申万宏源(000166)股票信息
| 股票代码 | 000166 |
| 股票名称 | 申万宏源 |
| 最新价/元 | 5.23 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.97 |
| 买入/元 | 5.22 |
| 卖出/元 | 5.23 |
| 昨收/元 | 5.18 |
| 今开/元 | 5.18 |
| 最高/元 | 5.24 |
| 最低/元 | 5.16 |
| 成交量/手 | 632417.20 |
| 成交额/万 | 32852.11 |
| 股净值/元 | 24.91 |
| 市净率 | 1.23 |
| 总市值/万 | 13095891.00 |
| 流通值/万 | 11786070.33 |
| 换手率/% | 0.28 |
| 入市日期 | 2015-01-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 06:16:22 |
申万宏源(000166)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | 5.18 | 5.23 | 0.05 | 0.97 | 632417.20 | 32852.11 | 0.28 |
| 2025-07-16 | 5.19 | 5.18 | -0.03 | -0.58 | 906297.40 | 46941.10 | 0.40 |
| 2025-07-15 | 5.26 | 5.21 | -0.01 | -0.19 | 965618.47 | 50307.21 | 0.43 |
| 2025-07-14 | 5.28 | 5.22 | -0.06 | -1.14 | 954090.01 | 49894.78 | 0.42 |
| 2025-07-11 | 5.15 | 5.28 | 0.16 | 3.13 | 2158725.83 | 113639.93 | 0.96 |
| 2025-07-10 | 5.05 | 5.12 | 0.06 | 1.19 | 846336.52 | 43236.26 | 0.38 |
| 2025-07-09 | 5.07 | 5.06 | 0.00 | 0.00 | 734852.96 | 37337.75 | 0.33 |
| 2025-07-08 | 5.02 | 5.06 | 0.04 | 0.80 | 743727.52 | 37531.33 | 0.33 |
| 2025-07-07 | 5.01 | 5.02 | -0.01 | -0.20 | 455754.61 | 22869.65 | 0.20 |
| 2025-07-04 | 5.02 | 5.03 | 0.01 | 0.20 | 794760.10 | 39953.78 | 0.35 |
| 2025-07-03 | 5.00 | 5.02 | 0.03 | 0.60 | 612365.21 | 30717.75 | 0.27 |
| 2025-07-02 | 5.00 | 4.99 | 0.00 | 0.00 | 549602.19 | 27465.05 | 0.24 |
| 2025-07-01 | 5.03 | 4.99 | -0.03 | -0.60 | 619613.93 | 30928.17 | 0.27 |
| 2025-06-30 | 5.09 | 5.02 | -0.05 | -0.99 | 836192.71 | 42078.52 | 0.37 |
| 2025-06-27 | 5.08 | 5.07 | 0.01 | 0.20 | 1612135.78 | 82996.61 | 0.72 |
| 2025-06-26 | 5.12 | 5.06 | -0.03 | -0.59 | 1347433.05 | 68442.54 | 0.60 |
| 2025-06-25 | 4.94 | 5.09 | 0.16 | 3.25 | 2166124.27 | 108941.87 | 0.96 |
| 2025-06-24 | 4.88 | 4.93 | 0.07 | 1.44 | 1221945.42 | 60200.95 | 0.54 |
| 2025-06-23 | 4.76 | 4.86 | 0.08 | 1.67 | 767884.51 | 37081.75 | 0.34 |
| 2025-06-20 | 4.78 | 4.78 | 0.00 | 0.00 | 598643.18 | 28742.03 | 0.27 |
| 2025-06-19 | 4.82 | 4.78 | -0.05 | -1.04 | 684448.59 | 32697.93 | 0.30 |
| 2025-06-18 | 4.90 | 4.83 | -0.07 | -1.43 | 645609.13 | 31206.66 | 0.29 |
| 2025-06-17 | 4.87 | 4.90 | 0.02 | 0.41 | 566807.46 | 27656.65 | 0.25 |
| 2025-06-16 | 4.83 | 4.88 | 0.03 | 0.62 | 533380.07 | 25900.90 | 0.24 |
| 2025-06-13 | 4.87 | 4.85 | -0.03 | -0.62 | 677920.05 | 32827.30 | 0.30 |
| 2025-06-12 | 4.89 | 4.88 | -0.02 | -0.41 | 565029.75 | 27626.06 | 0.25 |
| 2025-06-11 | 4.84 | 4.90 | 0.07 | 1.45 | 1032845.88 | 50711.72 | 0.46 |
| 2025-06-10 | 4.88 | 4.83 | -0.05 | -1.03 | 671292.49 | 32464.29 | 0.30 |
| 2025-06-09 | 4.84 | 4.88 | 0.08 | 1.67 | 910623.68 | 44476.23 | 0.40 |
