88 | 3968.63 | 0.43 |
| 2024-06-06 | 4.05 | 4.01 | -0.05 | -1.23 | 161287.80 | 6484.78 | 0.70 |
| 2024-06-05 | 4.11 | 4.06 | -0.02 | -0.49 | 125660.04 | 5108.14 | 0.54 |
| 2024-06-04 | 4.07 | 4.08 | 0.00 | 0.00 | 115937.62 | 4725.76 | 0.50 |
| 2024-06-03 | 4.17 | 4.08 | -0.09 | -2.16 | 236360.94 | 9685.87 | 1.02 |
| 2024-05-31 | 4.15 | 4.17 | 0.01 | 0.24 | 103350.96 | 4298.76 | 0.45 |
| 2024-05-30 | 4.15 | 4.16 | 0.00 | 0.00 | 111246.05 | 4647.07 | 0.48 |
| 2024-05-29 | 4.13 | 4.16 | 0.03 | 0.73 | 132334.00 | 5521.72 | 0.57 |
| 2024-05-28 | 4.13 | 4.13 | -0.01 | -0.24 | 129014.69 | 5359.71 | 0.56 |
| 2024-05-27 | 4.13 | 4.14 | 0.00 | 0.00 | 170470.49 | 7025.72 | 0.74 |
| 2024-05-24 | 4.16 | 4.14 | -0.03 | -0.72 | 112414.91 | 4685.04 | 0.50 |
| 2024-05-23 | 4.25 | 4.17 | -0.09 | -2.11 | 150126.00 | 6294.32 | 0.67 |
| 2024-05-22 | 4.26 | 4.26 | 0.01 | 0.24 | 137669.08 | 5895.61 | 0.61 |
| 2024-05-21 | 4.28 | 4.25 | -0.03 | -0.70 | 134541.00 | 5731.29 | 0.60 |
| 2024-05-20 | 4.25 | 4.28 | 0.05 | 1.18 | 250329.25 | 10697.27 | 1.12 |
| 2024-05-17 | 4.20 | 4.23 | 0.02 | 0.48 | 166556.33 | 6989.70 | 0.74 |
| 2024-05-16 | 4.17 | 4.21 | 0.05 | 1.20 | 208233.85 | 8767.49 | 0.93 |
| 2024-05-15 | 4.15 | 4.16 | 0.00 | 0.00 | 107137.90 | 4462.63 | 0.48 |
| 2024-05-14 | 4.16 | 4.16 | 0.00 | 0.00 | 84410.64 | 3515.74 | 0.38 |
日K线
周K线
月K线
