合肥百货(000417)股票信息
| 股票代码 | 000417 |
| 股票名称 | 合肥百货 |
| 最新价/元 | 4.21 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -2.55 |
| 买入/元 | 4.20 |
| 卖出/元 | 4.21 |
| 昨收/元 | 4.32 |
| 今开/元 | 4.30 |
| 最高/元 | 4.33 |
| 最低/元 | 4.19 |
| 成交量/手 | 113785.00 |
| 成交额/万 | 4836.77 |
| 股净值/元 | 12.44 |
| 市净率 | 0.70 |
| 总市值/万 | 328331.25 |
| 流通值/万 | 327970.56 |
| 换手率/% | 1.46 |
| 入市日期 | 1996-08-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
合肥百货(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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 4.30 | 4.21 | -0.11 | -2.55 | 113785.00 | 4836.77 | 1.46 |
| 2024-07-03 | 4.28 | 4.32 | 0.05 | 1.17 | 161419.27 | 7024.12 | 2.07 |
| 2024-07-02 | 4.23 | 4.27 | 0.05 | 1.19 | 80252.00 | 3425.51 | 1.03 |
| 2024-07-01 | 4.15 | 4.22 | 0.07 | 1.69 | 73016.89 | 3057.33 | 0.94 |
| 2024-06-28 | 4.12 | 4.15 | 0.03 | 0.73 | 73357.02 | 3053.50 | 0.94 |
| 2024-06-27 | 4.19 | 4.12 | -0.08 | -1.91 | 60358.02 | 2510.22 | 0.77 |
| 2024-06-26 | 4.13 | 4.20 | 0.07 | 1.70 | 74654.49 | 3102.16 | 0.96 |
| 2024-06-25 | 4.08 | 4.13 | 0.04 | 0.98 | 103643.00 | 4273.23 | 1.33 |
| 2024-06-24 | 4.20 | 4.09 | -0.13 | -3.08 | 83103.50 | 3417.54 | 1.07 |
| 2024-06-21 | 4.20 | 4.22 | 0.02 | 0.48 | 53667.00 | 2267.42 | 0.69 |
| 2024-06-20 | 4.30 | 4.20 | -0.11 | -2.55 | 94725.00 | 4014.01 | 1.22 |
| 2024-06-19 | 4.30 | 4.31 | 0.01 | 0.23 | 72244.27 | 3104.37 | 0.93 |
| 2024-06-18 | 4.27 | 4.30 | 0.03 | 0.70 | 71524.00 | 3067.91 | 0.92 |
| 2024-06-17 | 4.31 | 4.27 | -0.07 | -1.61 | 101648.79 | 4372.56 | 1.30 |
| 2024-06-14 | 4.34 | 4.34 | 0.00 | 0.00 | 90032.10 | 3894.36 | 1.16 |
| 2024-06-13 | 4.40 | 4.34 | -0.06 | -1.36 | 78287.02 | 3408.65 | 1.00 |
| 2024-06-12 | 4.37 | 4.40 | 0.03 | 0.69 | 105385.10 | 4616.86 | 1.35 |
| 2024-06-11 | 4.43 | 4.37 | -0.08 | -1.80 | 95198.00 | 4164.48 | 1.22 |
| 2024-06-07 | 4.36 | 4.45 | 0.11 | 2.54 | 141305.00 | 6230.61 | 1.81 |
| 2024-06-06 | 4.51 | 4.34 | -0.16 | -3.56 | 222102.97 | 9707.52 | 2.85 |
| 2024-06-05 | 4.65 | 4.50 | -0.17 | -3.64 | 179011.11 | 8153.12 | 2.30 |
| 2024-06-04 | 4.63 | 4.67 | 0.00 | 0.00 | 107997.27 | 5014.91 | 1.39 |
| 2024-06-03 | 4.73 | 4.67 | -0.07 | -1.48 | 117332.32 | 5481.84 | 1.51 |
| 2024-05-31 | 4.70 | 4.74 | 0.04 | 0.85 | 51447.00 | 2429.64 | 0.66 |
| 2024-05-30 | 4.74 | 4.70 | -0.05 | -1.05 | 86855.50 | 4093.56 | 1.11 |
| 2024-05-29 | 4.73 | 4.75 | 0.02 | 0.42 | 77339.00 | 3666.80 | 0.99 |
| 2024-05-28 | 4.79 | 4.73 | -0.07 | -1.46 | 83221.72 | 3952.18 | 1.07 |
| 2024-05-27 | 4.78 | 4.80 | 0.05 | 1.05 | 102767.00 | 4907.01 | 1.32 |
| 2024-05-24 | 4.75 | 4.75 | -0.01 | -0.21 | 97622.00 | 4667.05 | 1.25 |
