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 | 5.48 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.37 |
| 买入/元 | 5.46 |
| 卖出/元 | 5.48 |
| 昨收/元 | 5.46 |
| 今开/元 | 5.48 |
| 最高/元 | 5.48 |
| 最低/元 | 5.35 |
| 成交量/手 | 47952.40 |
| 成交额/万 | 2594.73 |
| 股净值/元 | 32.60 |
| 市净率 | 1.08 |
| 总市值/万 | 263415.92 |
| 流通值/万 | 263415.92 |
| 换手率/% | 1.00 |
| 入市日期 | 2000-09-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 5.48 | 5.48 | 0.02 | 0.37 | 47952.40 | 2594.73 | 1.00 |
| 2024-07-03 | 5.48 | 5.46 | 0.01 | 0.18 | 39742.56 | 2167.07 | 0.83 |
| 2024-07-02 | 5.29 | 5.45 | 0.18 | 3.42 | 58347.30 | 3148.50 | 1.21 |
| 2024-07-01 | 5.18 | 5.27 | 0.05 | 0.96 | 39376.32 | 2068.80 | 0.82 |
| 2024-06-28 | 5.25 | 5.22 | -0.03 | -0.57 | 38426.93 | 2010.40 | 0.80 |
| 2024-06-27 | 5.25 | 5.25 | 0.00 | 0.00 | 27729.00 | 1452.64 | 0.58 |
| 2024-06-26 | 5.17 | 5.25 | 0.12 | 2.34 | 39727.00 | 2068.94 | 0.83 |
| 2024-06-25 | 5.01 | 5.13 | 0.08 | 1.58 | 27828.33 | 1420.39 | 0.58 |
| 2024-06-24 | 5.14 | 5.05 | -0.12 | -2.32 | 30708.00 | 1540.35 | 0.64 |
| 2024-06-21 | 5.12 | 5.17 | 0.02 | 0.39 | 22691.15 | 1165.78 | 0.47 |
| 2024-06-20 | 5.26 | 5.15 | -0.08 | -1.53 | 28744.39 | 1480.80 | 0.60 |
| 2024-06-19 | 5.20 | 5.23 | 0.07 | 1.36 | 50327.11 | 2653.78 | 1.05 |
| 2024-06-18 | 5.09 | 5.16 | 0.17 | 3.41 | 39547.26 | 2026.67 | 0.82 |
| 2024-06-17 | 5.15 | 4.99 | -0.17 | -3.30 | 44775.90 | 2248.93 | 0.93 |
| 2024-06-14 | 5.20 | 5.16 | 0.02 | 0.39 | 38425.00 | 1983.50 | 0.80 |
| 2024-06-13 | 5.30 | 5.14 | -0.16 | -3.02 | 56342.81 | 2912.46 | 1.17 |
| 2024-06-12 | 5.24 | 5.30 | -0.01 | -0.19 | 32472.94 | 1732.86 | 0.68 |
| 2024-06-11 | 5.25 | 5.31 | 0.01 | 0.19 | 41616.19 | 2189.29 | 0.87 |
| 2024-06-07 | 5.42 | 5.30 | -0.04 | -0.75 | 69966.00 | 3748.56 | 1.46 |
| 2024-06-06 | 5.80 | 5.34 | -0.39 | -6.81 | 161982.04 | 9163.51 | 3.37 |
| 2024-06-05 | 5.64 | 5.73 | 0.07 | 1.24 | 142153.66 | 8176.26 | 2.96 |
| 2024-06-04 | 5.30 | 5.66 | 0.34 | 6.39 | 147716.15 | 8063.91 | 3.07 |
| 2024-06-03 | 5.40 | 5.32 | -0.11 | -2.03 | 37034.00 | 1983.71 | 0.77 |
| 2024-05-31 | 5.48 | 5.43 | -0.05 | -0.91 | 27477.10 | 1499.48 | 0.57 |
| 2024-05-30 | 5.64 | 5.48 | -0.16 | -2.84 | 45400.00 | 2507.31 | 0.94 |
| 2024-05-29 | 5.67 | 5.64 | -0.02 | -0.35 | 22567.03 | 1281.15 | 0.47 |
| 2024-05-28 | 5.71 | 5.66 | -0.05 | -0.88 | 27324.00 | 1553.88 | 0.57 |
| 2024-05-27 | 5.66 | 5.71 | 0.07 | 1.24 | 70581.00 | 4054.27 | 1.47 |
| 2024-05-24 | 5.58 | 5.64 | 0.06 | 1.08 | 33181.16 | 1876.34 | 0.69 |
| 2024-05-23 | 5.68 | 5.58 | -0.10 | -1.76 | 37577.10 | 2108.89 | 0.78 |
