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 | 32.81 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 0.46 |
| 买入/元 | 32.80 |
| 卖出/元 | 32.81 |
| 昨收/元 | 32.66 |
| 今开/元 | 32.52 |
| 最高/元 | 34.02 |
| 最低/元 | 32.40 |
| 成交量/手 | 187916.70 |
| 成交额/万 | 62327.58 |
| 股净值/元 | 32.91 |
| 市净率 | 3.05 |
| 总市值/万 | 3343369.54 |
| 流通值/万 | 3308304.68 |
| 换手率/% | 1.86 |
| 入市日期 | 1997-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 32.52 | 32.81 | 0.15 | 0.46 | 187916.70 | 62327.58 | 1.86 |
| 2024-07-03 | 32.89 | 32.66 | -0.45 | -1.36 | 192164.84 | 62160.35 | 1.91 |
| 2024-07-02 | 34.29 | 33.11 | -1.48 | -4.28 | 242031.99 | 79757.70 | 2.40 |
| 2024-07-01 | 34.25 | 34.59 | 0.18 | 0.52 | 200836.31 | 69656.10 | 1.99 |
| 2024-06-28 | 31.69 | 34.41 | 2.56 | 8.04 | 284814.58 | 95518.46 | 2.82 |
| 2024-06-27 | 32.38 | 31.85 | -0.57 | -1.76 | 98236.79 | 31456.25 | 0.97 |
| 2024-06-26 | 32.46 | 32.42 | -0.04 | -0.12 | 112457.21 | 36176.83 | 1.12 |
| 2024-06-25 | 32.97 | 32.46 | -0.35 | -1.07 | 169202.51 | 54439.16 | 1.68 |
| 2024-06-24 | 32.62 | 32.81 | 0.19 | 0.58 | 175613.67 | 57753.86 | 1.74 |
| 2024-06-21 | 32.50 | 32.62 | -0.17 | -0.52 | 138758.80 | 45264.72 | 1.38 |
| 2024-06-20 | 33.25 | 32.79 | -0.61 | -1.83 | 220608.42 | 72391.19 | 2.19 |
| 2024-06-19 | 33.91 | 33.40 | -0.51 | -1.50 | 239204.04 | 80630.11 | 2.37 |
| 2024-06-18 | 33.71 | 33.91 | -0.01 | -0.03 | 199977.83 | 67368.13 | 1.98 |
| 2024-06-17 | 32.80 | 33.92 | 1.19 | 3.64 | 248743.21 | 84778.28 | 2.47 |
| 2024-06-14 | 32.55 | 32.73 | -0.12 | -0.37 | 244369.52 | 81274.29 | 2.42 |
| 2024-06-13 | 31.40 | 32.85 | 1.52 | 4.85 | 230615.46 | 75140.32 | 2.29 |
| 2024-06-12 | 31.57 | 31.63 | -0.10 | -0.32 | 146716.23 | 46543.81 | 1.46 |
| 2024-06-11 | 31.89 | 31.73 | -0.37 | -1.15 | 125811.99 | 39718.77 | 1.25 |
| 2024-06-07 | 32.04 | 32.10 | 0.13 | 0.41 | 153242.99 | 48880.62 | 1.52 |
| 2024-06-06 | 32.08 | 31.97 | -0.13 | -0.41 | 226549.33 | 73266.30 | 2.25 |
| 2024-06-05 | 32.86 | 32.10 | -0.84 | -2.55 | 178003.16 | 57718.38 | 1.77 |
| 2024-06-04 | 30.90 | 32.94 | 2.05 | 6.64 | 309658.14 | 99114.15 | 3.07 |
| 2024-06-03 | 29.64 | 30.89 | 1.22 | 4.11 | 202255.57 | 61459.82 | 2.01 |
| 2024-05-31 | 30.11 | 29.67 | -0.46 | -1.53 | 127366.59 | 37818.34 | 1.26 |
| 2024-05-30 | 30.00 | 30.13 | 0.42 | 1.41 | 195690.80 | 59177.72 | 1.94 |
| 2024-05-29 | 29.88 | 29.71 | -0.17 | -0.57 | 120235.70 | 35796.80 | 1.19 |
| 2024-05-28 | 29.80 | 29.88 | -0.20 | -0.67 | 205015.64 | 61837.56 | 2.03 |
| 2024-05-27 | 28.40 | 30.08 | 1.62 | 5.69 | 354550.35 | 106020.14 | 3.52 |
| 2024-05-24 | 27.10 | 28.46 | 1.36 | 5.02 | 222825.47 | 63333.33 | 2.21 |
| 2024-05-23 | 27.23 | 27.10 | -0.32 | -1.17 | 104616.25 | 28216.97 | 1.04 |