| 2024-05-23 | 4.86 | 4.76 | -0.11 | -2.26 | 137970.99 | 6575.25 | 1.77 |
| 2024-05-21 | 4.88 | 4.87 | -0.01 | -0.21 | 95129.00 | 4631.18 | 1.22 |
| 2024-05-20 | 4.94 | 4.88 | -0.06 | -1.22 | 127068.08 | 6232.84 | 1.63 |
| 2024-05-17 | 4.89 | 4.94 | 0.04 | 0.82 | 161689.15 | 7892.84 | 2.08 |
| 2024-05-16 | 4.85 | 4.90 | 0.06 | 1.24 | 137028.00 | 6710.72 | 1.76 |
| 2024-05-15 | 4.85 | 4.84 | -0.01 | -0.21 | 91053.00 | 4420.21 | 1.17 |
| 2024-05-14 | 4.79 | 4.85 | 0.05 | 1.04 | 104852.73 | 5077.03 | 1.35 |
| 2024-05-13 | 4.80 | 4.80 | -0.03 | -0.62 | 140240.98 | 6708.23 | 1.80 |
| 2024-05-10 | 4.79 | 4.83 | 0.04 | 0.84 | 149914.73 | 7208.95 | 1.92 |
| 2024-05-09 | 4.72 | 4.79 | 0.05 | 1.06 | 107837.29 | 5152.15 | 1.38 |
| 2024-05-08 | 4.77 | 4.74 | -0.05 | -1.04 | 115303.00 | 5473.36 | 1.48 |
| 2024-05-07 | 4.76 | 4.79 | 0.03 | 0.63 | 168336.81 | 8072.55 | 2.16 |
| 2024-05-06 | 4.74 | 4.76 | 0.08 | 1.71 | 164744.02 | 7811.02 | 2.11 |
| 2024-04-30 | 4.70 | 4.68 | 0.02 | 0.43 | 170389.00 | 7964.60 | 2.19 |
| 2024-04-29 | 4.53 | 4.66 | 0.11 | 2.42 | 181836.41 | 8389.31 | 2.33 |
| 2024-04-26 | 4.48 | 4.55 | 0.05 | 1.11 | 117188.54 | 5290.34 | 1.50 |
| 2024-04-25 | 4.48 | 4.50 | 0.01 | 0.22 | 85615.00 | 3843.03 | 1.10 |
| 2024-04-24 | 4.51 | 4.49 | -0.04 | -0.88 | 133392.26 | 5977.53 | 1.71 |
| 2024-04-23 | 4.50 | 4.53 | 0.02 | 0.44 | 90862.12 | 4104.52 | 1.17 |
| 2024-04-22 | 4.53 | 4.51 | -0.04 | -0.88 | 96537.92 | 4348.57 | 1.24 |
| 2024-04-19 | 4.53 | 4.55 | 0.00 | 0.00 | 121834.07 | 5542.01 | 1.56 |
| 2024-04-18 | 4.57 | 4.55 | -0.03 | -0.66 | 134131.00 | 6138.82 | 1.72 |
| 2024-04-17 | 4.43 | 4.58 | 0.19 | 4.33 | 188726.81 | 8561.22 | 2.42 |
| 2024-04-16 | 4.62 | 4.39 | -0.27 | -5.79 | 252320.00 | 11256.88 | 3.24 |
| 2024-04-15 | 4.83 | 4.66 | -0.27 | -5.48 | 390486.51 | 18368.92 | 5.01 |
| 2024-04-12 | 4.86 | 4.93 | 0.08 | 1.65 | 333646.21 | 16300.22 | 4.28 |
| 2024-04-11 | 4.81 | 4.85 | 0.00 | 0.00 | 214710.44 | 10395.07 | 2.76 |
| 2024-04-10 | 4.80 | 4.85 | 0.02 | 0.41 | 221753.10 | 10691.05 | 2.85 |
| 2024-04-09 | 4.66 | 4.83 | 0.14 | 2.99 | 303297.39 | 14456.78 | 3.89 |
| 2024-04-08 | 4.71 | 4.69 | -0.02 | -0.43 | 193645.40 | 9168.87 | 2.49 |
| 2024-04-03 | 4.63 | 4.71 | 0.07 | 1.51 | 174460.09 | 8153.75 | 2.24 |
| 2024-04-02 | 4.63 | 4.64 | 0.02 | 0.43 | 128827.61 | 5964.24 | 1.65 |
| 2024-04-01 | 4.57 | 4.62 | 0.05 | 1.09 | 123083.13 | 5669.59 | 1.58 |
| 2024-03-29 | 4.50 | 4.57 | 0.07 | 1.56 | 154015.98 | 7016.16 | 1.98 |
| 2024-03-28 | 4.41 | 4.50 | 0.09 | 2.04 | 132109.62 | 5919.04 | 1.70 |
