兴业银锡(000426)股票信息
| 股票代码 | 000426 |
| 股票名称 | 兴业银锡 |
| 最新价/元 | 15.25 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.26 |
| 买入/元 | 15.24 |
| 卖出/元 | 15.25 |
| 昨收/元 | 15.29 |
| 今开/元 | 15.32 |
| 最高/元 | 15.62 |
| 最低/元 | 15.18 |
| 成交量/手 | 406411.00 |
| 成交额/万 | 62513.84 |
| 股净值/元 | 18.26 |
| 市净率 | 3.27 |
| 总市值/万 | 2707844.50 |
| 流通值/万 | 2707188.33 |
| 换手率/% | 2.29 |
| 入市日期 | 1996-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
兴业银锡(000426)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 | 15.32 | 15.25 | -0.04 | -0.26 | 406411.00 | 62513.84 | 2.29 |
| 2025-06-23 | 15.15 | 15.29 | 0.25 | 1.66 | 380048.10 | 58064.16 | 2.14 |
| 2025-06-20 | 15.37 | 15.04 | -0.35 | -2.27 | 453234.29 | 68658.69 | 2.55 |
| 2025-06-19 | 15.90 | 15.39 | -0.91 | -5.58 | 703672.47 | 110509.49 | 3.96 |
| 2025-06-18 | 16.54 | 16.30 | 0.19 | 1.18 | 603882.15 | 98676.77 | 3.40 |
| 2025-06-17 | 15.99 | 16.11 | 0.11 | 0.69 | 352515.50 | 56915.77 | 1.99 |
| 2025-06-16 | 16.01 | 16.00 | -0.16 | -0.99 | 490689.73 | 78737.70 | 2.76 |
| 2025-06-13 | 16.49 | 16.16 | -0.52 | -3.12 | 732626.76 | 119001.58 | 4.13 |
| 2025-06-12 | 16.36 | 16.68 | 0.40 | 2.46 | 604300.82 | 99825.15 | 3.40 |
| 2025-06-11 | 16.28 | 16.28 | -0.03 | -0.18 | 520468.03 | 84562.20 | 2.93 |
| 2025-06-10 | 16.17 | 16.31 | 0.22 | 1.37 | 716216.33 | 115953.66 | 4.03 |
| 2025-06-09 | 15.45 | 16.09 | 0.67 | 4.35 | 1026653.57 | 161904.28 | 5.78 |
| 2025-06-06 | 15.20 | 15.42 | 1.17 | 8.21 | 1492761.39 | 226809.70 | 8.41 |
| 2025-06-05 | 14.16 | 14.25 | 0.16 | 1.14 | 347784.64 | 49603.91 | 1.96 |
| 2025-06-04 | 13.76 | 14.09 | 0.40 | 2.92 | 608889.83 | 85676.91 | 3.43 |
| 2025-06-03 | 13.78 | 13.69 | 0.46 | 3.48 | 539107.96 | 74052.02 | 3.04 |
| 2025-05-30 | 13.48 | 13.23 | -0.28 | -2.07 | 310759.32 | 41252.74 | 1.75 |
| 2025-05-29 | 13.62 | 13.51 | -0.20 | -1.46 | 336501.00 | 45712.43 | 1.90 |
| 2025-05-28 | 13.54 | 13.71 | 0.20 | 1.48 | 272566.96 | 37413.18 | 1.54 |
| 2025-05-27 | 13.93 | 13.51 | -0.42 | -3.02 | 374272.56 | 50944.53 | 2.11 |
| 2025-05-26 | 14.00 | 13.93 | 0.04 | 0.29 | 409642.00 | 57051.97 | 2.31 |
| 2025-05-23 | 13.48 | 13.89 | 0.31 | 2.28 | 441716.76 | 61079.41 | 2.49 |
| 2025-05-22 | 13.81 | 13.58 | -0.23 | -1.67 | 382439.20 | 52438.42 | 2.15 |
| 2025-05-21 | 13.82 | 13.81 | 0.14 | 1.02 | 400072.00 | 54961.88 | 2.25 |
| 2025-05-20 | 13.70 | 13.67 | 0.16 | 1.18 | 546796.33 | 75028.47 | 3.08 |
| 2025-05-19 | 13.68 | 13.51 | -0.15 | -1.10 | 245480.34 | 33195.31 | 1.38 |
| 2025-05-16 | 13.78 | 13.66 | 0.24 | 1.79 | 353159.00 | 48141.55 | 1.99 |
| 2025-05-15 | 13.97 | 13.42 | -0.54 | -3.87 | 498856.56 | 67497.32 | 2.81 |
| 2025-05-14 | 13.36 | 13.96 | 0.61 | 4.57 | 859449.44 | 119476.81 | 4.84 |
| 2025-05-13 | 13.15 | 13.35 | 0.24 | 1.83 | 306418.19 | 40457.15 | 1.73 |
| 2025-05-12 | 13.06 | 13.11 | 0.08 | 0.61 | 269087.16 | 35059.41 | 1.52 |
| 2025-05-09 | 13.08 | 13.03 | -0.09 | -0.69 | 252960.11 | 32970.63 | 1.42 |
| 2025-05-08 | 13.33 | 13.12 | -0.21 | -1.58 | 342409.00 | 45253.39 | 1.93 |
| 2025-05-07 | 13.40 | 13.33 | -0.02 | -0.15 | 379279.64 | 50615.90 | 2.14 |
