吉林化纤(000420)股票信息
| 股票代码 | 000420 |
| 股票名称 | 吉林化纤 |
| 最新价/元 | 3.10 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.90 |
| 买入/元 | 3.10 |
| 卖出/元 | 3.11 |
| 昨收/元 | 3.16 |
| 今开/元 | 3.15 |
| 最高/元 | 3.18 |
| 最低/元 | 3.08 |
| 成交量/手 | 268337.00 |
| 成交额/万 | 8354.79 |
| 股净值/元 | 236.64 |
| 市净率 | 1.74 |
| 总市值/万 | 762249.19 |
| 流通值/万 | 761986.40 |
| 换手率/% | 1.09 |
| 入市日期 | 1996-08-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
吉林化纤(000420)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 | 3.15 | 3.10 | -0.06 | -1.90 | 268337.00 | 8354.79 | 1.09 |
| 2024-07-03 | 3.18 | 3.16 | -0.03 | -0.94 | 169665.00 | 5391.36 | 0.69 |
| 2024-07-02 | 3.21 | 3.19 | -0.01 | -0.31 | 263444.00 | 8422.49 | 1.07 |
| 2024-07-01 | 3.17 | 3.20 | 0.04 | 1.27 | 278210.00 | 8848.96 | 1.13 |
| 2024-06-28 | 3.12 | 3.16 | 0.03 | 0.96 | 281782.07 | 8943.68 | 1.15 |
| 2024-06-27 | 3.21 | 3.13 | -0.11 | -3.40 | 344851.00 | 10916.38 | 1.40 |
| 2024-06-26 | 3.15 | 3.24 | 0.10 | 3.19 | 353978.07 | 11263.20 | 1.44 |
| 2024-06-25 | 3.07 | 3.14 | 0.05 | 1.62 | 404815.20 | 12666.02 | 1.65 |
| 2024-06-24 | 3.23 | 3.09 | -0.17 | -5.22 | 561544.00 | 17611.46 | 2.28 |
| 2024-06-21 | 3.23 | 3.26 | 0.02 | 0.62 | 360448.09 | 11843.60 | 1.47 |
| 2024-06-20 | 3.36 | 3.24 | -0.14 | -4.14 | 518192.04 | 17012.04 | 2.11 |
| 2024-06-19 | 3.36 | 3.38 | -0.01 | -0.30 | 691348.73 | 23522.10 | 2.81 |
| 2024-06-18 | 3.28 | 3.39 | 0.13 | 3.99 | 666628.20 | 22381.75 | 2.71 |
| 2024-06-17 | 3.25 | 3.26 | 0.05 | 1.56 | 474527.10 | 15486.25 | 1.93 |
| 2024-06-14 | 3.22 | 3.21 | -0.04 | -1.23 | 367611.00 | 11782.06 | 1.50 |
| 2024-06-13 | 3.34 | 3.25 | -0.09 | -2.70 | 439670.00 | 14400.41 | 1.79 |
| 2024-06-12 | 3.36 | 3.34 | -0.02 | -0.60 | 387173.48 | 12963.40 | 1.58 |
| 2024-06-11 | 3.31 | 3.36 | 0.05 | 1.51 | 419182.00 | 13854.43 | 1.71 |
| 2024-06-07 | 3.28 | 3.31 | 0.05 | 1.53 | 389868.40 | 12868.64 | 1.59 |
| 2024-06-06 | 3.39 | 3.26 | -0.12 | -3.55 | 673593.40 | 22151.62 | 2.74 |
| 2024-06-05 | 3.41 | 3.38 | -0.04 | -1.17 | 418696.73 | 14260.73 | 1.70 |
| 2024-06-04 | 3.43 | 3.42 | -0.02 | -0.58 | 488259.00 | 16586.68 | 1.99 |
| 2024-06-03 | 3.57 | 3.44 | -0.27 | -7.28 | 1322809.69 | 45898.43 | 5.38 |
| 2024-05-31 | 3.68 | 3.71 | 0.03 | 0.82 | 460133.69 | 17078.99 | 1.87 |
| 2024-05-30 | 3.76 | 3.68 | -0.08 | -2.13 | 596195.02 | 22099.68 | 2.43 |
| 2024-05-29 | 3.78 | 3.76 | -0.06 | -1.57 | 791202.04 | 29985.16 | 3.22 |
| 2024-05-28 | 3.95 | 3.82 | -0.18 | -4.50 | 1094672.52 | 42512.99 | 4.45 |
| 2024-05-27 | 4.04 | 4.00 | -0.08 | -1.96 | 952026.68 | 37712.15 | 3.87 |
| 2024-05-24 | 4.27 | 4.08 | -0.19 | -4.45 | 1199990.77 | 49275.60 | 4.88 |
