许继电气(000400)股票信息
| 股票代码 | 000400 |
| 股票名称 | 许继电气 |
| 最新价/元 | 23.25 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 0.87 |
| 买入/元 | 23.24 |
| 卖出/元 | 23.25 |
| 昨收/元 | 23.05 |
| 今开/元 | 23.04 |
| 最高/元 | 23.29 |
| 最低/元 | 22.91 |
| 成交量/手 | 201670.43 |
| 成交额/万 | 46666.31 |
| 股净值/元 | 21.10 |
| 市净率 | 2.06 |
| 总市值/万 | 2368592.14 |
| 流通值/万 | 2344348.79 |
| 换手率/% | 2.00 |
| 入市日期 | 1997-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
许继电气(000400)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 | 23.04 | 23.25 | 0.20 | 0.87 | 201670.43 | 46666.31 | 2.00 |
| 2025-08-07 | 23.00 | 23.05 | 0.08 | 0.35 | 155445.31 | 35675.49 | 1.54 |
| 2025-08-06 | 22.81 | 22.97 | 0.12 | 0.53 | 174708.11 | 39961.59 | 1.73 |
| 2025-08-05 | 22.76 | 22.85 | 0.02 | 0.09 | 147547.69 | 33711.42 | 1.46 |
| 2025-08-04 | 22.50 | 22.83 | 0.23 | 1.02 | 142701.94 | 32405.74 | 1.42 |
| 2025-08-01 | 22.67 | 22.60 | -0.11 | -0.48 | 137994.18 | 31286.15 | 1.37 |
| 2025-07-31 | 22.80 | 22.71 | -0.12 | -0.53 | 168954.19 | 38478.29 | 1.68 |
| 2025-07-30 | 23.16 | 22.83 | -0.33 | -1.43 | 196094.89 | 44998.40 | 1.94 |
| 2025-07-29 | 23.01 | 23.16 | 0.12 | 0.52 | 311300.23 | 71388.10 | 3.09 |
| 2025-07-28 | 23.20 | 23.04 | -0.08 | -0.35 | 233408.00 | 53760.98 | 2.31 |
| 2025-07-25 | 23.52 | 23.12 | -0.44 | -1.87 | 328744.33 | 76354.70 | 3.26 |
| 2025-07-24 | 23.40 | 23.56 | 0.00 | 0.00 | 406116.36 | 95572.13 | 4.03 |
| 2025-07-23 | 24.72 | 23.56 | -1.25 | -5.04 | 764530.80 | 183032.81 | 7.58 |
| 2025-07-22 | 23.99 | 24.81 | 0.90 | 3.76 | 1348279.27 | 326238.40 | 13.37 |
| 2025-07-21 | 22.87 | 23.91 | 2.17 | 9.98 | 1300382.49 | 305154.37 | 12.90 |
| 2025-07-18 | 21.73 | 21.74 | 0.01 | 0.05 | 98467.00 | 21389.81 | 0.98 |
| 2025-07-17 | 21.67 | 21.73 | 0.06 | 0.28 | 102316.32 | 22196.05 | 1.01 |
| 2025-07-16 | 21.87 | 21.67 | -0.24 | -1.10 | 128288.22 | 27888.79 | 1.27 |
| 2025-07-15 | 22.16 | 21.91 | -0.25 | -1.13 | 127299.62 | 27951.89 | 1.26 |
| 2025-07-14 | 21.85 | 22.16 | 0.34 | 1.56 | 173894.28 | 38564.87 | 1.72 |
| 2025-07-11 | 21.88 | 21.82 | -0.08 | -0.37 | 122024.98 | 26677.20 | 1.21 |
| 2025-07-10 | 21.99 | 21.90 | -0.14 | -0.64 | 126366.02 | 27648.42 | 1.25 |
| 2025-07-09 | 22.08 | 22.04 | 0.01 | 0.05 | 267227.49 | 59523.80 | 2.65 |
| 2025-07-08 | 22.22 | 22.18 | -0.03 | -0.14 | 155370.01 | 34351.79 | 1.54 |
| 2025-07-07 | 21.87 | 22.21 | 0.41 | 1.88 | 266632.47 | 59076.69 | 2.64 |
| 2025-07-04 | 21.69 | 21.80 | 0.11 | 0.51 | 174471.53 | 38154.10 | 1.73 |
| 2025-07-03 | 21.94 | 21.69 | -0.20 | -0.91 | 126094.13 | 27367.20 | 1.25 |
| 2025-07-02 | 21.60 | 21.89 | 0.27 | 1.25 | 140234.21 | 30445.86 | 1.39 |
| 2025-07-01 | 21.78 | 21.62 | -0.15 | -0.69 | 134249.27 | 28989.14 | 1.33 |
