合百集团(000417)股票信息
| 股票代码 | 000417 |
| 股票名称 | 合百集团 |
| 最新价/元 | 5.56 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 2.21 |
| 买入/元 | 5.55 |
| 卖出/元 | 5.56 |
| 昨收/元 | 5.44 |
| 今开/元 | 5.45 |
| 最高/元 | 5.59 |
| 最低/元 | 5.44 |
| 成交量/手 | 88242.00 |
| 成交额/万 | 4884.12 |
| 股净值/元 | 22.75 |
| 市净率 | 0.91 |
| 总市值/万 | 433615.62 |
| 流通值/万 | 433139.26 |
| 换手率/% | 1.13 |
| 入市日期 | 1996-08-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
合百集团(000417)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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.45 | 5.56 | 0.12 | 2.21 | 88242.00 | 4884.12 | 1.13 |
| 2025-06-23 | 5.37 | 5.44 | 0.04 | 0.74 | 54179.25 | 2934.89 | 0.70 |
| 2025-06-20 | 5.38 | 5.40 | 0.00 | 0.00 | 49354.31 | 2674.09 | 0.63 |
| 2025-06-19 | 5.52 | 5.40 | -0.12 | -2.17 | 92192.00 | 5013.07 | 1.18 |
| 2025-06-18 | 5.57 | 5.52 | -0.07 | -1.25 | 77284.00 | 4273.86 | 0.99 |
| 2025-06-17 | 5.63 | 5.59 | -0.03 | -0.53 | 58986.00 | 3302.82 | 0.76 |
| 2025-06-16 | 5.55 | 5.62 | 0.05 | 0.90 | 81552.96 | 4575.10 | 1.05 |
| 2025-06-13 | 5.65 | 5.57 | -0.09 | -1.59 | 129935.96 | 7256.01 | 1.67 |
| 2025-06-12 | 5.70 | 5.66 | -0.04 | -0.70 | 86710.00 | 4913.64 | 1.11 |
| 2025-06-11 | 5.64 | 5.70 | 0.08 | 1.42 | 136119.00 | 7765.74 | 1.75 |
| 2025-06-10 | 5.68 | 5.62 | -0.05 | -0.88 | 124435.10 | 7006.66 | 1.60 |
| 2025-06-09 | 5.63 | 5.67 | 0.05 | 0.89 | 101396.00 | 5735.76 | 1.30 |
| 2025-06-06 | 5.64 | 5.62 | -0.02 | -0.36 | 78974.78 | 4433.61 | 1.01 |
| 2025-06-05 | 5.70 | 5.64 | -0.08 | -1.40 | 143291.78 | 8115.09 | 1.84 |
| 2025-06-04 | 5.64 | 5.72 | 0.08 | 1.42 | 149261.00 | 8496.98 | 1.92 |
| 2025-06-03 | 5.53 | 5.64 | 0.06 | 1.08 | 92022.00 | 5172.90 | 1.18 |
| 2025-05-30 | 5.68 | 5.58 | -0.10 | -1.76 | 97130.00 | 5457.65 | 1.25 |
| 2025-05-29 | 5.67 | 5.68 | 0.02 | 0.35 | 125523.79 | 7110.11 | 1.61 |
| 2025-05-28 | 5.66 | 5.66 | 0.01 | 0.18 | 105496.00 | 5981.70 | 1.35 |
| 2025-05-27 | 5.60 | 5.65 | 0.05 | 0.89 | 90052.75 | 5060.37 | 1.16 |
| 2025-05-26 | 5.53 | 5.60 | 0.04 | 0.72 | 100399.75 | 5596.30 | 1.29 |
| 2025-05-23 | 5.65 | 5.56 | -0.09 | -1.59 | 119988.00 | 6741.38 | 1.54 |
| 2025-05-22 | 5.82 | 5.65 | -0.17 | -2.92 | 163897.00 | 9374.66 | 2.10 |
| 2025-05-21 | 5.86 | 5.82 | -0.05 | -0.85 | 171185.30 | 9942.57 | 2.20 |
| 2025-05-20 | 5.85 | 5.87 | 0.01 | 0.17 | 145036.00 | 8494.94 | 1.86 |
| 2025-05-19 | 5.78 | 5.86 | 0.09 | 1.56 | 217345.02 | 12646.16 | 2.79 |
| 2025-05-16 | 5.71 | 5.77 | 0.07 | 1.23 | 232094.00 | 13304.28 | 2.98 |
| 2025-05-15 | 5.74 | 5.70 | -0.06 | -1.04 | 174498.95 | 10033.12 | 2.24 |
| 2025-05-14 | 5.71 | 5.76 | 0.02 | 0.35 | 158934.22 | 9067.98 | 2.04 |