| 2024-05-22 | 5.71 | 5.68 | -0.04 | -0.70 | 32823.00 | 1868.89 | 0.68 |
| 2024-05-21 | 5.86 | 5.72 | -0.16 | -2.72 | 47724.00 | 2750.43 | 0.99 |
| 2024-05-20 | 5.86 | 5.88 | 0.04 | 0.69 | 48274.00 | 2835.23 | 1.00 |
| 2024-05-17 | 5.75 | 5.84 | 0.09 | 1.57 | 60711.00 | 3539.29 | 1.26 |
| 2024-05-16 | 5.75 | 5.75 | 0.01 | 0.17 | 23798.30 | 1372.48 | 0.50 |
| 2024-05-15 | 5.74 | 5.74 | -0.03 | -0.52 | 30823.95 | 1769.94 | 0.64 |
| 2024-05-14 | 5.70 | 5.77 | 0.09 | 1.59 | 31461.48 | 1811.64 | 0.65 |
| 2024-05-13 | 5.90 | 5.68 | -0.16 | -2.74 | 45050.95 | 2585.26 | 0.94 |
| 2024-05-10 | 5.89 | 5.84 | -0.04 | -0.68 | 29097.00 | 1696.82 | 0.61 |
| 2024-05-09 | 5.82 | 5.88 | 0.04 | 0.69 | 40558.01 | 2382.95 | 0.84 |
| 2024-05-08 | 5.87 | 5.84 | -0.03 | -0.51 | 41615.91 | 2436.76 | 0.87 |
| 2024-05-07 | 5.82 | 5.87 | 0.03 | 0.51 | 47031.00 | 2744.66 | 0.98 |
| 2024-05-06 | 5.86 | 5.84 | 0.06 | 1.04 | 61142.01 | 3551.47 | 1.27 |
| 2024-04-30 | 5.81 | 5.78 | 0.00 | 0.00 | 43337.00 | 2489.61 | 0.90 |
| 2024-04-29 | 5.62 | 5.78 | 0.16 | 2.85 | 67117.39 | 3847.55 | 1.40 |
| 2024-04-26 | 5.64 | 5.62 | -0.01 | -0.18 | 56616.70 | 3162.15 | 1.18 |
| 2024-04-25 | 5.62 | 5.63 | 0.07 | 1.26 | 48506.59 | 2723.11 | 1.01 |
| 2024-04-24 | 5.57 | 5.56 | 0.11 | 2.02 | 34223.00 | 1892.52 | 0.71 |
| 2024-04-23 | 5.41 | 5.45 | 0.05 | 0.93 | 34321.12 | 1867.41 | 0.71 |
| 2024-04-22 | 5.56 | 5.40 | -0.23 | -4.09 | 52823.02 | 2870.53 | 1.10 |
| 2024-04-19 | 5.33 | 5.63 | 0.13 | 2.36 | 55367.98 | 3116.13 | 1.15 |
| 2024-04-18 | 5.66 | 5.50 | -0.09 | -1.61 | 53790.02 | 2958.23 | 1.12 |
| 2024-04-17 | 5.28 | 5.59 | 0.39 | 7.50 | 66450.34 | 3655.95 | 1.38 |
| 2024-04-16 | 5.61 | 5.20 | -0.48 | -8.45 | 119560.51 | 6346.95 | 2.49 |
| 2024-04-15 | 5.90 | 5.68 | -0.29 | -4.86 | 101916.84 | 5810.64 | 2.12 |
| 2024-04-12 | 5.98 | 5.97 | 0.00 | 0.00 | 51048.86 | 3057.37 | 1.06 |
| 2024-04-11 | 5.94 | 5.97 | 0.02 | 0.34 | 55857.00 | 3337.09 | 1.16 |
| 2024-04-10 | 6.00 | 5.95 | -0.08 | -1.33 | 60326.00 | 3599.98 | 1.26 |
| 2024-04-09 | 5.80 | 6.03 | 0.15 | 2.55 | 90961.00 | 5451.77 | 1.89 |
| 2024-04-08 | 6.07 | 5.88 | -0.21 | -3.45 | 94511.00 | 5608.97 | 1.97 |
| 2024-04-03 | 5.87 | 6.09 | 0.19 | 3.22 | 115710.00 | 6950.39 | 2.41 |
| 2024-04-02 | 5.77 | 5.90 | 0.15 | 2.61 | 69670.89 | 4104.63 | 1.45 |
| 2024-04-01 | 5.72 | 5.75 | 0.05 | 0.88 | 43185.95 | 2479.96 | 0.90 |
| 2024-03-29 | 5.65 | 5.70 | 0.07 | 1.24 | 33732.00 | 1923.39 | 0.70 |
| 2024-03-28 | 5.53 | 5.63 | 0.11 | 1.99 | 34823.00 | 1951.72 | 0.72 |