| 2024-05-22 | 28.04 | 27.42 | -0.85 | -3.01 | 133780.04 | 36912.83 | 1.33 |
| 2024-05-21 | 28.57 | 28.27 | -0.29 | -1.02 | 117072.75 | 33167.72 | 1.16 |
| 2024-05-20 | 27.58 | 28.56 | 1.16 | 4.23 | 197238.85 | 55595.52 | 1.96 |
| 2024-05-17 | 27.53 | 27.40 | -0.20 | -0.73 | 123477.79 | 33538.27 | 1.22 |
| 2024-05-16 | 27.82 | 27.60 | -0.33 | -1.18 | 143995.30 | 39893.37 | 1.43 |
| 2024-05-15 | 28.61 | 27.93 | -0.62 | -2.17 | 135119.90 | 38232.66 | 1.34 |
| 2024-05-14 | 29.00 | 28.55 | -0.67 | -2.29 | 205274.20 | 59110.34 | 2.04 |
| 2024-05-13 | 28.29 | 29.22 | 0.84 | 2.96 | 292721.42 | 84749.65 | 2.90 |
| 2024-05-10 | 27.18 | 28.38 | 1.13 | 4.15 | 254530.94 | 71172.91 | 2.52 |
| 2024-05-09 | 26.27 | 27.25 | 1.16 | 4.45 | 264024.94 | 71202.91 | 2.62 |
| 2024-05-08 | 26.03 | 26.09 | 0.03 | 0.12 | 229221.33 | 60485.84 | 2.27 |
| 2024-05-07 | 25.85 | 26.06 | 0.03 | 0.12 | 155031.93 | 40564.09 | 1.54 |
| 2024-05-06 | 26.50 | 26.03 | -0.46 | -1.74 | 304497.96 | 78957.15 | 3.02 |
| 2024-04-30 | 27.40 | 26.49 | -0.42 | -1.56 | 200322.70 | 53691.75 | 1.99 |
| 2024-04-29 | 26.81 | 26.91 | 0.31 | 1.17 | 210235.70 | 56866.59 | 2.09 |
| 2024-04-26 | 26.92 | 26.60 | -0.40 | -1.48 | 174281.83 | 46695.13 | 1.73 |
| 2024-04-25 | 27.46 | 27.00 | -0.46 | -1.68 | 88156.02 | 23872.16 | 0.87 |
| 2024-04-24 | 26.83 | 27.46 | 0.63 | 2.35 | 110507.88 | 29970.54 | 1.10 |
| 2024-04-23 | 27.42 | 26.83 | -0.60 | -2.19 | 202560.08 | 54088.71 | 2.01 |
| 2024-04-22 | 28.25 | 27.43 | -0.67 | -2.38 | 143658.86 | 39695.42 | 1.42 |
| 2024-04-19 | 28.00 | 28.10 | 0.00 | 0.00 | 118846.34 | 33257.06 | 1.18 |
| 2024-04-18 | 27.70 | 28.10 | 0.32 | 1.15 | 196477.41 | 55412.52 | 1.95 |
| 2024-04-17 | 26.82 | 27.78 | 0.56 | 2.06 | 182350.80 | 49824.81 | 1.81 |
| 2024-04-16 | 27.18 | 27.22 | -0.14 | -0.51 | 181491.61 | 49696.23 | 1.80 |
| 2024-04-15 | 27.04 | 27.36 | 0.28 | 1.03 | 260847.19 | 71408.82 | 2.59 |
| 2024-04-12 | 26.59 | 27.08 | 0.20 | 0.74 | 349371.01 | 94595.60 | 3.46 |
| 2024-04-11 | 24.91 | 26.88 | 2.11 | 8.52 | 423680.72 | 112545.96 | 4.20 |
| 2024-04-10 | 25.00 | 24.77 | -0.19 | -0.76 | 88433.15 | 21986.61 | 0.88 |
| 2024-04-09 | 24.82 | 24.96 | -0.03 | -0.12 | 77853.18 | 19393.11 | 0.77 |
| 2024-04-08 | 24.23 | 24.99 | 0.69 | 2.84 | 173118.78 | 43283.82 | 1.72 |
| 2024-04-03 | 24.67 | 24.30 | -0.33 | -1.34 | 60103.01 | 14669.44 | 0.60 |
| 2024-04-02 | 24.20 | 24.63 | 0.43 | 1.78 | 124189.50 | 30423.50 | 1.23 |
| 2024-04-01 | 24.98 | 24.20 | -0.78 | -3.12 | 177573.50 | 43156.06 | 1.76 |
| 2024-03-29 | 24.00 | 24.98 | 0.89 | 3.69 | 112883.50 | 27695.83 | 1.12 |
| 2024-03-28 | 23.48 | 24.09 | 0.69 | 2.95 | 98803.50 | 23779.11 | 0.98 |
