国际实业(000159)股票信息
| 股票代码 | 000159 |
| 股票名称 | 国际实业 |
| 最新价/元 | 5.52 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.08 |
| 买入/元 | 5.51 |
| 卖出/元 | 5.52 |
| 昨收/元 | 5.58 |
| 今开/元 | 5.57 |
| 最高/元 | 5.60 |
| 最低/元 | 5.49 |
| 成交量/手 | 78677.36 |
| 成交额/万 | 4343.94 |
| 股净值/元 | -6.05 |
| 市净率 | 1.31 |
| 总市值/万 | 265338.67 |
| 流通值/万 | 265331.42 |
| 换手率/% | 1.64 |
| 入市日期 | 2000-09-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-21 16:16:21 |
国际实业(000159)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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-21 | 5.57 | 5.52 | -0.06 | -1.08 | 78677.36 | 4343.94 | 1.64 |
| 2025-05-20 | 5.53 | 5.58 | 0.05 | 0.90 | 72278.83 | 4001.64 | 1.50 |
| 2025-05-19 | 5.41 | 5.53 | 0.12 | 2.22 | 101585.37 | 5567.30 | 2.11 |
| 2025-05-16 | 5.38 | 5.41 | 0.00 | 0.00 | 55899.01 | 3025.53 | 1.16 |
| 2025-05-15 | 5.43 | 5.41 | -0.01 | -0.19 | 73283.76 | 3971.67 | 1.52 |
| 2025-05-14 | 5.44 | 5.42 | -0.02 | -0.37 | 65210.61 | 3517.33 | 1.36 |
| 2025-05-13 | 5.48 | 5.44 | 0.00 | 0.00 | 89517.00 | 4888.36 | 1.86 |
| 2025-05-12 | 5.41 | 5.44 | 0.06 | 1.12 | 87804.27 | 4764.46 | 1.83 |
| 2025-05-09 | 5.42 | 5.38 | -0.03 | -0.56 | 94897.65 | 5100.63 | 1.97 |
| 2025-05-08 | 5.33 | 5.41 | 0.05 | 0.93 | 82867.84 | 4472.99 | 1.72 |
| 2025-05-07 | 5.39 | 5.36 | 0.03 | 0.56 | 91292.17 | 4893.67 | 1.90 |
| 2025-05-06 | 5.31 | 5.33 | 0.10 | 1.91 | 90692.01 | 4799.48 | 1.89 |
| 2025-04-30 | 5.14 | 5.23 | 0.06 | 1.16 | 112944.00 | 5887.12 | 2.35 |
| 2025-04-29 | 5.19 | 5.17 | 0.00 | 0.00 | 139190.00 | 7282.61 | 2.90 |
| 2025-04-28 | 5.30 | 5.17 | -0.12 | -2.27 | 118224.00 | 6082.12 | 2.46 |
| 2025-04-25 | 5.19 | 5.29 | 0.12 | 2.32 | 149017.00 | 7795.19 | 3.10 |
| 2025-04-24 | 5.15 | 5.17 | 0.02 | 0.39 | 84031.00 | 4351.99 | 1.75 |
| 2025-04-23 | 5.13 | 5.15 | 0.04 | 0.78 | 58370.82 | 3002.49 | 1.21 |
| 2025-04-22 | 5.12 | 5.11 | -0.01 | -0.20 | 62208.00 | 3182.42 | 1.29 |
| 2025-04-21 | 5.05 | 5.12 | 0.06 | 1.19 | 67386.00 | 3429.31 | 1.40 |
| 2025-04-18 | 5.04 | 5.06 | 0.02 | 0.40 | 57212.00 | 2890.41 | 1.19 |
| 2025-04-17 | 4.98 | 5.04 | 0.03 | 0.60 | 59421.09 | 3005.57 | 1.24 |
| 2025-04-16 | 5.08 | 5.01 | -0.06 | -1.18 | 76403.01 | 3815.93 | 1.59 |
| 2025-04-15 | 5.03 | 5.07 | 0.03 | 0.60 | 57726.00 | 2908.19 | 1.20 |
| 2025-04-14 | 4.94 | 5.04 | 0.13 | 2.65 | 68462.01 | 3436.58 | 1.42 |
| 2025-04-11 | 4.86 | 4.91 | 0.03 | 0.62 | 67645.00 | 3323.21 | 1.41 |
| 2025-04-10 | 4.83 | 4.88 | 0.06 | 1.25 | 96837.00 | 4760.64 | 2.01 |
| 2025-04-09 | 4.48 | 4.82 | 0.25 | 5.47 | 168187.00 | 7625.34 | 3.50 |
| 2025-04-08 | 4.72 | 4.57 | -0.34 | -6.93 | 187998.35 | 8718.56 | 3.91 |
