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 | 22.07 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 0.73 |
| 买入/元 | 22.06 |
| 卖出/元 | 22.07 |
| 昨收/元 | 21.91 |
| 今开/元 | 21.80 |
| 最高/元 | 22.15 |
| 最低/元 | 21.72 |
| 成交量/手 | 171225.50 |
| 成交额/万 | 37759.53 |
| 股净值/元 | 20.03 |
| 市净率 | 1.95 |
| 总市值/万 | 2248655.60 |
| 流通值/万 | 2225366.78 |
| 换手率/% | 1.70 |
| 入市日期 | 1997-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 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 |
| 2025-03-14 | 24.63 | 24.95 | 0.33 | 1.34 | 266368.15 | 66204.54 | 2.64 |
| 2025-03-13 | 24.51 | 24.62 | 0.18 | 0.74 | 285023.98 | 70667.33 | 2.83 |
| 2025-03-12 | 24.15 | 24.44 | 0.29 | 1.20 | 224671.50 | 54730.80 | 2.23 |
| 2025-03-11 | 23.97 | 24.15 | 0.00 | 0.00 | 98081.81 | 23573.82 | 0.97 |
| 2025-03-10 | 24.25 | 24.15 | -0.13 | -0.54 | 152699.37 | 36839.04 | 1.51 |
| 2025-03-07 | 24.49 | 24.28 | -0.21 | -0.86 | 193895.55 | 47183.14 | 1.92 |
| 2025-03-06 | 24.36 | 24.49 | 0.14 | 0.58 | 158212.16 | 38563.52 | 1.57 |
| 2025-03-05 | 24.46 | 24.35 | -0.23 | -0.94 | 120014.83 | 29247.41 | 1.19 |
| 2025-03-04 | 24.35 | 24.58 | 0.09 | 0.37 | 107089.15 | 26249.10 | 1.06 |
| 2025-03-03 | 24.22 | 24.49 | 0.24 | 0.99 | 218605.68 | 53799.06 | 2.17 |
| 2025-02-28 | 24.40 | 24.25 | -0.11 | -0.45 | 255777.89 | 62824.67 | 2.54 |
| 2025-02-27 | 24.53 | 24.36 | -0.15 | -0.61 | 174878.79 | 42495.85 | 1.73 |
| 2025-02-26 | 24.55 | 24.51 | 0.10 | 0.41 | 170446.68 | 41682.04 | 1.69 |
| 2025-02-25 | 25.11 | 24.41 | -0.77 | -3.06 | 222660.62 | 54796.12 | 2.21 |
| 2025-02-24 | 25.64 | 25.18 | -0.35 | -1.37 | 158790.54 | 40151.75 | 1.57 |
| 2025-02-21 | 24.80 | 25.53 | 0.80 | 3.24 | 305702.03 | 78173.38 | 3.03 |
| 2025-02-20 | 25.19 | 24.73 | -0.47 | -1.87 | 199870.55 | 49549.83 | 1.98 |
| 2025-02-19 | 25.17 | 25.20 | -0.08 | -0.32 | 158437.49 | 39862.84 | 1.57 |
| 2025-02-18 | 25.77 | 25.28 | -0.44 | -1.71 | 164379.38 | 41989.47 | 1.63 |
| 2025-02-17 | 26.16 | 25.72 | -0.44 | -1.68 | 222514.80 | 57493.65 | 2.21 |
| 2025-02-14 | 25.27 | 26.16 | 0.89 | 3.52 | 261336.85 | 67636.74 | 2.59 |
| 2025-02-13 | 25.52 | 25.27 | -0.28 | -1.10 | 173899.11 | 44287.09 | 1.72 |
| 2025-02-12 | 25.12 | 25.55 | 0.41 | 1.63 | 215666.36 | 54907.55 | 2.14 |
| 2025-02-11 | 25.34 | 25.14 | -0.17 | -0.67 | 171416.09 | 42890.67 | 1.70 |
| 2025-02-10 | 25.66 | 25.31 | -0.40 | -1.56 | 193179.49 | 48924.35 | 1.92 |
| 2025-02-07 | 25.48 | 25.71 | 0.27 | 1.06 | 200965.60 | 51486.38 | 1.99 |
| 2025-02-06 | 25.60 | 25.44 | -0.26 | -1.01 | 220980.96 | 56100.54 | 2.19 |
| 2025-02-05 | 26.98 | 25.70 | -1.23 | -4.57 | 186295.58 | 48211.19 | 1.85 |
| 2025-01-27 | 27.23 | 26.93 | -0.30 | -1.10 | 70864.47 | 19187.04 | 0.70 |
