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 | 5.97 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 4.01 |
| 买入/元 | 5.97 |
| 卖出/元 | 5.98 |
| 昨收/元 | 5.74 |
| 今开/元 | 5.74 |
| 最高/元 | 6.07 |
| 最低/元 | 5.65 |
| 成交量/手 | 448218.35 |
| 成交额/万 | 26401.39 |
| 股净值/元 | -6.54 |
| 市净率 | 1.40 |
| 总市值/万 | 286969.54 |
| 流通值/万 | 286961.70 |
| 换手率/% | 9.32 |
| 入市日期 | 2000-09-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 5.74 | 5.97 | 0.23 | 4.01 | 448218.35 | 26401.39 | 9.32 |
| 2025-08-07 | 5.73 | 5.74 | 0.03 | 0.53 | 122254.06 | 6997.55 | 2.54 |
| 2025-08-06 | 5.72 | 5.71 | -0.02 | -0.35 | 100788.00 | 5756.32 | 2.10 |
| 2025-08-05 | 5.67 | 5.73 | 0.07 | 1.24 | 104121.00 | 5938.70 | 2.17 |
| 2025-08-04 | 5.65 | 5.66 | -0.01 | -0.18 | 110083.06 | 6215.24 | 2.29 |
| 2025-08-01 | 5.61 | 5.67 | 0.06 | 1.07 | 115112.75 | 6500.76 | 2.39 |
| 2025-07-31 | 5.80 | 5.61 | -0.17 | -2.94 | 219807.77 | 12490.83 | 4.57 |
| 2025-07-30 | 5.78 | 5.78 | -0.01 | -0.17 | 162542.73 | 9407.54 | 3.38 |
| 2025-07-29 | 5.82 | 5.79 | -0.03 | -0.52 | 141247.01 | 8147.83 | 2.94 |
| 2025-07-28 | 5.86 | 5.82 | -0.04 | -0.68 | 114264.00 | 6662.72 | 2.38 |
| 2025-07-25 | 5.98 | 5.86 | -0.05 | -0.85 | 162510.89 | 9564.82 | 3.38 |
| 2025-07-24 | 5.82 | 5.91 | 0.07 | 1.20 | 151413.30 | 8901.90 | 3.15 |
| 2025-07-23 | 5.91 | 5.84 | -0.06 | -1.02 | 123410.00 | 7251.43 | 2.57 |
| 2025-07-22 | 5.91 | 5.90 | 0.03 | 0.51 | 165116.01 | 9658.45 | 3.44 |
| 2025-07-21 | 5.71 | 5.87 | 0.17 | 2.98 | 228904.00 | 13335.93 | 4.76 |
| 2025-07-18 | 5.67 | 5.70 | 0.06 | 1.06 | 125561.30 | 7127.32 | 2.61 |
| 2025-07-17 | 5.69 | 5.64 | -0.03 | -0.53 | 108638.00 | 6141.13 | 2.26 |
| 2025-07-16 | 5.63 | 5.67 | 0.04 | 0.71 | 94148.30 | 5329.23 | 1.96 |
| 2025-07-15 | 5.77 | 5.63 | -0.15 | -2.60 | 184928.00 | 10427.30 | 3.85 |
| 2025-07-14 | 5.79 | 5.78 | -0.02 | -0.35 | 111244.00 | 6444.73 | 2.31 |
| 2025-07-11 | 5.83 | 5.80 | 0.00 | 0.00 | 172635.30 | 9976.12 | 3.59 |
| 2025-07-10 | 5.78 | 5.80 | 0.02 | 0.35 | 149227.41 | 8634.67 | 3.10 |
| 2025-07-09 | 5.85 | 5.78 | -0.04 | -0.69 | 246889.00 | 14331.08 | 5.14 |
| 2025-07-08 | 5.62 | 5.82 | 0.20 | 3.56 | 371442.36 | 21340.21 | 7.73 |
| 2025-07-07 | 5.56 | 5.62 | 0.04 | 0.72 | 113204.60 | 6331.12 | 2.36 |
| 2025-07-04 | 5.67 | 5.58 | -0.09 | -1.59 | 151374.36 | 8512.65 | 3.15 |