| 2025-04-07 | 5.17 | 4.91 | -0.54 | -9.91 | 111313.55 | 5528.40 | 2.32 |
| 2025-04-03 | 5.30 | 5.45 | 0.04 | 0.74 | 65875.02 | 3553.99 | 1.37 |
| 2025-04-02 | 5.39 | 5.41 | -0.01 | -0.19 | 69565.00 | 3740.78 | 1.45 |
| 2025-04-01 | 5.29 | 5.42 | 0.14 | 2.65 | 109716.69 | 5949.54 | 2.28 |
| 2025-03-31 | 5.48 | 5.28 | -0.24 | -4.35 | 127199.10 | 6781.96 | 2.65 |
| 2025-03-28 | 5.65 | 5.52 | -0.13 | -2.30 | 107751.00 | 5966.45 | 2.24 |
| 2025-03-27 | 5.71 | 5.65 | -0.08 | -1.40 | 101399.01 | 5756.08 | 2.11 |
| 2025-03-26 | 5.65 | 5.73 | 0.08 | 1.42 | 96167.00 | 5499.76 | 2.00 |
| 2025-03-25 | 5.70 | 5.65 | 0.01 | 0.18 | 103172.00 | 5829.18 | 2.15 |
| 2025-03-24 | 5.85 | 5.64 | -0.19 | -3.26 | 154112.00 | 8744.47 | 3.21 |
| 2025-03-21 | 5.79 | 5.83 | 0.06 | 1.04 | 205896.00 | 12070.09 | 4.28 |
| 2025-03-20 | 5.88 | 5.77 | -0.11 | -1.87 | 119494.00 | 6947.65 | 2.49 |
| 2025-03-19 | 5.86 | 5.88 | 0.02 | 0.34 | 188190.61 | 11013.21 | 3.92 |
| 2025-03-18 | 5.77 | 5.86 | 0.15 | 2.63 | 270255.71 | 15724.56 | 5.62 |
| 2025-03-17 | 5.50 | 5.71 | 0.23 | 4.20 | 264483.88 | 14969.59 | 5.50 |
| 2025-03-14 | 5.35 | 5.48 | 0.12 | 2.24 | 145037.45 | 7851.04 | 3.02 |
| 2025-03-13 | 5.37 | 5.36 | -0.02 | -0.37 | 96980.01 | 5167.27 | 2.02 |
| 2025-03-12 | 5.43 | 5.38 | -0.04 | -0.74 | 73963.00 | 3995.42 | 1.54 |
| 2025-03-11 | 5.38 | 5.42 | -0.01 | -0.18 | 79267.00 | 4265.67 | 1.65 |
| 2025-03-10 | 5.42 | 5.43 | 0.01 | 0.19 | 97964.01 | 5331.79 | 2.04 |
| 2025-03-07 | 5.45 | 5.42 | -0.06 | -1.10 | 108926.41 | 5948.09 | 2.27 |
| 2025-03-06 | 5.46 | 5.48 | 0.02 | 0.37 | 106376.88 | 5809.34 | 2.21 |
| 2025-03-05 | 5.50 | 5.46 | -0.07 | -1.27 | 137658.39 | 7443.78 | 2.86 |
| 2025-03-04 | 5.49 | 5.53 | 0.02 | 0.36 | 77147.01 | 4239.52 | 1.60 |
| 2025-03-03 | 5.47 | 5.51 | 0.03 | 0.55 | 141894.02 | 7866.91 | 2.95 |
| 2025-02-28 | 5.64 | 5.48 | -0.16 | -2.84 | 147173.00 | 8163.65 | 3.06 |
| 2025-02-27 | 5.59 | 5.64 | 0.06 | 1.08 | 166569.01 | 9284.65 | 3.47 |
| 2025-02-26 | 5.51 | 5.58 | 0.09 | 1.64 | 136723.02 | 7590.67 | 2.84 |
| 2025-02-25 | 5.54 | 5.49 | -0.04 | -0.72 | 95644.01 | 5282.02 | 1.99 |
| 2025-02-24 | 5.50 | 5.53 | 0.01 | 0.18 | 115536.00 | 6404.04 | 2.40 |
| 2025-02-21 | 5.60 | 5.52 | -0.09 | -1.60 | 126546.01 | 6975.90 | 2.63 |
| 2025-02-20 | 5.60 | 5.61 | 0.03 | 0.54 | 88270.00 | 4928.59 | 1.84 |
| 2025-02-19 | 5.52 | 5.58 | 0.06 | 1.09 | 92695.91 | 5165.59 | 1.93 |
| 2025-02-18 | 5.70 | 5.52 | -0.18 | -3.16 | 120501.00 | 6746.11 | 2.51 |
| 2025-02-17 | 5.56 | 5.70 | 0.15 | 2.70 | 147690.02 | 8326.52 | 3.07 |