| 2024-05-23 | 4.11 | 4.27 | 0.22 | 5.43 | 2106386.18 | 88426.32 | 8.57 |
| 2024-05-22 | 4.12 | 4.05 | -0.11 | -2.64 | 1252920.28 | 51135.87 | 5.10 |
| 2024-05-21 | 4.20 | 4.16 | -0.14 | -3.26 | 1902723.14 | 79567.56 | 7.74 |
| 2024-05-20 | 4.33 | 4.30 | 0.08 | 1.90 | 3704758.66 | 162060.90 | 15.07 |
| 2024-05-17 | 3.84 | 4.22 | 0.38 | 9.90 | 1833380.99 | 75527.39 | 7.46 |
| 2024-05-16 | 3.80 | 3.84 | 0.07 | 1.86 | 1242317.19 | 48147.42 | 5.05 |
| 2024-05-15 | 3.68 | 3.77 | 0.17 | 4.72 | 1229346.63 | 46887.94 | 5.00 |
| 2024-05-14 | 3.57 | 3.60 | 0.03 | 0.84 | 388475.00 | 14002.85 | 1.58 |
| 2024-05-13 | 3.65 | 3.57 | -0.11 | -2.99 | 570912.10 | 20407.57 | 2.32 |
| 2024-05-10 | 3.72 | 3.68 | -0.04 | -1.08 | 733937.33 | 26718.58 | 2.99 |
| 2024-05-09 | 3.73 | 3.72 | -0.02 | -0.54 | 496453.00 | 18491.50 | 2.02 |
| 2024-05-08 | 3.83 | 3.74 | -0.08 | -2.09 | 586366.15 | 22106.24 | 2.39 |
| 2024-05-07 | 3.79 | 3.82 | 0.03 | 0.79 | 749031.13 | 28559.91 | 3.05 |
| 2024-05-06 | 3.69 | 3.79 | 0.14 | 3.84 | 904594.61 | 33963.99 | 3.68 |
| 2024-04-30 | 3.80 | 3.65 | -0.15 | -3.95 | 939282.91 | 34585.73 | 3.82 |
| 2024-04-29 | 3.78 | 3.80 | 0.02 | 0.53 | 1081073.24 | 40549.75 | 4.40 |
| 2024-04-26 | 3.79 | 3.78 | 0.00 | 0.00 | 1488788.66 | 57099.13 | 6.06 |
| 2024-04-25 | 3.73 | 3.78 | -0.02 | -0.53 | 745973.00 | 28068.51 | 3.03 |
| 2024-04-24 | 3.60 | 3.80 | 0.18 | 4.97 | 1107897.35 | 41836.48 | 4.51 |
| 2024-04-23 | 3.62 | 3.62 | 0.00 | 0.00 | 584804.35 | 21326.88 | 2.38 |
| 2024-04-22 | 3.82 | 3.62 | -0.17 | -4.49 | 952176.64 | 35029.35 | 3.87 |
| 2024-04-19 | 3.70 | 3.79 | 0.08 | 2.16 | 1694910.02 | 64093.74 | 6.90 |
| 2024-04-18 | 3.42 | 3.71 | 0.29 | 8.48 | 1513571.53 | 55674.48 | 6.16 |
| 2024-04-17 | 3.28 | 3.42 | 0.25 | 7.89 | 766092.74 | 25864.92 | 3.12 |
| 2024-04-16 | 3.33 | 3.17 | -0.20 | -5.94 | 782839.23 | 25364.93 | 3.18 |
| 2024-04-15 | 3.46 | 3.37 | -0.13 | -3.71 | 805139.65 | 27334.07 | 3.28 |
| 2024-04-12 | 3.52 | 3.50 | -0.05 | -1.41 | 584192.63 | 20590.03 | 2.38 |
| 2024-04-11 | 3.73 | 3.55 | -0.30 | -7.79 | 1176082.05 | 42825.26 | 4.78 |
| 2024-04-10 | 3.63 | 3.85 | 0.21 | 5.77 | 1512029.23 | 56660.22 | 6.15 |
| 2024-04-09 | 3.60 | 3.64 | 0.05 | 1.39 | 553822.91 | 20038.44 | 2.25 |
| 2024-04-08 | 3.68 | 3.59 | -0.10 | -2.71 | 734696.27 | 26946.92 | 2.99 |
| 2024-04-03 | 3.75 | 3.69 | -0.16 | -4.16 | 876579.37 | 32504.78 | 3.57 |
| 2024-04-02 | 3.80 | 3.85 | 0.00 | 0.00 | 1374898.02 | 53092.54 | 5.59 |
| 2024-04-01 | 3.85 | 3.85 | 0.03 | 0.79 | 1225370.41 | 47377.99 | 4.99 |
| 2024-03-29 | 3.78 | 3.82 | 0.04 | 1.06 | 1609917.00 | 61528.98 | 6.55 |
