五洲特纸(605007)股票信息
| 股票代码 | 605007 |
| 股票名称 | 五洲特纸 |
| 最新价/元 | 12.76 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -3.48 |
| 买入/元 | 12.71 |
| 卖出/元 | 12.76 |
| 昨收/元 | 13.22 |
| 今开/元 | 13.22 |
| 最高/元 | 13.25 |
| 最低/元 | 12.70 |
| 成交量/手 | 28620.87 |
| 成交额/万 | 3701.88 |
| 股净值/元 | 18.77 |
| 市净率 | 2.13 |
| 总市值/万 | 515354.28 |
| 流通值/万 | 512377.32 |
| 换手率/% | 0.71 |
| 入市日期 | 2020-11-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
五洲特纸(605007)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.22 | 12.76 | -0.46 | -3.48 | 28620.87 | 3701.88 | 0.71 |
| 2024-10-10 | 12.95 | 13.22 | 0.16 | 1.23 | 45079.55 | 5950.66 | 1.12 |
| 2024-10-09 | 14.01 | 13.06 | -1.43 | -9.87 | 70587.04 | 9481.83 | 1.76 |
| 2024-10-08 | 15.31 | 14.49 | 0.57 | 4.10 | 104522.95 | 15233.03 | 2.60 |
| 2024-09-30 | 13.28 | 13.92 | 1.18 | 9.26 | 95702.80 | 12897.05 | 2.38 |
| 2024-09-27 | 12.30 | 12.74 | 0.56 | 4.60 | 39382.00 | 4936.16 | 0.98 |
| 2024-09-26 | 11.82 | 12.18 | 0.40 | 3.40 | 38314.52 | 4572.82 | 0.95 |
| 2024-09-25 | 11.85 | 11.78 | 0.03 | 0.26 | 45649.51 | 5440.27 | 1.14 |
| 2024-09-24 | 11.55 | 11.75 | 0.15 | 1.29 | 62334.90 | 7233.52 | 1.55 |
| 2024-09-23 | 11.15 | 11.60 | 0.55 | 4.98 | 71708.03 | 8387.95 | 1.79 |
| 2024-09-20 | 11.20 | 11.05 | -0.15 | -1.34 | 19817.79 | 2186.02 | 0.49 |
| 2024-09-19 | 10.79 | 11.20 | 0.45 | 4.19 | 32619.74 | 3632.03 | 0.81 |
| 2024-09-18 | 10.88 | 10.75 | -0.15 | -1.38 | 16745.03 | 1792.43 | 0.42 |
| 2024-09-13 | 11.25 | 10.90 | -0.35 | -3.11 | 28174.80 | 3097.40 | 0.70 |
| 2024-09-12 | 11.42 | 11.25 | -0.17 | -1.49 | 16399.80 | 1862.38 | 0.41 |
| 2024-09-11 | 11.35 | 11.42 | 0.01 | 0.09 | 15055.88 | 1721.21 | 0.37 |
| 2024-09-10 | 11.39 | 11.41 | 0.01 | 0.09 | 19902.79 | 2252.26 | 0.50 |
| 2024-09-09 | 11.68 | 11.40 | -0.15 | -1.30 | 24678.29 | 2835.62 | 0.62 |
| 2024-09-06 | 11.84 | 11.55 | -0.23 | -1.95 | 19973.00 | 2314.40 | 0.50 |
| 2024-09-05 | 11.82 | 11.78 | -0.04 | -0.34 | 21436.00 | 2527.16 | 0.54 |
| 2024-09-04 | 11.87 | 11.82 | -0.11 | -0.92 | 25609.00 | 3037.06 | 0.64 |
| 2024-09-03 | 11.68 | 11.93 | 0.26 | 2.23 | 27826.00 | 3303.18 | 0.69 |
| 2024-09-02 | 11.63 | 11.67 | 0.03 | 0.26 | 40739.00 | 4771.98 | 1.02 |
| 2024-08-30 | 11.51 | 11.64 | 0.13 | 1.13 | 39805.90 | 4606.93 | 0.99 |
| 2024-08-29 | 11.31 | 11.51 | 0.27 | 2.40 | 25565.00 | 2910.34 | 0.64 |
| 2024-08-28 | 11.17 | 11.24 | 0.07 | 0.63 | 14020.00 | 1576.27 | 0.35 |
| 2024-08-27 | 11.10 | 11.17 | 0.02 | 0.18 | 12120.25 | 1350.56 | 0.30 |
| 2024-08-26 | 11.06 | 11.15 | 0.09 | 0.81 | 17531.25 | 1955.60 | 0.44 |
| 2024-08-23 | 10.91 | 11.06 | 0.09 | 0.82 | 16876.25 | 1856.21 | 0.42 |
