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 | 4.78 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.21 |
| 买入/元 | 4.78 |
| 卖出/元 | 4.79 |
| 昨收/元 | 4.77 |
| 今开/元 | 4.76 |
| 最高/元 | 4.81 |
| 最低/元 | 4.75 |
| 成交量/手 | 512118.05 |
| 成交额/万 | 24522.82 |
| 股净值/元 | 22.76 |
| 市净率 | 1.12 |
| 总市值/万 | 11969093.50 |
| 流通值/万 | 10771972.50 |
| 换手率/% | 0.23 |
| 入市日期 | 2015-01-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 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 |
| 2025-02-20 | 5.16 | 5.13 | -0.04 | -0.77 | 592379.00 | 30411.29 | 0.26 |
| 2025-02-19 | 5.11 | 5.17 | 0.05 | 0.98 | 760183.23 | 39144.46 | 0.34 |
| 2025-02-18 | 5.22 | 5.12 | -0.11 | -2.10 | 761853.24 | 39366.14 | 0.34 |
| 2025-02-17 | 5.27 | 5.23 | 0.06 | 1.16 | 1252039.53 | 65967.98 | 0.56 |
| 2025-02-14 | 5.15 | 5.17 | 0.01 | 0.19 | 517303.66 | 26677.19 | 0.23 |
| 2025-02-13 | 5.19 | 5.16 | -0.03 | -0.58 | 804502.19 | 41715.16 | 0.36 |
| 2025-02-12 | 5.13 | 5.19 | 0.06 | 1.17 | 687641.58 | 35366.54 | 0.31 |
| 2025-02-11 | 5.17 | 5.13 | -0.05 | -0.97 | 576832.33 | 29552.82 | 0.26 |
| 2025-02-10 | 5.15 | 5.18 | 0.03 | 0.58 | 676603.92 | 35012.26 | 0.30 |
| 2025-02-07 | 5.04 | 5.15 | 0.09 | 1.78 | 1303757.44 | 66915.06 | 0.58 |
| 2025-02-06 | 5.02 | 5.06 | 0.03 | 0.60 | 1013979.92 | 50805.88 | 0.45 |
| 2025-02-05 | 5.04 | 5.03 | 0.02 | 0.40 | 612810.45 | 30924.67 | 0.27 |
| 2025-01-27 | 5.09 | 5.01 | -0.08 | -1.57 | 674003.39 | 34046.34 | 0.30 |
| 2025-01-24 | 5.09 | 5.09 | -0.02 | -0.39 | 803293.94 | 41127.86 | 0.36 |
| 2025-01-23 | 5.15 | 5.11 | 0.04 | 0.79 | 921153.10 | 47471.74 | 0.41 |
| 2025-01-22 | 5.05 | 5.07 | -0.01 | -0.20 | 544484.29 | 27461.37 | 0.24 |
| 2025-01-21 | 5.11 | 5.08 | 0.01 | 0.20 | 468639.83 | 23801.91 | 0.21 |
| 2025-01-20 | 5.11 | 5.07 | 0.00 | 0.00 | 543366.45 | 27688.78 | 0.24 |
| 2025-01-17 | 5.04 | 5.07 | 0.01 | 0.20 | 481611.10 | 24455.88 | 0.21 |
| 2025-01-16 | 5.13 | 5.06 | -0.04 | -0.78 | 647929.48 | 32883.84 | 0.29 |
| 2025-01-15 | 5.04 | 5.10 | 0.06 | 1.19 | 904327.06 | 46034.41 | 0.40 |
| 2025-01-14 | 4.92 | 5.04 | 0.12 | 2.44 | 988248.53 | 49492.11 | 0.44 |
| 2025-01-13 | 4.82 | 4.92 | 0.05 | 1.03 | 601529.16 | 29467.39 | 0.27 |
| 2025-01-10 | 4.91 | 4.87 | -0.05 | -1.02 | 576056.31 | 28326.20 | 0.26 |
| 2025-01-09 | 4.97 | 4.92 | -0.09 | -1.80 | 621689.86 | 30754.95 | 0.28 |
| 2025-01-08 | 5.02 | 5.01 | -0.02 | -0.40 | 857109.07 | 42566.56 | 0.38 |
| 2025-01-07 | 4.98 | 5.03 | 0.05 | 1.00 | 636025.53 | 31776.83 | 0.28 |
| 2025-01-06 | 4.96 | 4.98 | 0.01 | 0.20 | 775744.91 | 38568.62 | 0.34 |
| 2025-01-03 | 5.07 | 4.97 | -0.09 | -1.78 | 961888.24 | 48198.19 | 0.43 |
| 2025-01-02 | 5.34 | 5.06 | -0.29 | -5.42 | 1705934.98 | 88107.47 | 0.76 |
| 2024-12-31 | 5.59 | 5.35 | -0.24 | -4.29 | 1218712.76 | 66671.48 | 0.54 |
| 2024-12-30 | 5.53 | 5.59 | 0.06 | 1.09 | 1101616.83 | 61438.56 | 0.49 |
| 2024-12-27 | 5.44 | 5.53 | 0.10 | 1.84 | 1771079.43 | 98003.85 | 0.79 |
| 2024-12-26 | 5.48 | 5.43 | -0.06 | -1.09 | 700651.45 | 38139.24 | 0.31 |
| 2024-12-25 | 5.49 | 5.49 | 0.00 | 0.00 | 726488.09 | 39676.74 | 0.32 |
| 2024-12-24 | 5.36 | 5.49 | 0.13 | 2.43 | 1162159.31 | 63371.43 | 0.52 |
| 2024-12-23 | 5.41 | 5.36 | -0.05 | -0.92 | 708081.73 | 38293.34 | 0.31 |
| 2024-12-20 | 5.37 | 5.41 | 0.04 | 0.75 | 676512.53 | 36533.69 | 0.30 |
| 2024-12-19 | 5.35 | 5.37 | -0.01 | -0.19 | 718081.98 | 38380.96 | 0.32 |
| 2024-12-18 | 5.37 | 5.38 | 0.03 | 0.56 | 829136.18 | 44886.18 | 0.37 |
| 2024-12-17 | 5.36 | 5.37 | -0.01 | -0.19 | 736214.43 | 39570.18 | 0.33 |
| 2024-12-16 | 5.42 | 5.38 | -0.06 | -1.10 | 762630.97 | 41082.98 | 0.34 |
| 2024-12-13 | 5.53 | 5.44 | -0.14 | -2.51 | 1272804.77 | 69593.63 | 0.56 |
| 2024-12-12 | 5.52 | 5.58 | 0.07 | 1.27 | 1077370.02 | 59786.42 | 0.48 |
| 2024-12-11 | 5.47 | 5.51 | 0.03 | 0.55 | 855580.68 | 47172.22 | 0.38 |
| 2024-12-10 | 5.70 | 5.48 | 0.03 | 0.55 | 1510844.49 | 84145.51 | 0.67 |
| 2024-12-09 | 5.50 | 5.45 | -0.07 | -1.27 | 863548.08 | 47219.40 | 0.38 |
| 2024-12-06 | 5.43 | 5.52 | 0.09 | 1.66 | 1136925.68 | 62485.27 | 0.50 |
| 2024-12-05 | 5.36 | 5.43 | 0.05 | 0.93 | 772574.60 | 41851.99 | 0.34 |
日K线
周K线
月K线