| 2025-06-06 | 4.86 | 4.80 | -0.06 | -1.24 | 470814.22 | 22724.04 | 0.21 |
| 2025-06-05 | 4.83 | 4.86 | 0.03 | 0.62 | 674362.62 | 32675.43 | 0.30 |
| 2025-06-04 | 4.79 | 4.83 | 0.04 | 0.84 | 715009.44 | 34459.82 | 0.32 |
| 2025-06-03 | 4.72 | 4.79 | 0.06 | 1.27 | 741941.17 | 35344.30 | 0.33 |
| 2025-05-30 | 4.70 | 4.73 | 0.02 | 0.43 | 588555.28 | 27745.60 | 0.26 |
| 2025-05-29 | 4.67 | 4.71 | 0.04 | 0.86 | 458982.50 | 21567.29 | 0.20 |
| 2025-05-28 | 4.68 | 4.67 | -0.02 | -0.43 | 324008.65 | 15141.77 | 0.14 |
| 2025-05-27 | 4.67 | 4.69 | 0.02 | 0.43 | 356162.53 | 16663.62 | 0.16 |
| 2025-05-26 | 4.68 | 4.67 | -0.02 | -0.43 | 358304.33 | 16742.36 | 0.16 |
| 2025-05-23 | 4.74 | 4.69 | -0.05 | -1.06 | 531871.10 | 25153.52 | 0.24 |
| 2025-05-22 | 4.77 | 4.74 | -0.04 | -0.84 | 396347.76 | 18810.04 | 0.18 |
| 2025-05-21 | 4.77 | 4.78 | 0.01 | 0.21 | 407461.86 | 19500.66 | 0.18 |
| 2025-05-20 | 4.76 | 4.77 | 0.01 | 0.21 | 444658.13 | 21220.80 | 0.20 |
| 2025-05-19 | 4.74 | 4.76 | 0.01 | 0.21 | 427085.50 | 20331.98 | 0.19 |
| 2025-05-16 | 4.83 | 4.75 | -0.09 | -1.86 | 718532.20 | 34283.83 | 0.32 |
| 2025-05-15 | 4.89 | 4.84 | -0.08 | -1.63 | 671048.88 | 32639.40 | 0.30 |
| 2025-05-14 | 4.79 | 4.92 | 0.12 | 2.50 | 1250077.97 | 60955.82 | 0.55 |
| 2025-05-13 | 4.83 | 4.80 | -0.01 | -0.21 | 461564.83 | 22172.43 | 0.20 |
| 2025-05-12 | 4.76 | 4.81 | 0.07 | 1.48 | 636996.72 | 30463.68 | 0.28 |
| 2025-05-09 | 4.78 | 4.74 | -0.04 | -0.84 | 445613.20 | 21152.72 | 0.20 |
| 2025-05-08 | 4.76 | 4.78 | 0.01 | 0.21 | 512118.05 | 24522.82 | 0.23 |
| 2025-05-07 | 4.83 | 4.77 | 0.01 | 0.21 | 829949.79 | 39910.93 | 0.37 |
| 2025-05-06 | 4.75 | 4.76 | 0.04 | 0.85 | 680149.41 | 32380.76 | 0.30 |
| 2025-04-30 | 4.71 | 4.72 | 0.03 | 0.64 | 426731.51 | 20188.16 | 0.19 |
| 2025-04-29 | 4.72 | 4.69 | -0.03 | -0.64 | 452604.79 | 21298.20 | 0.20 |
| 2025-04-28 | 4.74 | 4.72 | -0.02 | -0.42 | 478377.83 | 22557.44 | 0.21 |
| 2025-04-25 | 4.72 | 4.74 | 0.02 | 0.42 | 491047.98 | 23319.31 | 0.22 |
| 2025-04-24 | 4.72 | 4.72 | 0.01 | 0.21 | 431708.00 | 20375.46 | 0.19 |
| 2025-04-23 | 4.74 | 4.71 | -0.02 | -0.42 | 509715.04 | 24062.24 | 0.23 |
| 2025-04-22 | 4.72 | 4.73 | 0.00 | 0.00 | 424526.86 | 20108.59 | 0.19 |
| 2025-04-21 | 4.73 | 4.73 | 0.00 | 0.00 | 373695.20 | 17688.77 | 0.17 |
| 2025-04-18 | 4.68 | 4.73 | 0.04 | 0.85 | 460415.33 | 21695.02 | 0.20 |
| 2025-04-17 | 4.66 | 4.69 | 0.01 | 0.21 | 471848.51 | 22087.46 | 0.21 |
| 2025-04-16 | 4.68 | 4.68 | -0.01 | -0.21 | 605149.72 | 28130.37 | 0.27 |
| 2025-04-15 | 4.70 | 4.69 | -0.02 | -0.43 | 447791.21 | 20941.25 | 0.20 |
| 2025-04-14 | 4.71 | 4.71 | 0.02 | 0.43 | 525672.93 | 24763.29 | 0.23 |