| 2025-06-30 | 21.66 | 21.77 | 0.27 | 1.26 | 267130.30 | 58228.99 | 2.65 |
| 2025-06-27 | 21.01 | 21.50 | 0.56 | 2.67 | 259590.35 | 55654.42 | 2.57 |
| 2025-06-26 | 21.06 | 20.94 | -0.13 | -0.62 | 87862.71 | 18507.55 | 0.87 |
| 2025-06-25 | 20.92 | 21.07 | 0.15 | 0.72 | 106661.25 | 22351.62 | 1.06 |
| 2025-06-24 | 20.54 | 20.92 | 0.35 | 1.70 | 110967.74 | 23094.06 | 1.10 |
| 2025-06-23 | 20.42 | 20.57 | 0.05 | 0.24 | 105527.87 | 21515.20 | 1.05 |
| 2025-06-20 | 20.79 | 20.52 | -0.30 | -1.44 | 103239.46 | 21321.50 | 1.02 |
| 2025-06-19 | 21.15 | 20.82 | -0.40 | -1.89 | 128785.05 | 26931.18 | 1.28 |
| 2025-06-18 | 21.13 | 21.22 | 0.02 | 0.09 | 64215.00 | 13618.68 | 0.64 |
| 2025-06-17 | 21.10 | 21.20 | 0.10 | 0.47 | 84816.86 | 17907.48 | 0.84 |
| 2025-06-16 | 21.01 | 21.10 | 0.08 | 0.38 | 78186.28 | 16478.63 | 0.78 |
| 2025-06-13 | 21.31 | 21.02 | -0.35 | -1.64 | 140117.65 | 29580.62 | 1.39 |
| 2025-06-12 | 21.50 | 21.37 | -0.16 | -0.74 | 72498.01 | 15516.41 | 0.72 |
| 2025-06-11 | 21.40 | 21.53 | 0.11 | 0.51 | 73207.60 | 15754.16 | 0.73 |
| 2025-06-10 | 21.84 | 21.42 | -0.41 | -1.88 | 143425.90 | 30886.15 | 1.42 |
| 2025-06-09 | 21.54 | 21.83 | 0.30 | 1.39 | 160576.85 | 35083.66 | 1.59 |
| 2025-06-06 | 21.42 | 21.53 | 0.12 | 0.56 | 131082.06 | 28231.71 | 1.30 |
| 2025-06-05 | 21.63 | 21.41 | 0.17 | 0.80 | 140990.08 | 30298.71 | 1.40 |
| 2025-06-04 | 20.99 | 21.24 | 0.24 | 1.14 | 110460.20 | 23423.56 | 1.10 |
| 2025-06-03 | 21.22 | 21.00 | -0.27 | -1.27 | 131246.22 | 27584.10 | 1.30 |
| 2025-05-30 | 21.48 | 21.27 | -0.32 | -1.48 | 113480.60 | 24186.36 | 1.13 |
| 2025-05-29 | 21.29 | 21.59 | 0.27 | 1.27 | 113998.07 | 24494.65 | 1.13 |
| 2025-05-28 | 21.29 | 21.32 | 0.03 | 0.14 | 80522.09 | 17196.66 | 0.80 |
| 2025-05-27 | 21.57 | 21.29 | -0.28 | -1.30 | 95499.60 | 20382.22 | 0.95 |
| 2025-05-26 | 21.52 | 21.57 | 0.03 | 0.14 | 81631.50 | 17547.77 | 0.81 |
| 2025-05-23 | 21.70 | 21.54 | -0.14 | -0.65 | 108144.00 | 23484.97 | 1.07 |
| 2025-05-22 | 21.92 | 21.68 | -0.27 | -1.23 | 102047.74 | 22245.15 | 1.01 |
| 2025-05-21 | 22.24 | 21.95 | -0.30 | -1.35 | 147217.00 | 32513.03 | 1.46 |
| 2025-05-20 | 21.98 | 22.25 | 0.24 | 1.09 | 159554.71 | 35406.98 | 1.58 |
| 2025-05-19 | 21.73 | 22.01 | 0.32 | 1.48 | 133395.32 | 29269.47 | 1.32 |
| 2025-05-16 | 21.81 | 21.69 | -0.17 | -0.78 | 103381.14 | 22530.23 | 1.03 |
| 2025-05-15 | 21.97 | 21.86 | -0.17 | -0.77 | 126766.00 | 27887.44 | 1.26 |
| 2025-05-14 | 22.08 | 22.03 | -0.07 | -0.32 | 136418.45 | 29982.56 | 1.35 |
| 2025-05-13 | 22.22 | 22.10 | 0.01 | 0.05 | 123309.02 | 27266.12 | 1.22 |
| 2025-05-12 | 21.93 | 22.09 | 0.29 | 1.33 | 147269.87 | 32512.67 | 1.46 |
| 2025-05-09 | 22.06 | 21.80 | -0.27 | -1.22 | 147529.80 | 32317.98 | 1.46 |