| 2025-05-13 | 5.71 | 5.74 | 0.08 | 1.41 | 227851.02 | 13078.56 | 2.92 |
| 2025-05-12 | 5.71 | 5.66 | -0.04 | -0.70 | 190275.10 | 10736.98 | 2.44 |
| 2025-05-09 | 5.90 | 5.70 | -0.19 | -3.23 | 223315.00 | 12826.73 | 2.87 |
| 2025-05-08 | 5.80 | 5.89 | 0.04 | 0.68 | 265466.00 | 15538.15 | 3.41 |
| 2025-05-07 | 5.87 | 5.85 | 0.12 | 2.09 | 372407.00 | 22029.44 | 4.78 |
| 2025-05-06 | 5.72 | 5.73 | 0.06 | 1.06 | 239035.00 | 13654.29 | 3.07 |
| 2025-04-30 | 5.84 | 5.67 | -0.16 | -2.74 | 283418.01 | 16431.64 | 3.64 |
| 2025-04-29 | 5.75 | 5.83 | 0.00 | 0.00 | 205755.02 | 11986.72 | 2.64 |
| 2025-04-28 | 6.16 | 5.83 | -0.25 | -4.11 | 371056.17 | 22129.12 | 4.76 |
| 2025-04-25 | 6.13 | 6.08 | -0.10 | -1.62 | 351765.00 | 21669.34 | 4.52 |
| 2025-04-24 | 6.30 | 6.18 | -0.12 | -1.91 | 445903.63 | 27685.41 | 5.72 |
| 2025-04-23 | 6.60 | 6.30 | -0.43 | -6.39 | 615283.99 | 39365.71 | 7.90 |
| 2025-04-22 | 6.33 | 6.73 | 0.28 | 4.34 | 726529.77 | 47526.34 | 9.33 |
| 2025-04-21 | 6.33 | 6.45 | 0.10 | 1.58 | 738917.29 | 47618.55 | 9.49 |
| 2025-04-18 | 6.21 | 6.35 | 0.18 | 2.92 | 671411.00 | 42328.19 | 8.62 |
| 2025-04-17 | 6.04 | 6.17 | 0.07 | 1.15 | 403583.03 | 24805.04 | 5.18 |
| 2025-04-16 | 6.04 | 6.10 | 0.00 | 0.00 | 392167.57 | 23685.15 | 5.03 |
| 2025-04-15 | 6.25 | 6.10 | -0.13 | -2.09 | 485787.95 | 30010.84 | 6.24 |
| 2025-04-14 | 6.24 | 6.23 | -0.03 | -0.48 | 847468.53 | 53124.31 | 10.88 |
| 2025-04-11 | 6.38 | 6.26 | 0.18 | 2.96 | 1043481.84 | 66086.15 | 13.39 |
| 2025-04-10 | 5.49 | 6.08 | 0.55 | 9.95 | 668851.07 | 39957.50 | 8.59 |
| 2025-04-09 | 5.36 | 5.53 | 0.08 | 1.47 | 354768.01 | 19033.70 | 4.55 |
| 2025-04-08 | 5.05 | 5.45 | 0.38 | 7.50 | 338227.37 | 18001.50 | 4.34 |
| 2025-04-07 | 5.42 | 5.07 | -0.56 | -9.95 | 222735.00 | 11506.77 | 2.86 |
| 2025-04-03 | 5.49 | 5.63 | 0.10 | 1.81 | 162487.63 | 9131.14 | 2.09 |
| 2025-04-02 | 5.52 | 5.53 | -0.02 | -0.36 | 90624.00 | 5020.09 | 1.16 |
| 2025-04-01 | 5.57 | 5.55 | -0.01 | -0.18 | 158075.00 | 8801.24 | 2.03 |
| 2025-03-31 | 5.71 | 5.56 | -0.21 | -3.64 | 215411.00 | 12055.82 | 2.77 |
| 2025-03-28 | 5.89 | 5.77 | -0.14 | -2.37 | 200972.64 | 11712.83 | 2.58 |
| 2025-03-27 | 6.03 | 5.91 | -0.14 | -2.31 | 236489.92 | 14115.82 | 3.04 |
| 2025-03-26 | 5.86 | 6.05 | 0.16 | 2.72 | 305027.15 | 18139.53 | 3.92 |
| 2025-03-25 | 6.05 | 5.89 | -0.26 | -4.23 | 366342.45 | 21783.99 | 4.70 |
| 2025-03-24 | 5.90 | 6.15 | 0.32 | 5.49 | 634775.71 | 38098.03 | 8.15 |
| 2025-03-21 | 5.80 | 5.83 | -0.01 | -0.17 | 174111.58 | 10108.45 | 2.23 |
| 2025-03-20 | 5.87 | 5.84 | 0.00 | 0.00 | 177407.60 | 10407.90 | 2.28 |
