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 | 4.28 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -1.16 |
| 买入/元 | 4.27 |
| 卖出/元 | 4.28 |
| 昨收/元 | 4.33 |
| 今开/元 | 4.33 |
| 最高/元 | 4.35 |
| 最低/元 | 4.27 |
| 成交量/手 | 433529.68 |
| 成交额/万 | 18650.51 |
| 股净值/元 | 23.78 |
| 市净率 | 1.05 |
| 总市值/万 | 10717096.27 |
| 流通值/万 | 9645197.13 |
| 换手率/% | 0.19 |
| 入市日期 | 2015-01-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 4.33 | 4.28 | -0.05 | -1.16 | 433529.68 | 18650.51 | 0.19 |
| 2024-07-03 | 4.37 | 4.33 | -0.02 | -0.46 | 342370.42 | 14874.30 | 0.15 |
| 2024-07-02 | 4.32 | 4.35 | 0.03 | 0.69 | 606918.47 | 26546.30 | 0.27 |
| 2024-07-01 | 4.31 | 4.32 | 0.01 | 0.23 | 557575.38 | 24003.91 | 0.25 |
| 2024-06-28 | 4.39 | 4.31 | -0.09 | -2.05 | 860324.88 | 37546.26 | 0.38 |
| 2024-06-27 | 4.41 | 4.40 | -0.01 | -0.23 | 463282.84 | 20426.72 | 0.21 |
| 2024-06-26 | 4.33 | 4.41 | 0.08 | 1.85 | 557087.31 | 24411.91 | 0.25 |
| 2024-06-25 | 4.41 | 4.33 | -0.07 | -1.59 | 582353.44 | 25432.27 | 0.26 |
| 2024-06-24 | 4.46 | 4.40 | -0.07 | -1.57 | 488026.74 | 21635.51 | 0.22 |
| 2024-06-21 | 4.50 | 4.47 | -0.03 | -0.67 | 583266.79 | 26107.82 | 0.26 |
| 2024-06-20 | 4.53 | 4.50 | -0.04 | -0.88 | 402380.81 | 18135.49 | 0.18 |
| 2024-06-19 | 4.55 | 4.54 | 0.00 | 0.00 | 444068.93 | 20197.67 | 0.20 |
| 2024-06-18 | 4.54 | 4.54 | -0.01 | -0.22 | 533491.90 | 24274.11 | 0.24 |
| 2024-06-17 | 4.46 | 4.55 | 0.05 | 1.11 | 881957.65 | 39824.75 | 0.39 |
| 2024-06-14 | 4.44 | 4.50 | 0.05 | 1.12 | 1169371.79 | 51857.50 | 0.52 |
| 2024-06-13 | 4.43 | 4.45 | 0.02 | 0.45 | 465724.00 | 20733.72 | 0.21 |
| 2024-06-12 | 4.45 | 4.43 | -0.02 | -0.45 | 419219.10 | 18569.57 | 0.19 |
| 2024-06-11 | 4.47 | 4.45 | -0.04 | -0.89 | 459175.70 | 20548.29 | 0.20 |
| 2024-06-07 | 4.47 | 4.49 | 0.02 | 0.45 | 590194.45 | 26321.72 | 0.26 |
| 2024-06-06 | 4.49 | 4.47 | -0.02 | -0.45 | 573621.11 | 25672.51 | 0.25 |
| 2024-06-05 | 4.48 | 4.49 | 0.01 | 0.22 | 651858.31 | 29371.95 | 0.29 |
| 2024-06-04 | 4.55 | 4.48 | -0.08 | -1.75 | 771243.55 | 34752.01 | 0.34 |
| 2024-06-03 | 4.55 | 4.56 | 0.01 | 0.22 | 569944.48 | 25977.24 | 0.25 |
| 2024-05-31 | 4.56 | 4.55 | 0.00 | 0.00 | 486820.14 | 22258.59 | 0.22 |
| 2024-05-30 | 4.56 | 4.55 | -0.01 | -0.22 | 383874.81 | 17469.79 | 0.17 |
| 2024-05-29 | 4.53 | 4.56 | 0.01 | 0.22 | 382161.61 | 17450.26 | 0.17 |
| 2024-05-28 | 4.60 | 4.55 | -0.05 | -1.09 | 415254.61 | 18964.35 | 0.18 |
| 2024-05-27 | 4.54 | 4.60 | 0.06 | 1.32 | 558024.93 | 25517.42 | 0.25 |
| 2024-05-24 | 4.58 | 4.54 | -0.05 | -1.09 | 450651.47 | 20634.51 | 0.20 |
| 2024-05-23 | 4.64 | 4.59 | -0.05 | -1.08 | 596324.18 | 27429.15 | 0.26 |