| 2024-03-27 | 24.09 | 23.40 | -0.77 | -3.19 | 112887.64 | 26715.54 | 1.12 |
| 2024-03-26 | 24.06 | 24.17 | 0.10 | 0.42 | 89868.32 | 21610.33 | 0.89 |
| 2024-03-25 | 24.52 | 24.07 | -0.45 | -1.84 | 88473.19 | 21552.86 | 0.88 |
| 2024-03-22 | 24.81 | 24.52 | -0.33 | -1.33 | 105995.15 | 26071.81 | 1.05 |
| 2024-03-21 | 25.21 | 24.85 | -0.33 | -1.31 | 139594.99 | 34697.84 | 1.38 |
| 2024-03-20 | 25.38 | 25.18 | -0.27 | -1.06 | 115483.65 | 29269.01 | 1.15 |
| 2024-03-19 | 25.57 | 25.45 | -0.20 | -0.78 | 123169.49 | 31210.55 | 1.22 |
| 2024-03-18 | 24.90 | 25.65 | 1.05 | 4.27 | 210212.84 | 53285.12 | 2.08 |
| 2024-03-15 | 24.58 | 24.60 | -0.05 | -0.20 | 111557.50 | 27326.31 | 1.11 |
| 2024-03-14 | 24.85 | 24.65 | -0.18 | -0.73 | 87748.46 | 21638.74 | 0.87 |
| 2024-03-13 | 24.65 | 24.83 | 0.09 | 0.36 | 121979.61 | 30232.29 | 1.21 |
| 2024-03-12 | 25.28 | 24.74 | -0.26 | -1.04 | 162199.66 | 40372.53 | 1.61 |
| 2024-03-11 | 24.76 | 25.00 | 0.24 | 0.97 | 212134.09 | 53045.46 | 2.10 |
| 2024-03-08 | 24.55 | 24.76 | 0.32 | 1.31 | 141183.07 | 34695.16 | 1.40 |
| 2024-03-07 | 24.80 | 24.44 | -0.53 | -2.12 | 182571.91 | 45145.92 | 1.81 |
| 2024-03-06 | 24.37 | 24.97 | 0.87 | 3.61 | 280639.68 | 69598.54 | 2.78 |
| 2024-03-05 | 23.66 | 24.10 | 0.26 | 1.09 | 224005.70 | 53763.80 | 2.22 |
| 2024-03-04 | 23.39 | 23.84 | 1.18 | 5.21 | 281702.19 | 66639.36 | 2.79 |
| 2024-03-01 | 22.40 | 22.66 | 0.39 | 1.75 | 173006.40 | 38982.48 | 1.72 |
| 2024-02-29 | 21.52 | 22.27 | 0.50 | 2.30 | 124690.28 | 27578.06 | 1.24 |
| 2024-02-28 | 22.42 | 21.77 | -0.66 | -2.94 | 145283.39 | 32241.41 | 1.44 |
| 2024-02-27 | 22.27 | 22.43 | 0.09 | 0.40 | 121809.81 | 27261.41 | 1.21 |
| 2024-02-26 | 21.95 | 22.34 | 0.39 | 1.78 | 154120.07 | 34408.28 | 1.53 |
| 2024-02-23 | 21.97 | 21.95 | 0.04 | 0.18 | 97914.52 | 21396.06 | 0.97 |
| 2024-02-22 | 21.70 | 21.91 | 0.03 | 0.14 | 98594.00 | 21577.94 | 0.98 |
| 2024-02-21 | 22.20 | 21.88 | -0.51 | -2.28 | 163351.86 | 36063.60 | 1.62 |
| 2024-02-20 | 21.30 | 22.39 | 1.05 | 4.92 | 208697.73 | 45681.41 | 2.07 |
| 2024-02-19 | 21.60 | 21.34 | -0.07 | -0.33 | 150615.85 | 31895.02 | 1.49 |
| 2024-02-08 | 21.98 | 21.41 | -0.67 | -3.03 | 244727.46 | 54130.50 | 2.43 |
| 2024-02-07 | 21.32 | 22.08 | 1.89 | 9.36 | 333340.38 | 72575.45 | 3.31 |
| 2024-02-06 | 18.36 | 20.19 | 1.84 | 10.03 | 102639.21 | 20124.14 | 1.02 |
| 2024-02-05 | 19.11 | 18.35 | -0.95 | -4.92 | 160467.90 | 29565.52 | 1.59 |
| 2024-01-26 | 21.57 | 21.19 | -0.40 | -1.85 | 91112.20 | 19386.52 | 0.90 |
| 2024-01-25 | 20.70 | 21.59 | 0.88 | 4.25 | 131704.42 | 28063.13 | 1.31 |
| 2024-01-24 | 20.90 | 20.71 | -0.19 | -0.91 | 121062.57 | 24789.01 | 1.20 |
日K线
周K线
月K线