| 2025-05-08 | 21.80 | 22.07 | 0.16 | 0.73 | 171225.50 | 37759.53 | 1.70 |
| 2025-05-07 | 22.01 | 21.91 | 0.04 | 0.18 | 166285.64 | 36368.07 | 1.65 |
| 2025-05-06 | 21.39 | 21.87 | 0.61 | 2.87 | 226980.43 | 49208.67 | 2.25 |
| 2025-04-30 | 21.55 | 21.26 | -0.33 | -1.53 | 150623.80 | 32167.24 | 1.49 |
| 2025-04-29 | 21.41 | 21.59 | 0.21 | 0.98 | 188776.63 | 40247.65 | 1.87 |
| 2025-04-28 | 21.80 | 21.38 | -0.39 | -1.79 | 199882.64 | 43204.41 | 1.98 |
| 2025-04-25 | 22.00 | 21.77 | -0.23 | -1.05 | 205463.71 | 44775.12 | 2.04 |
| 2025-04-24 | 22.70 | 22.00 | -0.70 | -3.08 | 269815.00 | 60025.61 | 2.68 |
| 2025-04-23 | 22.73 | 22.70 | 0.03 | 0.13 | 107696.00 | 24448.09 | 1.07 |
| 2025-04-22 | 22.78 | 22.67 | -0.18 | -0.79 | 108534.36 | 24639.42 | 1.08 |
| 2025-04-21 | 22.81 | 22.85 | 0.10 | 0.44 | 106700.00 | 24341.74 | 1.06 |
| 2025-04-18 | 22.71 | 22.75 | 0.06 | 0.26 | 104995.32 | 23878.16 | 1.04 |
| 2025-04-17 | 22.69 | 22.69 | -0.11 | -0.48 | 126542.20 | 28855.16 | 1.25 |
| 2025-04-16 | 23.01 | 22.80 | -0.28 | -1.21 | 157986.86 | 35955.39 | 1.57 |
| 2025-04-15 | 23.25 | 23.08 | -0.19 | -0.82 | 140564.50 | 32469.58 | 1.39 |
| 2025-04-14 | 23.46 | 23.27 | -0.18 | -0.77 | 247778.37 | 57486.21 | 2.46 |
| 2025-04-11 | 24.05 | 23.45 | -1.24 | -5.02 | 494963.06 | 114645.33 | 4.91 |
| 2025-04-10 | 25.00 | 24.69 | -0.32 | -1.28 | 229403.00 | 56981.89 | 2.28 |
| 2025-04-09 | 24.70 | 25.01 | 0.21 | 0.85 | 253683.89 | 62712.42 | 2.52 |
| 2025-04-08 | 22.94 | 24.80 | 1.71 | 7.41 | 383159.11 | 92639.66 | 3.80 |
| 2025-04-07 | 23.80 | 23.09 | -1.47 | -5.99 | 267894.89 | 62877.62 | 2.66 |
| 2025-04-03 | 24.00 | 24.56 | 0.42 | 1.74 | 180332.71 | 44082.18 | 1.79 |
| 2025-04-02 | 24.32 | 24.14 | -0.22 | -0.90 | 127079.32 | 30717.39 | 1.26 |
| 2025-04-01 | 24.30 | 24.36 | 0.06 | 0.25 | 125999.28 | 30668.61 | 1.25 |
| 2025-03-31 | 25.20 | 24.30 | -1.09 | -4.29 | 230613.50 | 56915.48 | 2.29 |
| 2025-03-28 | 25.26 | 25.39 | 0.11 | 0.44 | 139336.00 | 35330.83 | 1.38 |
| 2025-03-27 | 25.51 | 25.28 | -0.34 | -1.33 | 148682.00 | 37537.93 | 1.47 |
| 2025-03-26 | 25.80 | 25.62 | -0.36 | -1.39 | 215729.25 | 55419.78 | 2.14 |
| 2025-03-25 | 25.02 | 25.98 | 0.92 | 3.67 | 408597.92 | 105435.24 | 4.05 |
| 2025-03-24 | 25.06 | 25.06 | -0.07 | -0.28 | 256046.66 | 64667.40 | 2.54 |
| 2025-03-21 | 24.81 | 25.13 | 0.24 | 0.96 | 262886.84 | 66211.03 | 2.61 |
| 2025-03-20 | 25.02 | 24.89 | -0.16 | -0.64 | 147403.38 | 36788.18 | 1.46 |
| 2025-03-19 | 25.26 | 25.05 | -0.19 | -0.75 | 135200.12 | 33865.32 | 1.34 |
| 2025-03-18 | 24.93 | 25.24 | 0.44 | 1.77 | 241741.97 | 60719.98 | 2.40 |
| 2025-03-17 | 24.98 | 24.80 | -0.15 | -0.60 | 155723.15 | 38727.02 | 1.54 |
日K线
周K线
月K线