| 2024-03-27 | 5.66 | 5.52 | -0.12 | -2.13 | 33290.00 | 1864.64 | 0.69 |
| 2024-03-26 | 5.61 | 5.64 | 0.03 | 0.54 | 40734.11 | 2276.38 | 0.85 |
| 2024-03-25 | 5.70 | 5.61 | -0.09 | -1.58 | 57424.01 | 3238.62 | 1.19 |
| 2024-03-22 | 5.80 | 5.70 | -0.10 | -1.72 | 67738.25 | 3865.23 | 1.41 |
| 2024-03-21 | 5.76 | 5.80 | 0.05 | 0.87 | 58608.79 | 3392.71 | 1.22 |
| 2024-03-20 | 5.64 | 5.75 | 0.11 | 1.95 | 54320.79 | 3113.43 | 1.13 |
| 2024-03-19 | 5.67 | 5.64 | -0.06 | -1.05 | 53491.00 | 3043.42 | 1.11 |
| 2024-03-18 | 5.51 | 5.70 | 0.19 | 3.45 | 74979.84 | 4240.33 | 1.56 |
| 2024-03-15 | 5.46 | 5.51 | 0.02 | 0.36 | 73971.34 | 4035.17 | 1.54 |
| 2024-03-14 | 5.26 | 5.49 | 0.23 | 4.37 | 126050.01 | 6868.43 | 2.62 |
| 2024-03-13 | 5.26 | 5.26 | 0.01 | 0.19 | 40281.00 | 2106.89 | 0.84 |
| 2024-03-12 | 5.18 | 5.25 | 0.07 | 1.35 | 58473.39 | 3042.34 | 1.22 |
| 2024-03-11 | 5.21 | 5.18 | -0.02 | -0.39 | 51252.00 | 2641.29 | 1.07 |
| 2024-03-08 | 5.17 | 5.20 | 0.02 | 0.39 | 39664.34 | 2051.80 | 0.83 |
| 2024-03-07 | 5.13 | 5.18 | 0.08 | 1.57 | 60211.24 | 3119.75 | 1.25 |
| 2024-03-06 | 5.15 | 5.10 | -0.03 | -0.59 | 43286.00 | 2224.72 | 0.90 |
| 2024-03-05 | 5.13 | 5.13 | -0.07 | -1.35 | 54867.00 | 2812.15 | 1.14 |
| 2024-03-04 | 5.22 | 5.20 | 0.03 | 0.58 | 53732.18 | 2768.74 | 1.12 |
| 2024-03-01 | 5.20 | 5.17 | 0.04 | 0.78 | 60871.19 | 3135.48 | 1.27 |
| 2024-02-29 | 4.81 | 5.13 | 0.24 | 4.91 | 91436.32 | 4601.37 | 1.90 |
| 2024-02-28 | 5.32 | 4.89 | -0.42 | -7.91 | 138812.02 | 7161.15 | 2.89 |
| 2024-02-27 | 5.25 | 5.31 | 0.03 | 0.57 | 70737.66 | 3723.68 | 1.47 |
| 2024-02-26 | 5.17 | 5.28 | 0.17 | 3.33 | 101364.88 | 5330.74 | 2.11 |
| 2024-02-23 | 4.87 | 5.11 | 0.27 | 5.58 | 92097.72 | 4578.20 | 1.92 |
| 2024-02-22 | 4.73 | 4.84 | 0.17 | 3.64 | 86983.05 | 4151.44 | 1.81 |
| 2024-02-21 | 4.47 | 4.67 | 0.19 | 4.24 | 128262.41 | 6019.61 | 2.67 |
| 2024-02-20 | 4.41 | 4.48 | 0.08 | 1.82 | 90192.37 | 3990.75 | 1.88 |
| 2024-02-19 | 4.30 | 4.40 | 0.21 | 5.01 | 206537.00 | 9015.21 | 4.30 |
| 2024-02-08 | 3.78 | 4.19 | 0.38 | 9.97 | 211346.33 | 8423.60 | 4.40 |
| 2024-02-07 | 4.13 | 3.81 | -0.24 | -5.93 | 192359.92 | 7540.72 | 4.00 |
| 2024-02-06 | 3.92 | 4.05 | -0.27 | -6.25 | 365785.01 | 14475.36 | 7.61 |
| 2024-02-05 | 4.72 | 4.32 | -0.48 | -10.00 | 74402.00 | 3285.27 | 1.55 |
| 2024-01-26 | 5.94 | 5.98 | 0.09 | 1.53 | 70386.00 | 4219.09 | 1.46 |
| 2024-01-25 | 5.61 | 5.89 | 0.29 | 5.18 | 61271.00 | 3533.51 | 1.27 |
| 2024-01-24 | 5.44 | 5.60 | 0.16 | 2.94 | 64851.00 | 3554.08 | 1.35 |
日K线
周K线
月K线
