中国宝安(000009)股票信息
| 股票代码 | 000009 |
| 股票名称 | 中国宝安 |
| 最新价/元 | 8.56 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -1.27 |
| 买入/元 | 8.56 |
| 卖出/元 | 8.57 |
| 昨收/元 | 8.67 |
| 今开/元 | 8.67 |
| 最高/元 | 8.71 |
| 最低/元 | 8.53 |
| 成交量/手 | 94684.90 |
| 成交额/万 | 8164.22 |
| 股净值/元 | 29.19 |
| 市净率 | 2.20 |
| 总市值/万 | 2207807.15 |
| 流通值/万 | 2184024.36 |
| 换手率/% | 0.37 |
| 入市日期 | 1991-06-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
中国宝安(000009)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 8.67 | 8.56 | -0.11 | -1.27 | 94684.90 | 8164.22 | 0.37 |
| 2024-07-01 | 8.62 | 8.67 | 0.07 | 0.81 | 83849.97 | 7228.74 | 0.33 |
| 2024-06-28 | 8.70 | 8.60 | -0.10 | -1.15 | 107335.77 | 9353.15 | 0.42 |
| 2024-06-27 | 8.84 | 8.70 | -0.14 | -1.58 | 109539.93 | 9628.03 | 0.43 |
| 2024-06-26 | 8.66 | 8.84 | 0.14 | 1.61 | 98281.53 | 8604.22 | 0.39 |
| 2024-06-25 | 8.64 | 8.70 | 0.06 | 0.69 | 102244.27 | 8894.12 | 0.40 |
| 2024-06-24 | 8.76 | 8.64 | -0.17 | -1.93 | 148991.83 | 12916.20 | 0.58 |
| 2024-06-21 | 9.08 | 8.81 | -0.28 | -3.08 | 185339.02 | 16528.62 | 0.73 |
| 2024-06-20 | 9.24 | 9.09 | -0.15 | -1.62 | 86798.99 | 7948.72 | 0.34 |
| 2024-06-19 | 9.41 | 9.24 | -0.18 | -1.91 | 95752.19 | 8877.53 | 0.38 |
| 2024-06-18 | 9.52 | 9.42 | -0.10 | -1.05 | 131400.69 | 12432.65 | 0.52 |
| 2024-06-17 | 9.40 | 9.52 | 0.06 | 0.63 | 161924.84 | 15534.62 | 0.63 |
| 2024-06-14 | 9.43 | 9.46 | 0.02 | 0.21 | 141209.05 | 13321.58 | 0.55 |
| 2024-06-13 | 9.42 | 9.44 | -0.01 | -0.11 | 74087.90 | 6984.71 | 0.29 |
| 2024-06-12 | 9.50 | 9.45 | -0.06 | -0.63 | 73000.94 | 6916.40 | 0.29 |
| 2024-06-11 | 9.23 | 9.51 | 0.22 | 2.37 | 132349.84 | 12417.97 | 0.52 |
| 2024-06-07 | 9.13 | 9.29 | 0.15 | 1.64 | 148227.91 | 13683.47 | 0.58 |
| 2024-06-06 | 9.64 | 9.14 | -0.56 | -5.77 | 333297.71 | 30669.63 | 1.31 |
| 2024-06-05 | 9.78 | 9.70 | -0.08 | -0.82 | 96182.61 | 9413.65 | 0.38 |
| 2024-06-04 | 9.63 | 9.78 | 0.15 | 1.56 | 120068.18 | 11653.65 | 0.47 |
| 2024-06-03 | 9.88 | 9.63 | -0.27 | -2.73 | 201951.10 | 19518.76 | 0.79 |
| 2024-05-31 | 9.92 | 9.90 | -0.02 | -0.20 | 114303.36 | 11366.89 | 0.45 |
| 2024-05-30 | 9.96 | 9.92 | 0.00 | 0.00 | 105641.19 | 10500.82 | 0.41 |
| 2024-05-29 | 9.87 | 9.92 | 0.05 | 0.51 | 118415.13 | 11790.79 | 0.46 |
| 2024-05-28 | 10.06 | 9.87 | -0.19 | -1.89 | 137875.56 | 13691.95 | 0.54 |
| 2024-05-27 | 10.06 | 10.06 | 0.02 | 0.20 | 127237.75 | 12721.85 | 0.50 |
| 2024-05-24 | 10.13 | 10.04 | -0.10 | -0.99 | 94102.34 | 9520.33 | 0.37 |
| 2024-05-23 | 10.32 | 10.14 | -0.23 | -2.22 | 150192.62 | 15294.23 | 0.59 |
| 2024-05-22 | 10.27 | 10.37 | 0.10 | 0.97 | 118278.64 | 12211.08 | 0.46 |
| 2024-05-21 | 10.38 | 10.27 | -0.13 | -1.25 | 101831.66 | 10468.25 | 0.40 |