| 2025-03-19 | 5.90 | 5.84 | -0.08 | -1.35 | 184491.05 | 10803.66 | 2.37 |
| 2025-03-18 | 5.97 | 5.92 | -0.05 | -0.84 | 285783.34 | 16857.27 | 3.67 |
| 2025-03-17 | 6.10 | 5.97 | -0.18 | -2.93 | 529158.89 | 31744.91 | 6.79 |
| 2025-03-14 | 5.59 | 6.15 | 0.56 | 10.02 | 366176.99 | 21722.57 | 4.70 |
| 2025-03-13 | 5.58 | 5.59 | -0.01 | -0.18 | 104924.96 | 5823.10 | 1.35 |
| 2025-03-12 | 5.58 | 5.60 | 0.01 | 0.18 | 122265.00 | 6844.93 | 1.57 |
| 2025-03-11 | 5.46 | 5.59 | 0.08 | 1.45 | 133346.00 | 7337.96 | 1.71 |
| 2025-03-10 | 5.45 | 5.51 | 0.03 | 0.55 | 122481.00 | 6738.53 | 1.57 |
| 2025-03-07 | 5.50 | 5.48 | -0.03 | -0.54 | 108881.90 | 5993.51 | 1.40 |
| 2025-03-06 | 5.47 | 5.51 | 0.06 | 1.10 | 159989.15 | 8769.66 | 2.05 |
| 2025-03-05 | 5.46 | 5.45 | -0.01 | -0.18 | 121285.50 | 6575.01 | 1.56 |
| 2025-03-04 | 5.46 | 5.46 | -0.01 | -0.18 | 102106.00 | 5560.63 | 1.31 |
| 2025-03-03 | 5.46 | 5.47 | 0.01 | 0.18 | 141296.12 | 7748.30 | 1.81 |
| 2025-02-28 | 5.68 | 5.46 | -0.24 | -4.21 | 224822.43 | 12423.27 | 2.89 |
| 2025-02-27 | 5.55 | 5.70 | 0.15 | 2.70 | 307815.00 | 17400.30 | 3.95 |
| 2025-02-26 | 5.50 | 5.55 | 0.05 | 0.91 | 105845.00 | 5860.90 | 1.36 |
| 2025-02-25 | 5.42 | 5.50 | 0.03 | 0.55 | 149979.89 | 8261.29 | 1.93 |
| 2025-02-24 | 5.41 | 5.47 | 0.04 | 0.74 | 99760.36 | 5460.20 | 1.28 |
| 2025-02-21 | 5.49 | 5.43 | -0.06 | -1.09 | 126583.00 | 6863.80 | 1.62 |
| 2025-02-20 | 5.37 | 5.49 | 0.10 | 1.86 | 148700.67 | 8124.32 | 1.91 |
| 2025-02-19 | 5.33 | 5.39 | 0.04 | 0.75 | 114754.30 | 6141.13 | 1.47 |
| 2025-02-18 | 5.59 | 5.35 | -0.24 | -4.29 | 185123.00 | 10046.15 | 2.38 |
| 2025-02-17 | 5.55 | 5.59 | 0.04 | 0.72 | 185739.00 | 10317.46 | 2.38 |
| 2025-02-14 | 5.66 | 5.55 | -0.11 | -1.94 | 216782.00 | 12092.80 | 2.78 |
| 2025-02-13 | 5.67 | 5.66 | -0.04 | -0.70 | 202829.00 | 11544.17 | 2.60 |
| 2025-02-12 | 5.71 | 5.70 | -0.01 | -0.18 | 162690.70 | 9237.72 | 2.09 |
| 2025-02-11 | 5.80 | 5.71 | -0.03 | -0.52 | 143683.00 | 8178.10 | 1.84 |
| 2025-02-10 | 5.51 | 5.74 | 0.23 | 4.17 | 244941.00 | 13860.50 | 3.14 |
| 2025-02-07 | 5.48 | 5.51 | 0.07 | 1.29 | 180334.00 | 9955.69 | 2.31 |
| 2025-02-06 | 5.40 | 5.44 | 0.02 | 0.37 | 172940.01 | 9356.35 | 2.22 |
| 2025-02-05 | 5.55 | 5.42 | -0.15 | -2.69 | 193312.00 | 10524.26 | 2.48 |
| 2025-01-27 | 5.73 | 5.57 | -0.11 | -1.94 | 141151.00 | 8001.30 | 1.81 |
| 2025-01-24 | 5.76 | 5.68 | -0.05 | -0.87 | 208401.00 | 11945.01 | 2.68 |
| 2025-01-23 | 5.77 | 5.73 | 0.06 | 1.06 | 245558.39 | 14191.24 | 3.15 |
| 2025-01-22 | 5.79 | 5.67 | -0.17 | -2.91 | 218592.00 | 12520.93 | 2.81 |
| 2025-01-21 | 5.75 | 5.84 | 0.08 | 1.39 | 271737.00 | 15700.65 | 3.49 |
日K线
周K线
月K线