| 2025-04-11 | 4.69 | 4.69 | -0.03 | -0.64 | 613460.38 | 28809.34 | 0.27 |
| 2025-04-10 | 4.70 | 4.72 | 0.09 | 1.94 | 914688.52 | 43046.65 | 0.41 |
| 2025-04-09 | 4.56 | 4.63 | 0.05 | 1.09 | 1178069.40 | 54130.25 | 0.52 |
| 2025-04-08 | 4.50 | 4.58 | 0.11 | 2.46 | 1353568.07 | 61499.15 | 0.60 |
| 2025-04-07 | 4.80 | 4.47 | -0.49 | -9.88 | 1744300.68 | 79476.77 | 0.77 |
| 2025-04-03 | 4.92 | 4.96 | 0.01 | 0.20 | 698657.69 | 34626.45 | 0.31 |
| 2025-04-02 | 4.92 | 4.95 | 0.02 | 0.41 | 555194.12 | 27451.45 | 0.25 |
| 2025-04-01 | 4.96 | 4.93 | 0.00 | 0.00 | 685657.80 | 33840.47 | 0.30 |
| 2025-03-31 | 5.09 | 4.93 | -0.16 | -3.14 | 957314.60 | 47794.23 | 0.42 |
| 2025-03-28 | 5.07 | 5.09 | 0.02 | 0.39 | 710322.12 | 36145.20 | 0.32 |
| 2025-03-27 | 5.03 | 5.07 | 0.02 | 0.40 | 593199.83 | 29990.65 | 0.26 |
| 2025-03-26 | 5.02 | 5.05 | 0.04 | 0.80 | 497434.19 | 25024.31 | 0.22 |
| 2025-03-25 | 5.01 | 5.01 | 0.00 | 0.00 | 499080.86 | 24980.59 | 0.22 |
| 2025-03-24 | 5.04 | 5.01 | -0.02 | -0.40 | 712479.39 | 35640.92 | 0.32 |
| 2025-03-21 | 5.10 | 5.03 | -0.08 | -1.57 | 720325.94 | 36490.49 | 0.32 |
| 2025-03-20 | 5.14 | 5.11 | -0.03 | -0.58 | 471679.65 | 24124.05 | 0.21 |
| 2025-03-19 | 5.14 | 5.14 | 0.00 | 0.00 | 515985.63 | 26488.45 | 0.23 |
| 2025-03-18 | 5.16 | 5.14 | 0.00 | 0.00 | 567392.68 | 29146.46 | 0.25 |
| 2025-03-17 | 5.18 | 5.14 | -0.03 | -0.58 | 724722.23 | 37298.69 | 0.32 |
| 2025-03-14 | 5.05 | 5.17 | 0.13 | 2.58 | 1400520.74 | 72006.82 | 0.62 |
| 2025-03-13 | 5.05 | 5.04 | -0.02 | -0.40 | 607315.93 | 30677.87 | 0.27 |
| 2025-03-12 | 5.05 | 5.06 | 0.01 | 0.20 | 816723.20 | 41414.29 | 0.36 |
| 2025-03-11 | 5.00 | 5.05 | 0.01 | 0.20 | 714762.75 | 35876.14 | 0.32 |
| 2025-03-10 | 5.09 | 5.04 | -0.04 | -0.79 | 622362.83 | 31398.51 | 0.28 |
| 2025-03-07 | 5.17 | 5.08 | -0.12 | -2.31 | 903458.87 | 46239.23 | 0.40 |
| 2025-03-06 | 5.13 | 5.20 | 0.08 | 1.56 | 1148068.64 | 59381.30 | 0.51 |
| 2025-03-05 | 5.11 | 5.12 | 0.01 | 0.20 | 621733.63 | 31685.84 | 0.28 |
| 2025-03-04 | 5.06 | 5.11 | 0.04 | 0.79 | 681788.24 | 34693.70 | 0.30 |
| 2025-03-03 | 5.10 | 5.07 | -0.03 | -0.59 | 911616.80 | 46576.66 | 0.40 |
| 2025-02-28 | 5.23 | 5.10 | -0.17 | -3.23 | 1276041.48 | 66099.32 | 0.57 |
| 2025-02-27 | 5.21 | 5.27 | 0.03 | 0.57 | 1401348.61 | 73392.39 | 0.62 |
| 2025-02-26 | 5.15 | 5.24 | 0.09 | 1.75 | 987948.40 | 51222.00 | 0.44 |
| 2025-02-25 | 5.15 | 5.15 | -0.03 | -0.58 | 586068.15 | 30245.72 | 0.26 |
| 2025-02-24 | 5.19 | 5.18 | -0.04 | -0.77 | 731766.06 | 38070.41 | 0.32 |
| 2025-02-21 | 5.14 | 5.22 | 0.09 | 1.75 | 1120365.77 | 58057.80 | 0.50 |
日K线
周K线
月K线