| 2024-05-20 | 10.44 | 10.40 | -0.05 | -0.48 | 121344.91 | 12675.30 | 0.48 |
| 2024-05-17 | 10.21 | 10.45 | 0.23 | 2.25 | 148438.96 | 15340.94 | 0.58 |
| 2024-05-16 | 10.34 | 10.22 | -0.12 | -1.16 | 139331.04 | 14349.30 | 0.55 |
| 2024-05-15 | 10.42 | 10.34 | -0.06 | -0.58 | 79687.73 | 8280.15 | 0.31 |
| 2024-05-14 | 10.50 | 10.40 | -0.08 | -0.76 | 105852.91 | 11059.66 | 0.41 |
| 2024-05-13 | 10.54 | 10.48 | -0.14 | -1.32 | 126381.40 | 13276.14 | 0.50 |
| 2024-05-10 | 10.76 | 10.62 | -0.17 | -1.58 | 141141.25 | 15009.14 | 0.55 |
| 2024-05-09 | 10.65 | 10.79 | 0.21 | 1.99 | 193985.84 | 20959.25 | 0.76 |
| 2024-05-08 | 10.70 | 10.58 | -0.15 | -1.40 | 94880.22 | 10075.55 | 0.37 |
| 2024-05-07 | 10.72 | 10.73 | -0.04 | -0.37 | 157871.74 | 16905.36 | 0.62 |
| 2024-05-06 | 10.69 | 10.77 | 0.25 | 2.38 | 228664.14 | 24716.69 | 0.90 |
| 2024-04-30 | 10.61 | 10.52 | -0.18 | -1.68 | 164271.53 | 17272.46 | 0.64 |
| 2024-04-29 | 10.45 | 10.70 | 0.25 | 2.39 | 239808.44 | 25631.17 | 0.94 |
| 2024-04-26 | 10.29 | 10.45 | 0.12 | 1.16 | 152500.85 | 15865.96 | 0.60 |
| 2024-04-25 | 10.33 | 10.33 | -0.04 | -0.39 | 107898.46 | 11162.59 | 0.42 |
| 2024-04-24 | 10.19 | 10.37 | 0.15 | 1.47 | 100323.61 | 10291.33 | 0.39 |
| 2024-04-23 | 10.22 | 10.22 | 0.04 | 0.39 | 86916.85 | 8870.20 | 0.34 |
| 2024-04-22 | 10.27 | 10.18 | -0.12 | -1.17 | 120644.82 | 12342.85 | 0.47 |
| 2024-04-19 | 10.45 | 10.30 | -0.23 | -2.18 | 132353.13 | 13718.28 | 0.52 |
| 2024-04-18 | 10.50 | 10.53 | -0.02 | -0.19 | 152241.89 | 16062.57 | 0.60 |
| 2024-04-17 | 10.15 | 10.55 | 0.48 | 4.77 | 198112.81 | 20563.67 | 0.78 |
| 2024-04-16 | 10.43 | 10.07 | -0.58 | -5.45 | 263723.20 | 26974.80 | 1.03 |
| 2024-04-15 | 10.49 | 10.65 | 0.16 | 1.53 | 184220.14 | 19497.26 | 0.72 |
| 2024-04-12 | 10.69 | 10.49 | -0.20 | -1.87 | 135362.56 | 14306.65 | 0.53 |
| 2024-04-11 | 10.60 | 10.69 | -0.08 | -0.74 | 136909.82 | 14678.92 | 0.54 |
| 2024-04-10 | 11.07 | 10.77 | -0.23 | -2.09 | 174601.12 | 18912.94 | 0.68 |
| 2024-04-09 | 10.70 | 11.00 | 0.25 | 2.33 | 230502.31 | 25203.58 | 0.90 |
| 2024-04-08 | 10.93 | 10.75 | -0.21 | -1.92 | 178719.15 | 19395.12 | 0.70 |
| 2024-04-03 | 10.89 | 10.96 | 0.08 | 0.74 | 213216.78 | 23318.30 | 0.84 |
| 2024-04-02 | 10.93 | 10.88 | 0.04 | 0.37 | 167779.32 | 18208.35 | 0.66 |
| 2024-04-01 | 10.63 | 10.84 | 0.24 | 2.26 | 172687.08 | 18658.56 | 0.68 |
| 2024-03-29 | 10.51 | 10.60 | 0.09 | 0.86 | 114364.98 | 12053.23 | 0.45 |
| 2024-03-28 | 10.42 | 10.51 | 0.11 | 1.06 | 126443.91 | 13279.58 | 0.50 |
| 2024-03-27 | 10.78 | 10.40 | -0.37 | -3.44 | 158023.94 | 16677.43 | 0.62 |
| 2024-03-26 | 10.65 | 10.77 | 0.13 | 1.22 | 162227.37 | 17402.66 | 0.64 |