| 2025-07-03 | 5.67 | 5.67 | 0.02 | 0.35 | 180878.01 | 10263.60 | 3.76 |
| 2025-07-02 | 5.63 | 5.65 | 0.02 | 0.36 | 177176.77 | 9990.81 | 3.69 |
| 2025-07-01 | 5.66 | 5.63 | -0.03 | -0.53 | 220271.41 | 12385.04 | 4.58 |
| 2025-06-30 | 5.67 | 5.66 | 0.00 | 0.00 | 251181.90 | 14178.19 | 5.23 |
| 2025-06-27 | 5.74 | 5.66 | -0.19 | -3.25 | 304666.32 | 17413.95 | 6.34 |
| 2025-06-26 | 5.71 | 5.85 | 0.14 | 2.45 | 488247.56 | 27922.67 | 10.16 |
| 2025-06-25 | 5.76 | 5.71 | -0.20 | -3.38 | 533516.98 | 30419.54 | 11.10 |
| 2025-06-24 | 5.91 | 5.91 | -0.66 | -10.05 | 632455.84 | 37479.55 | 13.16 |
| 2025-06-23 | 6.65 | 6.57 | 0.03 | 0.46 | 768413.55 | 50634.51 | 15.99 |
| 2025-06-20 | 6.39 | 6.54 | 0.07 | 1.08 | 1105083.74 | 72766.06 | 22.99 |
| 2025-06-19 | 5.88 | 6.47 | 0.59 | 10.03 | 831699.60 | 52111.98 | 17.30 |
| 2025-06-18 | 6.10 | 5.88 | -0.11 | -1.84 | 331135.00 | 19740.43 | 6.89 |
| 2025-06-17 | 5.88 | 5.99 | -0.08 | -1.32 | 438946.16 | 25916.70 | 9.13 |
| 2025-06-16 | 5.85 | 6.07 | 0.30 | 5.20 | 545375.83 | 32501.34 | 11.35 |
| 2025-06-13 | 5.69 | 5.77 | 0.21 | 3.78 | 506165.29 | 28906.36 | 10.53 |
| 2025-06-12 | 5.59 | 5.56 | 0.00 | 0.00 | 113117.00 | 6287.96 | 2.35 |
| 2025-06-11 | 5.61 | 5.56 | -0.03 | -0.54 | 190092.00 | 10683.52 | 3.95 |
| 2025-06-10 | 5.68 | 5.59 | -0.06 | -1.06 | 128208.00 | 7196.44 | 2.67 |
| 2025-06-09 | 5.60 | 5.65 | -0.03 | -0.53 | 272922.09 | 15303.63 | 5.68 |
| 2025-06-06 | 5.39 | 5.68 | 0.31 | 5.77 | 239203.21 | 13245.42 | 4.98 |
| 2025-06-05 | 5.39 | 5.37 | -0.04 | -0.74 | 89207.00 | 4782.88 | 1.86 |
| 2025-06-04 | 5.39 | 5.41 | 0.05 | 0.93 | 84895.82 | 4568.04 | 1.77 |
| 2025-06-03 | 5.30 | 5.36 | 0.04 | 0.75 | 84923.00 | 4535.65 | 1.77 |
| 2025-05-30 | 5.47 | 5.32 | -0.14 | -2.56 | 97451.02 | 5209.17 | 2.03 |
| 2025-05-29 | 5.41 | 5.46 | 0.07 | 1.30 | 111052.00 | 6041.91 | 2.31 |
| 2025-05-28 | 5.42 | 5.39 | -0.05 | -0.92 | 64062.02 | 3457.14 | 1.33 |
| 2025-05-27 | 5.42 | 5.44 | 0.04 | 0.74 | 67309.00 | 3635.64 | 1.40 |
| 2025-05-26 | 5.36 | 5.40 | 0.05 | 0.94 | 51786.02 | 2790.48 | 1.08 |
| 2025-05-23 | 5.40 | 5.35 | -0.08 | -1.47 | 80025.02 | 4335.07 | 1.66 |
| 2025-05-22 | 5.50 | 5.43 | -0.09 | -1.63 | 71788.00 | 3911.11 | 1.49 |
| 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 |
日K线
周K线
月K线