| 2024-08-22 | 11.10 | 10.97 | -0.13 | -1.17 | 17097.25 | 1884.49 | 0.43 |
| 2024-08-21 | 11.16 | 11.10 | -0.14 | -1.25 | 20788.99 | 2315.09 | 0.52 |
| 2024-08-20 | 11.46 | 11.24 | -0.23 | -2.01 | 23656.24 | 2678.37 | 0.59 |
| 2024-08-19 | 11.62 | 11.47 | 0.02 | 0.18 | 30813.57 | 3533.65 | 0.77 |
| 2024-08-16 | 11.90 | 11.45 | -0.56 | -4.66 | 62660.33 | 7192.13 | 1.56 |
| 2024-08-15 | 11.94 | 12.01 | 0.01 | 0.08 | 18730.64 | 2245.38 | 0.47 |
| 2024-08-14 | 12.10 | 12.00 | -0.09 | -0.74 | 12905.00 | 1547.05 | 0.32 |
| 2024-08-13 | 11.97 | 12.09 | 0.07 | 0.58 | 13676.32 | 1643.87 | 0.34 |
| 2024-08-12 | 11.90 | 12.02 | 0.12 | 1.01 | 14668.00 | 1757.91 | 0.37 |
| 2024-08-09 | 12.00 | 11.90 | -0.10 | -0.83 | 14485.32 | 1736.83 | 0.36 |
| 2024-08-08 | 11.81 | 12.00 | 0.14 | 1.18 | 20959.32 | 2502.10 | 0.52 |
| 2024-08-07 | 12.29 | 11.86 | -0.38 | -3.11 | 31557.85 | 3770.05 | 0.79 |
| 2024-08-06 | 12.16 | 12.24 | 0.25 | 2.09 | 29957.00 | 3662.98 | 0.75 |
| 2024-08-05 | 12.09 | 11.99 | -0.03 | -0.25 | 29047.00 | 3542.44 | 0.73 |
| 2024-08-02 | 12.16 | 12.02 | -0.17 | -1.40 | 22603.00 | 2726.51 | 0.56 |
| 2024-08-01 | 12.52 | 12.19 | -0.30 | -2.40 | 29859.00 | 3661.97 | 0.75 |
| 2024-07-31 | 11.88 | 12.49 | 0.67 | 5.67 | 32630.60 | 3996.44 | 0.81 |
| 2024-07-30 | 11.85 | 11.82 | 0.02 | 0.17 | 12532.00 | 1476.73 | 0.31 |
| 2024-07-29 | 11.97 | 11.80 | -0.17 | -1.42 | 17991.00 | 2118.13 | 0.45 |
| 2024-07-26 | 11.61 | 11.97 | 0.42 | 3.64 | 28588.66 | 3398.22 | 0.71 |
| 2024-07-25 | 11.40 | 11.55 | 0.09 | 0.79 | 23554.67 | 2698.93 | 0.59 |
| 2024-07-24 | 11.83 | 11.46 | -0.39 | -3.29 | 32699.00 | 3800.36 | 0.82 |
| 2024-07-23 | 12.31 | 11.85 | -0.44 | -3.58 | 30710.53 | 3687.95 | 0.77 |
| 2024-07-22 | 12.53 | 12.29 | -0.25 | -1.99 | 25813.98 | 3188.54 | 0.64 |
| 2024-07-19 | 12.55 | 12.54 | -0.02 | -0.16 | 21538.51 | 2689.01 | 0.54 |
| 2024-07-18 | 12.73 | 12.56 | -0.22 | -1.72 | 20814.50 | 2605.95 | 0.52 |
| 2024-07-17 | 13.06 | 12.78 | -0.30 | -2.29 | 27206.59 | 3465.37 | 0.68 |
| 2024-07-16 | 13.27 | 13.08 | -0.18 | -1.36 | 23766.53 | 3113.75 | 0.59 |
| 2024-07-15 | 13.48 | 13.26 | -0.22 | -1.63 | 19876.00 | 2643.61 | 0.50 |
| 2024-07-12 | 13.36 | 13.48 | 0.15 | 1.13 | 34098.94 | 4572.87 | 0.85 |
| 2024-07-11 | 13.13 | 13.33 | 0.31 | 2.38 | 53037.92 | 7051.28 | 1.32 |
| 2024-07-10 | 13.27 | 13.02 | 0.43 | 3.42 | 72516.40 | 9503.85 | 1.81 |
| 2024-07-09 | 12.41 | 12.59 | 0.24 | 1.94 | 20025.00 | 2480.80 | 0.50 |
| 2024-07-08 | 12.68 | 12.35 | -0.28 | -2.22 | 12224.00 | 1519.82 | 0.31 |
| 2024-07-05 | 12.38 | 12.63 | 0.17 | 1.36 | 14924.42 | 1864.74 | 0.37 |
| 2024-07-04 | 12.69 | 12.46 | -0.32 | -2.50 | 12488.33 | 1568.10 | 0.31 |