| 2024-03-28 | 3.53 | 3.78 | 0.34 | 9.88 | 1164467.68 | 42841.19 | 4.74 |
| 2024-03-27 | 3.56 | 3.44 | -0.17 | -4.71 | 1237759.53 | 43212.70 | 5.04 |
| 2024-03-26 | 3.54 | 3.61 | 0.03 | 0.84 | 1393417.83 | 49965.81 | 5.67 |
| 2024-03-25 | 3.74 | 3.58 | -0.19 | -5.04 | 2603092.36 | 99158.89 | 10.59 |
| 2024-03-22 | 3.62 | 3.77 | 0.34 | 9.91 | 989128.91 | 36989.26 | 4.02 |
| 2024-03-21 | 3.25 | 3.43 | 0.20 | 6.19 | 1365602.06 | 46284.99 | 5.56 |
| 2024-03-20 | 3.21 | 3.23 | 0.02 | 0.62 | 387457.84 | 12567.90 | 1.58 |
| 2024-03-19 | 3.26 | 3.21 | -0.09 | -2.73 | 524653.16 | 16986.38 | 2.13 |
| 2024-03-18 | 3.16 | 3.30 | 0.16 | 5.10 | 794925.68 | 26048.12 | 3.23 |
| 2024-03-15 | 3.12 | 3.14 | 0.04 | 1.29 | 340389.45 | 10590.54 | 1.38 |
| 2024-03-14 | 3.14 | 3.10 | -0.08 | -2.52 | 533793.00 | 16650.49 | 2.17 |
| 2024-03-13 | 3.24 | 3.18 | -0.15 | -4.51 | 1298559.24 | 41429.27 | 5.28 |
| 2024-03-12 | 3.00 | 3.33 | 0.30 | 9.90 | 1174914.02 | 37294.11 | 4.78 |
| 2024-03-11 | 2.91 | 3.03 | 0.13 | 4.48 | 726348.01 | 21629.15 | 2.96 |
| 2024-03-08 | 2.76 | 2.90 | 0.13 | 4.69 | 582219.22 | 16666.28 | 2.37 |
| 2024-03-07 | 2.83 | 2.77 | -0.06 | -2.12 | 275922.00 | 7743.61 | 1.12 |
| 2024-03-06 | 2.78 | 2.83 | 0.08 | 2.91 | 405520.82 | 11480.20 | 1.65 |
| 2024-03-05 | 2.82 | 2.75 | -0.07 | -2.48 | 245858.24 | 6788.24 | 1.00 |
| 2024-03-04 | 2.77 | 2.82 | 0.05 | 1.81 | 510907.20 | 14652.96 | 2.08 |
| 2024-03-01 | 2.76 | 2.77 | 0.03 | 1.10 | 228043.17 | 6270.32 | 0.93 |
| 2024-02-29 | 2.63 | 2.74 | 0.08 | 3.01 | 250419.00 | 6761.20 | 1.02 |
| 2024-02-28 | 2.79 | 2.66 | -0.13 | -4.66 | 461548.69 | 12780.22 | 1.88 |
| 2024-02-27 | 2.72 | 2.79 | 0.07 | 2.57 | 267117.00 | 7339.50 | 1.09 |
| 2024-02-26 | 2.72 | 2.72 | 0.01 | 0.37 | 279905.28 | 7633.90 | 1.14 |
| 2024-02-23 | 2.71 | 2.71 | 0.00 | 0.00 | 249191.02 | 6698.87 | 1.01 |
| 2024-02-22 | 2.69 | 2.71 | 0.04 | 1.50 | 245451.46 | 6618.15 | 1.00 |
| 2024-02-21 | 2.64 | 2.67 | 0.03 | 1.14 | 327881.25 | 8800.98 | 1.33 |
| 2024-02-20 | 2.68 | 2.64 | -0.04 | -1.49 | 228427.32 | 6005.73 | 0.93 |
| 2024-02-19 | 2.79 | 2.68 | 0.02 | 0.75 | 313029.73 | 8402.52 | 1.27 |
| 2024-02-08 | 2.66 | 2.66 | 0.04 | 1.53 | 429063.05 | 11664.71 | 1.75 |
| 2024-02-07 | 2.46 | 2.62 | 0.20 | 8.26 | 507529.08 | 13113.13 | 2.06 |
| 2024-02-06 | 2.24 | 2.42 | 0.18 | 8.04 | 384362.50 | 9063.62 | 1.56 |
| 2024-02-05 | 2.44 | 2.24 | -0.20 | -8.20 | 370782.15 | 8507.16 | 1.51 |
| 2024-01-26 | 2.87 | 2.86 | -0.01 | -0.35 | 207041.00 | 5968.48 | 0.84 |
| 2024-01-25 | 2.80 | 2.87 | 0.08 | 2.87 | 251404.62 | 7113.31 | 1.02 |
| 2024-01-24 | 2.74 | 2.79 | 0.08 | 2.95 | 256134.00 | 7014.91 | 1.04 |
日K线
周K线
月K线