| 2024-05-21 | 4.65 | 4.64 | -0.01 | -0.22 | 517030.21 | 23981.90 | 0.23 |
| 2024-05-20 | 4.67 | 4.65 | -0.01 | -0.22 | 694881.37 | 32508.55 | 0.31 |
| 2024-05-17 | 4.60 | 4.66 | 0.06 | 1.30 | 571632.41 | 26460.03 | 0.25 |
| 2024-05-16 | 4.62 | 4.60 | -0.01 | -0.22 | 528847.60 | 24404.55 | 0.23 |
| 2024-05-15 | 4.73 | 4.61 | -0.10 | -2.12 | 689820.42 | 32109.33 | 0.31 |
| 2024-05-14 | 4.71 | 4.71 | 0.01 | 0.21 | 616588.90 | 28916.58 | 0.27 |
| 2024-05-13 | 4.68 | 4.70 | 0.01 | 0.21 | 714378.35 | 33426.89 | 0.32 |
| 2024-05-10 | 4.64 | 4.69 | 0.05 | 1.08 | 677100.17 | 31649.97 | 0.30 |
| 2024-05-09 | 4.62 | 4.64 | 0.03 | 0.65 | 604785.18 | 28057.39 | 0.27 |
| 2024-05-08 | 4.66 | 4.61 | -0.06 | -1.29 | 684124.53 | 31664.85 | 0.30 |
| 2024-05-07 | 4.68 | 4.67 | -0.01 | -0.21 | 768181.52 | 35815.87 | 0.34 |
| 2024-05-06 | 4.75 | 4.68 | -0.02 | -0.43 | 1052862.32 | 49652.72 | 0.47 |
| 2024-04-30 | 4.75 | 4.70 | -0.08 | -1.67 | 967071.21 | 45561.92 | 0.43 |
| 2024-04-29 | 4.81 | 4.78 | -0.02 | -0.42 | 1758614.69 | 84436.63 | 0.78 |
| 2024-04-26 | 4.71 | 4.80 | 0.22 | 4.80 | 2077832.44 | 97857.96 | 0.92 |
| 2024-04-25 | 4.53 | 4.58 | 0.03 | 0.66 | 506067.59 | 23099.38 | 0.22 |
| 2024-04-24 | 4.56 | 4.55 | -0.01 | -0.22 | 478637.07 | 21754.99 | 0.21 |
| 2024-04-23 | 4.58 | 4.56 | -0.01 | -0.22 | 474592.12 | 21673.72 | 0.21 |
| 2024-04-22 | 4.55 | 4.57 | 0.01 | 0.22 | 626558.84 | 28769.52 | 0.28 |
| 2024-04-19 | 4.52 | 4.56 | 0.02 | 0.44 | 882896.23 | 40345.79 | 0.39 |
| 2024-04-18 | 4.45 | 4.54 | 0.08 | 1.79 | 1018573.28 | 46052.77 | 0.45 |
| 2024-04-17 | 4.44 | 4.46 | 0.02 | 0.45 | 851769.16 | 37676.45 | 0.38 |
| 2024-04-16 | 4.46 | 4.44 | -0.03 | -0.67 | 793229.20 | 35369.59 | 0.35 |
| 2024-04-15 | 4.33 | 4.47 | 0.12 | 2.76 | 816589.35 | 36187.66 | 0.36 |
| 2024-04-12 | 4.43 | 4.35 | -0.08 | -1.81 | 529524.45 | 23218.47 | 0.23 |
| 2024-04-11 | 4.42 | 4.43 | -0.01 | -0.23 | 536022.78 | 23831.29 | 0.24 |
| 2024-04-10 | 4.46 | 4.44 | -0.02 | -0.45 | 563215.50 | 25027.08 | 0.25 |
| 2024-04-09 | 4.49 | 4.46 | -0.03 | -0.67 | 529866.10 | 23736.16 | 0.24 |
| 2024-04-08 | 4.51 | 4.49 | -0.04 | -0.88 | 666202.32 | 29977.56 | 0.30 |
| 2024-04-03 | 4.50 | 4.53 | 0.02 | 0.44 | 453144.26 | 20505.33 | 0.20 |
| 2024-04-02 | 4.53 | 4.51 | -0.02 | -0.44 | 732877.31 | 33223.65 | 0.33 |
| 2024-04-01 | 4.49 | 4.53 | 0.07 | 1.57 | 705024.25 | 31877.57 | 0.31 |
| 2024-03-29 | 4.40 | 4.46 | 0.04 | 0.91 | 600257.86 | 26571.74 | 0.27 |
| 2024-03-28 | 4.43 | 4.42 | -0.03 | -0.67 | 715912.66 | 31617.56 | 0.32 |
| 2024-03-27 | 4.46 | 4.45 | -0.02 | -0.45 | 503933.46 | 22495.01 | 0.22 |