| 2024-07-03 | 12.90 | 12.78 | -0.11 | -0.85 | 11839.00 | 1513.17 | 0.30 |
| 2024-07-02 | 12.88 | 12.89 | -0.05 | -0.39 | 13983.00 | 1805.14 | 0.35 |
| 2024-07-01 | 12.76 | 12.94 | 0.31 | 2.45 | 17947.54 | 2309.83 | 0.45 |
| 2024-06-28 | 12.72 | 12.63 | -0.19 | -1.48 | 22132.14 | 2823.51 | 0.55 |
| 2024-06-27 | 13.01 | 12.82 | -0.18 | -1.39 | 19107.00 | 2481.30 | 0.48 |
| 2024-06-26 | 12.52 | 13.00 | 0.36 | 2.85 | 14763.00 | 1885.35 | 0.37 |
| 2024-06-25 | 12.36 | 12.64 | 0.28 | 2.27 | 17678.00 | 2226.96 | 0.44 |
| 2024-06-24 | 12.75 | 12.36 | -0.44 | -3.44 | 22481.98 | 2805.06 | 0.56 |
| 2024-06-21 | 12.82 | 12.80 | -0.02 | -0.16 | 12262.00 | 1573.02 | 0.31 |
| 2024-06-20 | 12.98 | 12.82 | -0.16 | -1.23 | 12394.00 | 1596.27 | 0.31 |
| 2024-06-19 | 13.03 | 12.98 | -0.12 | -0.92 | 11447.57 | 1485.20 | 0.29 |
| 2024-06-18 | 12.94 | 13.10 | 0.09 | 0.69 | 15268.00 | 1996.13 | 0.38 |
| 2024-06-17 | 12.94 | 13.01 | -0.08 | -0.61 | 13753.00 | 1788.93 | 0.34 |
| 2024-06-14 | 13.28 | 13.09 | -0.06 | -0.46 | 14122.00 | 1842.47 | 0.35 |
| 2024-06-13 | 13.39 | 13.15 | -0.10 | -0.76 | 16754.00 | 2209.94 | 0.42 |
| 2024-06-12 | 13.19 | 13.25 | 0.07 | 0.53 | 13950.00 | 1853.37 | 0.35 |
| 2024-06-11 | 13.30 | 13.18 | -0.09 | -0.68 | 15839.00 | 2085.56 | 0.40 |
| 2024-06-07 | 13.12 | 13.27 | 0.17 | 1.30 | 21273.24 | 2823.70 | 0.53 |
| 2024-06-06 | 13.53 | 13.10 | -0.44 | -3.25 | 31068.00 | 4088.23 | 0.78 |
| 2024-06-05 | 13.74 | 13.54 | -0.35 | -2.52 | 18200.00 | 2486.73 | 0.45 |
| 2024-06-04 | 13.82 | 13.89 | 0.09 | 0.65 | 19158.00 | 2641.29 | 0.48 |
| 2024-06-03 | 14.14 | 13.80 | -0.36 | -2.54 | 28130.00 | 3911.24 | 0.70 |
| 2024-05-31 | 14.20 | 14.16 | 0.06 | 0.43 | 15521.40 | 2195.52 | 0.39 |
| 2024-05-30 | 14.25 | 14.10 | -0.07 | -0.49 | 15735.00 | 2230.97 | 0.39 |
| 2024-05-29 | 14.40 | 14.39 | -0.12 | -0.83 | 17955.00 | 2607.84 | 0.45 |
| 2024-05-28 | 14.82 | 14.51 | -0.34 | -2.29 | 16525.00 | 2422.51 | 0.41 |
| 2024-05-27 | 14.76 | 14.85 | 0.09 | 0.61 | 16063.00 | 2360.22 | 0.40 |
| 2024-05-24 | 14.93 | 14.76 | -0.24 | -1.60 | 18182.59 | 2695.11 | 0.45 |
| 2024-05-23 | 15.42 | 15.00 | -0.39 | -2.53 | 20728.00 | 3120.04 | 0.52 |
| 2024-05-22 | 15.59 | 15.39 | -0.22 | -1.41 | 21604.00 | 3333.13 | 0.54 |
| 2024-05-21 | 15.79 | 15.61 | -0.17 | -1.08 | 16017.00 | 2499.09 | 0.40 |
| 2024-05-20 | 15.81 | 15.78 | -0.01 | -0.06 | 27196.00 | 4280.52 | 0.68 |
| 2024-05-17 | 15.89 | 15.79 | -0.11 | -0.69 | 21278.00 | 3345.33 | 0.53 |
| 2024-05-16 | 16.17 | 15.90 | -0.27 | -1.67 | 21843.00 | 3506.24 | 0.55 |
| 2024-05-15 | 16.05 | 16.17 | 0.06 | 0.37 | 27869.17 | 4537.23 | 0.70 |
日K线
周K线
月K线