| 2025-01-24 | 26.60 | 27.23 | 0.45 | 1.68 | 140040.91 | 38093.34 | 1.39 |
| 2025-01-23 | 26.98 | 26.78 | -0.09 | -0.34 | 135026.93 | 36390.42 | 1.34 |
| 2025-01-22 | 26.83 | 26.87 | -0.01 | -0.04 | 93013.73 | 24936.74 | 0.92 |
| 2025-01-21 | 26.77 | 26.88 | 0.02 | 0.07 | 93531.01 | 25117.25 | 0.93 |
| 2025-01-20 | 26.52 | 26.86 | 0.51 | 1.94 | 156386.01 | 42052.44 | 1.55 |
| 2025-01-17 | 26.00 | 26.35 | 0.20 | 0.77 | 141930.44 | 37213.43 | 1.41 |
| 2025-01-16 | 25.20 | 26.15 | 1.03 | 4.10 | 232279.24 | 60452.73 | 2.30 |
| 2025-01-15 | 25.46 | 25.12 | -0.44 | -1.72 | 116731.50 | 29577.33 | 1.16 |
| 2025-01-14 | 24.37 | 25.56 | 1.25 | 5.14 | 210725.23 | 53135.64 | 2.09 |
| 2025-01-13 | 24.73 | 24.31 | -0.52 | -2.09 | 131017.85 | 32005.36 | 1.30 |
| 2025-01-10 | 25.13 | 24.83 | -0.40 | -1.59 | 111024.00 | 27848.25 | 1.10 |
| 2025-01-09 | 25.78 | 25.31 | -0.29 | -1.13 | 129841.71 | 33090.27 | 1.29 |
| 2025-01-08 | 25.00 | 25.60 | 0.46 | 1.83 | 172434.88 | 43658.59 | 1.71 |
| 2025-01-07 | 25.10 | 25.14 | -0.12 | -0.48 | 133741.39 | 33449.59 | 1.33 |
| 2025-01-06 | 25.11 | 25.26 | 0.15 | 0.60 | 124313.53 | 31407.68 | 1.23 |
| 2025-01-03 | 25.77 | 25.11 | -0.65 | -2.52 | 164780.58 | 42176.58 | 1.63 |
| 2025-01-02 | 27.42 | 25.76 | -1.77 | -6.43 | 250755.13 | 65894.61 | 2.49 |
| 2024-12-31 | 27.86 | 27.53 | -0.32 | -1.15 | 118283.00 | 32569.61 | 1.17 |
| 2024-12-30 | 28.20 | 27.85 | -0.45 | -1.59 | 130120.34 | 36536.34 | 1.29 |
| 2024-12-27 | 28.02 | 28.30 | 0.24 | 0.86 | 149311.41 | 42275.34 | 1.48 |
| 2024-12-26 | 28.21 | 28.06 | -0.25 | -0.88 | 116797.57 | 32848.49 | 1.16 |
| 2024-12-25 | 28.80 | 28.31 | -0.48 | -1.67 | 124796.00 | 35542.51 | 1.24 |
| 2024-12-24 | 28.32 | 28.79 | 0.46 | 1.62 | 160671.25 | 45911.80 | 1.59 |
| 2024-12-23 | 27.80 | 28.33 | 0.42 | 1.51 | 255574.24 | 73398.04 | 2.53 |
| 2024-12-20 | 28.43 | 27.91 | -0.52 | -1.83 | 149423.58 | 42037.58 | 1.48 |
| 2024-12-19 | 27.89 | 28.43 | 0.28 | 1.00 | 196758.93 | 55740.73 | 1.95 |
| 2024-12-18 | 27.89 | 28.15 | 0.45 | 1.63 | 222565.12 | 62629.06 | 2.21 |
| 2024-12-17 | 27.19 | 27.70 | 0.52 | 1.91 | 260971.16 | 71890.29 | 2.59 |
| 2024-12-16 | 26.90 | 27.18 | 0.29 | 1.08 | 194103.61 | 53132.99 | 1.93 |
| 2024-12-13 | 27.15 | 26.89 | -0.41 | -1.50 | 131733.80 | 35692.48 | 1.31 |
| 2024-12-12 | 27.42 | 27.30 | -0.11 | -0.40 | 115604.55 | 31511.65 | 1.15 |
| 2024-12-11 | 27.09 | 27.41 | 0.34 | 1.26 | 178126.01 | 49002.10 | 1.77 |
| 2024-12-10 | 27.92 | 27.07 | -0.15 | -0.55 | 181446.92 | 49708.91 | 1.80 |
| 2024-12-09 | 26.99 | 27.22 | 0.30 | 1.11 | 142568.15 | 38725.99 | 1.41 |
| 2024-12-06 | 26.85 | 26.92 | 0.00 | 0.00 | 152805.90 | 41143.67 | 1.52 |
| 2024-12-05 | 27.39 | 26.92 | -0.55 | -2.00 | 144785.48 | 39195.49 | 1.44 |
日K线
周K线
月K线