| 2024-03-25 | 10.97 | 10.64 | -0.32 | -2.92 | 186513.19 | 20096.70 | 0.73 |
| 2024-03-22 | 11.17 | 10.96 | -0.21 | -1.88 | 213150.08 | 23444.16 | 0.84 |
| 2024-03-21 | 11.33 | 11.17 | -0.11 | -0.98 | 165204.82 | 18519.73 | 0.65 |
| 2024-03-20 | 11.32 | 11.28 | -0.04 | -0.35 | 140339.76 | 15814.37 | 0.55 |
| 2024-03-19 | 11.36 | 11.32 | -0.11 | -0.96 | 174279.94 | 19745.79 | 0.68 |
| 2024-03-18 | 11.46 | 11.43 | -0.03 | -0.26 | 187977.20 | 21437.27 | 0.74 |
| 2024-03-15 | 11.29 | 11.46 | 0.18 | 1.60 | 181821.93 | 20592.02 | 0.71 |
| 2024-03-14 | 11.39 | 11.28 | -0.17 | -1.49 | 187962.72 | 21297.44 | 0.74 |
| 2024-03-13 | 11.67 | 11.45 | -0.23 | -1.97 | 228690.91 | 26287.00 | 0.90 |
| 2024-03-12 | 11.80 | 11.68 | -0.15 | -1.27 | 237982.95 | 27851.48 | 0.93 |
| 2024-03-11 | 11.31 | 11.83 | 0.53 | 4.69 | 354955.86 | 41258.91 | 1.39 |
| 2024-03-08 | 11.26 | 11.30 | 0.00 | 0.00 | 145665.73 | 16401.27 | 0.57 |
| 2024-03-07 | 11.46 | 11.30 | -0.18 | -1.57 | 176106.34 | 20114.32 | 0.69 |
| 2024-03-06 | 11.44 | 11.48 | 0.03 | 0.26 | 188712.15 | 21651.20 | 0.74 |
| 2024-03-05 | 11.74 | 11.45 | -0.27 | -2.30 | 307471.68 | 35345.91 | 1.21 |
| 2024-03-04 | 12.00 | 11.72 | -0.30 | -2.50 | 322085.08 | 38061.08 | 1.26 |
| 2024-03-01 | 11.91 | 12.02 | 0.12 | 1.01 | 286431.47 | 34402.84 | 1.12 |
| 2024-02-29 | 11.53 | 11.90 | 0.24 | 2.06 | 315279.34 | 37102.80 | 1.24 |
| 2024-02-28 | 11.99 | 11.66 | -0.29 | -2.43 | 400386.37 | 48049.62 | 1.57 |
| 2024-02-27 | 11.85 | 11.95 | 0.12 | 1.01 | 270589.58 | 32291.64 | 1.06 |
| 2024-02-26 | 11.88 | 11.83 | -0.07 | -0.59 | 196222.81 | 23268.96 | 0.77 |
| 2024-02-23 | 11.95 | 11.90 | -0.01 | -0.08 | 236252.05 | 27991.95 | 0.93 |
| 2024-02-22 | 11.85 | 11.91 | 0.12 | 1.02 | 234795.56 | 27988.89 | 0.92 |
| 2024-02-21 | 11.87 | 11.79 | -0.17 | -1.42 | 338252.44 | 40230.96 | 1.33 |
| 2024-02-20 | 11.88 | 11.96 | 0.00 | 0.00 | 232602.61 | 27952.86 | 0.91 |
| 2024-02-19 | 12.13 | 11.96 | -0.06 | -0.50 | 341562.71 | 40905.99 | 1.34 |
| 2024-02-08 | 12.09 | 12.02 | -0.07 | -0.58 | 595748.09 | 72901.89 | 2.33 |
| 2024-02-07 | 11.32 | 12.09 | 1.09 | 9.91 | 893808.02 | 106313.90 | 3.50 |
| 2024-02-06 | 9.99 | 11.00 | 1.00 | 10.00 | 390233.09 | 41850.42 | 1.53 |
| 2024-02-05 | 10.44 | 10.00 | -0.44 | -4.22 | 306764.19 | 31038.16 | 1.20 |
| 2024-01-26 | 11.70 | 11.66 | -0.07 | -0.60 | 148245.72 | 17282.65 | 0.58 |
| 2024-01-25 | 11.65 | 11.73 | 0.09 | 0.77 | 179044.19 | 20886.53 | 0.70 |
| 2024-01-24 | 11.40 | 11.64 | 0.31 | 2.74 | 203487.34 | 23248.55 | 0.80 |
| 2024-01-23 | 11.08 | 11.33 | 0.25 | 2.26 | 177667.08 | 19867.50 | 0.70 |
| 2024-01-22 | 11.48 | 11.08 | -0.49 | -4.24 | 222419.58 | 25180.70 | 0.87 |
日K线
周K线
月K线