| 2025-02-14 | 5.61 | 5.55 | -0.06 | -1.07 | 93529.00 | 5220.53 | 1.95 |
| 2025-02-13 | 5.63 | 5.61 | -0.03 | -0.53 | 91804.00 | 5174.23 | 1.91 |
| 2025-02-12 | 5.65 | 5.64 | -0.02 | -0.35 | 110779.00 | 6231.06 | 2.30 |
| 2025-02-11 | 5.74 | 5.66 | -0.10 | -1.74 | 144235.00 | 8159.61 | 3.00 |
| 2025-02-10 | 5.57 | 5.76 | 0.19 | 3.41 | 128086.00 | 7276.53 | 2.66 |
| 2025-02-07 | 5.41 | 5.57 | 0.15 | 2.77 | 167931.03 | 9321.67 | 3.49 |
| 2025-02-06 | 5.42 | 5.42 | 0.03 | 0.56 | 125654.00 | 6747.08 | 2.61 |
| 2025-02-05 | 5.35 | 5.39 | 0.06 | 1.13 | 98515.01 | 5304.38 | 2.05 |
| 2025-01-27 | 5.31 | 5.33 | 0.03 | 0.57 | 118415.01 | 6343.33 | 2.46 |
| 2025-01-24 | 5.27 | 5.30 | 0.04 | 0.76 | 78266.00 | 4112.43 | 1.63 |
| 2025-01-23 | 5.27 | 5.26 | 0.02 | 0.38 | 112684.06 | 6022.47 | 2.34 |
| 2025-01-22 | 5.35 | 5.24 | -0.08 | -1.50 | 86548.06 | 4533.12 | 1.80 |
| 2025-01-21 | 5.52 | 5.32 | -0.15 | -2.74 | 122995.00 | 6611.18 | 2.56 |
| 2025-01-20 | 5.45 | 5.47 | 0.06 | 1.11 | 93675.01 | 5112.30 | 1.95 |
| 2025-01-17 | 5.46 | 5.41 | -0.06 | -1.10 | 86344.04 | 4686.25 | 1.80 |
| 2025-01-16 | 5.46 | 5.47 | 0.03 | 0.55 | 119652.00 | 6590.51 | 2.49 |
| 2025-01-15 | 5.51 | 5.44 | -0.05 | -0.91 | 96419.00 | 5260.44 | 2.01 |
| 2025-01-14 | 5.32 | 5.49 | 0.20 | 3.78 | 137103.64 | 7416.27 | 2.85 |
| 2025-01-13 | 5.22 | 5.29 | 0.01 | 0.19 | 83237.63 | 4372.64 | 1.73 |
| 2025-01-10 | 5.49 | 5.28 | -0.19 | -3.47 | 134618.66 | 7275.21 | 2.80 |
| 2025-01-09 | 5.44 | 5.47 | -0.02 | -0.36 | 72660.00 | 3988.13 | 1.51 |
| 2025-01-08 | 5.58 | 5.49 | -0.09 | -1.61 | 120681.00 | 6608.20 | 2.51 |
| 2025-01-07 | 5.46 | 5.58 | 0.14 | 2.57 | 96940.01 | 5311.83 | 2.02 |
| 2025-01-06 | 5.50 | 5.44 | -0.07 | -1.27 | 108067.71 | 5877.09 | 2.25 |
| 2025-01-03 | 5.87 | 5.51 | -0.33 | -5.65 | 155055.31 | 8709.71 | 3.23 |
| 2025-01-02 | 5.96 | 5.84 | -0.16 | -2.67 | 137495.00 | 8159.80 | 2.86 |
| 2024-12-31 | 6.22 | 6.00 | -0.20 | -3.23 | 127976.09 | 7750.90 | 2.66 |
| 2024-12-30 | 6.41 | 6.20 | -0.24 | -3.73 | 146054.49 | 9100.07 | 3.04 |
| 2024-12-27 | 6.37 | 6.44 | 0.07 | 1.10 | 171529.00 | 11103.11 | 3.57 |
| 2024-12-26 | 6.19 | 6.37 | 0.19 | 3.07 | 169595.70 | 10724.62 | 3.53 |
| 2024-12-25 | 6.22 | 6.18 | -0.12 | -1.91 | 164117.01 | 10051.90 | 3.41 |
| 2024-12-24 | 6.15 | 6.30 | 0.21 | 3.45 | 326948.64 | 19771.83 | 6.80 |
| 2024-12-23 | 6.59 | 6.09 | -0.51 | -7.73 | 316450.14 | 19649.48 | 6.58 |
| 2024-12-20 | 6.44 | 6.60 | 0.16 | 2.48 | 248707.88 | 16302.65 | 5.17 |
| 2024-12-19 | 6.94 | 6.44 | -0.49 | -7.07 | 396034.02 | 26060.90 | 8.24 |
| 2024-12-18 | 7.28 | 6.93 | -0.67 | -8.82 | 524273.47 | 37378.51 | 10.91 |
日K线
周K线
月K线