| 2024-03-26 | 4.45 | 4.47 | 0.02 | 0.45 | 492171.26 | 21899.94 | 0.22 |
| 2024-03-25 | 4.48 | 4.45 | -0.05 | -1.11 | 666084.03 | 29789.08 | 0.30 |
| 2024-03-22 | 4.56 | 4.50 | -0.07 | -1.53 | 600059.50 | 27097.92 | 0.27 |
| 2024-03-21 | 4.59 | 4.57 | 0.01 | 0.22 | 612466.03 | 28052.45 | 0.27 |
| 2024-03-20 | 4.59 | 4.56 | -0.01 | -0.22 | 488906.35 | 22289.89 | 0.22 |
| 2024-03-19 | 4.61 | 4.57 | -0.03 | -0.65 | 619958.38 | 28408.36 | 0.28 |
| 2024-03-18 | 4.54 | 4.60 | 0.09 | 2.00 | 1002416.41 | 45898.81 | 0.44 |
| 2024-03-15 | 4.49 | 4.51 | 0.02 | 0.45 | 646532.52 | 28985.86 | 0.29 |
| 2024-03-14 | 4.52 | 4.49 | -0.03 | -0.66 | 550462.52 | 24809.46 | 0.24 |
| 2024-03-13 | 4.58 | 4.52 | -0.06 | -1.31 | 480465.81 | 21788.56 | 0.21 |
| 2024-03-12 | 4.58 | 4.58 | 0.01 | 0.22 | 675870.79 | 30944.54 | 0.30 |
| 2024-03-11 | 4.50 | 4.57 | 0.09 | 2.01 | 896395.22 | 40770.33 | 0.40 |
| 2024-03-08 | 4.48 | 4.48 | 0.00 | 0.00 | 422487.98 | 18912.01 | 0.19 |
| 2024-03-07 | 4.52 | 4.48 | -0.04 | -0.89 | 653077.35 | 29470.46 | 0.29 |
| 2024-03-06 | 4.51 | 4.52 | 0.01 | 0.22 | 624250.77 | 28235.53 | 0.28 |
| 2024-03-05 | 4.51 | 4.51 | -0.01 | -0.22 | 648012.04 | 29206.66 | 0.29 |
| 2024-03-04 | 4.58 | 4.52 | -0.04 | -0.88 | 754273.60 | 34176.59 | 0.33 |
| 2024-03-01 | 4.57 | 4.56 | -0.02 | -0.44 | 818005.45 | 37203.42 | 0.36 |
| 2024-02-29 | 4.49 | 4.58 | 0.06 | 1.33 | 893540.85 | 40527.89 | 0.40 |
| 2024-02-28 | 4.58 | 4.52 | -0.05 | -1.09 | 1261873.56 | 58036.42 | 0.56 |
| 2024-02-27 | 4.49 | 4.57 | 0.06 | 1.33 | 817936.30 | 37084.39 | 0.36 |
| 2024-02-26 | 4.53 | 4.51 | -0.03 | -0.66 | 781328.44 | 35445.50 | 0.35 |
| 2024-02-23 | 4.54 | 4.54 | -0.01 | -0.22 | 704438.00 | 31922.51 | 0.31 |
| 2024-02-22 | 4.49 | 4.55 | 0.05 | 1.11 | 750401.66 | 33901.62 | 0.33 |
| 2024-02-21 | 4.46 | 4.50 | 0.04 | 0.90 | 1020408.85 | 45945.85 | 0.45 |
| 2024-02-20 | 4.39 | 4.46 | 0.06 | 1.36 | 892709.30 | 39512.89 | 0.40 |
| 2024-02-19 | 4.45 | 4.40 | -0.08 | -1.79 | 1215090.15 | 53346.03 | 0.54 |
| 2024-02-08 | 4.54 | 4.48 | -0.05 | -1.10 | 1599313.99 | 71766.30 | 0.71 |
| 2024-02-07 | 4.50 | 4.53 | 0.03 | 0.67 | 1509270.98 | 68132.55 | 0.67 |
| 2024-02-06 | 4.26 | 4.50 | 0.21 | 4.90 | 1359357.27 | 60084.72 | 0.60 |
| 2024-02-05 | 4.34 | 4.29 | -0.04 | -0.92 | 1146458.08 | 49374.39 | 0.51 |
| 2024-01-26 | 4.41 | 4.44 | 0.01 | 0.23 | 1032423.55 | 45650.64 | 0.46 |
| 2024-01-25 | 4.30 | 4.43 | 0.11 | 2.55 | 1164086.11 | 50922.06 | 0.52 |
| 2024-01-24 | 4.20 | 4.32 | 0.14 | 3.35 | 987353.71 | 42017.43 | 0.44 |
| 2024-01-23 | 4.13 | 4.18 | 0.05 | 1.21 | 631153.26 | 26202.55 | 0.28 |
日K线
周K线
月K线