| 2024-03-27 | 4.50 | 4.41 | -0.10 | -2.22 | 88680.10 | 3959.93 | 1.14 |
| 2024-03-26 | 4.52 | 4.51 | 0.00 | 0.00 | 97955.67 | 4398.61 | 1.26 |
| 2024-03-25 | 4.58 | 4.51 | -0.08 | -1.74 | 119975.67 | 5472.38 | 1.54 |
| 2024-03-22 | 4.65 | 4.59 | -0.08 | -1.71 | 132977.00 | 6126.74 | 1.71 |
| 2024-03-21 | 4.66 | 4.67 | 0.01 | 0.22 | 138841.48 | 6463.01 | 1.78 |
| 2024-03-20 | 4.63 | 4.66 | 0.03 | 0.65 | 124805.75 | 5793.76 | 1.60 |
| 2024-03-19 | 4.68 | 4.63 | -0.02 | -0.43 | 162863.00 | 7565.35 | 2.09 |
| 2024-03-18 | 4.63 | 4.65 | 0.01 | 0.22 | 149720.47 | 6951.09 | 1.92 |
| 2024-03-15 | 4.58 | 4.64 | 0.05 | 1.09 | 162510.00 | 7467.56 | 2.09 |
| 2024-03-14 | 4.54 | 4.59 | 0.05 | 1.10 | 161872.80 | 7409.26 | 2.08 |
| 2024-03-13 | 4.56 | 4.54 | -0.02 | -0.44 | 108719.00 | 4929.24 | 1.40 |
| 2024-03-12 | 4.54 | 4.56 | 0.04 | 0.89 | 138949.90 | 6291.57 | 1.78 |
| 2024-03-11 | 4.44 | 4.52 | 0.07 | 1.57 | 146159.05 | 6585.89 | 1.88 |
| 2024-03-08 | 4.42 | 4.45 | 0.03 | 0.68 | 130910.77 | 5778.03 | 1.68 |
| 2024-03-07 | 4.41 | 4.42 | 0.02 | 0.46 | 171311.72 | 7606.63 | 2.20 |
| 2024-03-06 | 4.36 | 4.40 | 0.02 | 0.46 | 149780.29 | 6591.64 | 1.92 |
| 2024-03-05 | 4.43 | 4.38 | -0.10 | -2.23 | 172261.37 | 7557.82 | 2.21 |
| 2024-03-04 | 4.52 | 4.48 | -0.04 | -0.89 | 151370.28 | 6713.12 | 1.94 |
| 2024-03-01 | 4.55 | 4.52 | -0.02 | -0.44 | 153453.00 | 6926.40 | 1.97 |
| 2024-02-29 | 4.47 | 4.54 | 0.05 | 1.11 | 178084.77 | 8056.75 | 2.29 |
| 2024-02-28 | 4.69 | 4.49 | -0.21 | -4.47 | 254457.14 | 11811.24 | 3.27 |
| 2024-02-27 | 4.64 | 4.70 | 0.07 | 1.51 | 207829.08 | 9695.14 | 2.67 |
| 2024-02-26 | 4.65 | 4.63 | -0.04 | -0.86 | 217302.30 | 10131.07 | 2.79 |
| 2024-02-23 | 4.64 | 4.67 | 0.03 | 0.65 | 151078.21 | 6991.34 | 1.94 |
| 2024-02-22 | 4.59 | 4.64 | 0.03 | 0.65 | 163843.08 | 7578.49 | 2.10 |
| 2024-02-21 | 4.60 | 4.61 | 0.01 | 0.22 | 274667.38 | 12789.52 | 3.53 |
| 2024-02-20 | 4.52 | 4.60 | -0.01 | -0.22 | 252198.74 | 11616.13 | 3.24 |
| 2024-02-19 | 4.38 | 4.61 | 0.26 | 5.98 | 331373.81 | 15143.43 | 4.25 |
| 2024-02-08 | 4.16 | 4.35 | 0.22 | 5.33 | 230956.58 | 9834.06 | 2.96 |
| 2024-02-07 | 4.18 | 4.13 | -0.06 | -1.43 | 226888.44 | 9412.01 | 2.91 |
| 2024-02-06 | 4.01 | 4.19 | 0.14 | 3.46 | 266635.72 | 10770.45 | 3.42 |
| 2024-02-05 | 4.44 | 4.05 | -0.40 | -8.99 | 321911.54 | 13377.54 | 4.13 |
| 2024-01-26 | 4.91 | 4.92 | 0.00 | 0.00 | 191213.60 | 9467.79 | 2.45 |
| 2024-01-25 | 4.77 | 4.92 | 0.17 | 3.58 | 188497.45 | 9111.41 | 2.42 |
| 2024-01-24 | 4.55 | 4.75 | 0.22 | 4.86 | 260907.63 | 12093.37 | 3.35 |
| 2024-01-23 | 4.47 | 4.53 | 0.03 | 0.67 | 176213.00 | 7851.75 | 2.26 |
日K线
周K线
月K线