| 2025-05-06 | 13.64 | 13.35 | 0.09 | 0.68 | 506301.51 | 67986.17 | 2.85 |
| 2025-04-30 | 12.55 | 13.26 | 0.69 | 5.49 | 677614.82 | 88955.53 | 3.82 |
| 2025-04-29 | 12.51 | 12.57 | 0.15 | 1.21 | 268758.17 | 33943.99 | 1.51 |
| 2025-04-28 | 12.49 | 12.42 | -0.11 | -0.88 | 366059.39 | 45929.78 | 2.06 |
| 2025-04-25 | 12.36 | 12.53 | 0.22 | 1.79 | 468570.20 | 58651.69 | 2.64 |
| 2025-04-24 | 12.43 | 12.31 | 0.17 | 1.40 | 321275.14 | 39689.21 | 1.81 |
| 2025-04-23 | 12.40 | 12.14 | -0.41 | -3.27 | 402340.40 | 49282.78 | 2.27 |
| 2025-04-22 | 12.45 | 12.55 | 0.15 | 1.21 | 433905.67 | 54022.09 | 2.44 |
| 2025-04-21 | 11.88 | 12.40 | 0.62 | 5.26 | 546201.08 | 66647.75 | 3.08 |
| 2025-04-18 | 11.81 | 11.78 | -0.27 | -2.24 | 291747.30 | 34302.76 | 1.64 |
| 2025-04-17 | 12.25 | 12.05 | 0.01 | 0.08 | 657218.24 | 79668.90 | 3.70 |
| 2025-04-16 | 12.16 | 12.04 | 0.04 | 0.33 | 414002.26 | 49807.76 | 2.33 |
| 2025-04-15 | 12.11 | 12.00 | -0.17 | -1.40 | 285593.30 | 34227.86 | 1.61 |
| 2025-04-14 | 11.88 | 12.17 | 0.51 | 4.37 | 472253.06 | 57456.08 | 2.66 |
| 2025-04-11 | 11.28 | 11.66 | 0.32 | 2.82 | 444772.00 | 51639.07 | 2.51 |
| 2025-04-10 | 11.39 | 11.34 | 0.28 | 2.53 | 399701.17 | 45511.15 | 2.25 |
| 2025-04-09 | 10.58 | 11.06 | -0.03 | -0.27 | 504788.66 | 53708.40 | 2.84 |
| 2025-04-08 | 11.63 | 11.09 | -0.86 | -7.20 | 814144.08 | 90494.33 | 4.59 |
| 2025-04-07 | 11.95 | 11.95 | -1.33 | -10.02 | 181370.00 | 21673.72 | 1.02 |
| 2025-04-03 | 13.67 | 13.28 | -0.66 | -4.74 | 560743.49 | 75400.76 | 3.16 |
| 2025-04-02 | 13.65 | 13.94 | 0.28 | 2.05 | 478961.00 | 66577.65 | 2.70 |
| 2025-04-01 | 13.53 | 13.66 | 0.16 | 1.19 | 431947.22 | 59364.93 | 2.43 |
| 2025-03-31 | 13.60 | 13.50 | -0.22 | -1.60 | 422510.96 | 56674.09 | 2.38 |
| 2025-03-28 | 13.65 | 13.72 | 0.42 | 3.16 | 798985.88 | 108019.36 | 4.50 |
| 2025-03-27 | 13.21 | 13.30 | -0.10 | -0.75 | 284773.16 | 37681.89 | 1.60 |
| 2025-03-26 | 13.69 | 13.40 | -0.05 | -0.37 | 532076.02 | 72612.14 | 3.00 |
| 2025-03-25 | 13.47 | 13.45 | 0.03 | 0.22 | 318104.00 | 42917.84 | 1.79 |
| 2025-03-24 | 13.75 | 13.42 | -0.34 | -2.47 | 528788.00 | 71367.95 | 2.98 |
| 2025-03-21 | 14.01 | 13.76 | -0.28 | -1.99 | 504566.95 | 70924.35 | 2.84 |
| 2025-03-20 | 14.14 | 14.04 | -0.19 | -1.34 | 403322.97 | 56660.03 | 2.27 |
| 2025-03-19 | 14.05 | 14.23 | 0.07 | 0.49 | 548445.23 | 78069.80 | 3.09 |
| 2025-03-18 | 14.14 | 14.16 | 0.02 | 0.14 | 669191.76 | 95446.75 | 3.77 |
| 2025-03-17 | 13.99 | 14.14 | -0.25 | -1.74 | 1019006.42 | 143904.15 | 5.74 |
| 2025-03-14 | 14.91 | 14.39 | 0.84 | 6.20 | 2271256.33 | 332774.95 | 12.79 |
| 2025-03-13 | 13.83 | 13.55 | -0.11 | -0.81 | 398212.57 | 53751.01 | 2.24 |
| 2025-03-12 | 13.99 | 13.66 | 0.10 | 0.74 | 568538.28 | 78290.99 | 3.20 |
| 2025-03-11 | 12.80 | 13.56 | 0.57 | 4.39 | 677445.55 | 89296.55 | 3.82 |
| 2025-03-10 | 13.99 | 12.99 | -0.51 | -3.78 | 987373.60 | 130706.44 | 5.56 |
| 2025-03-07 | 13.12 | 13.50 | 0.39 | 2.98 | 492134.77 | 66785.27 | 2.77 |
| 2025-03-06 | 13.07 | 13.11 | 0.07 | 0.54 | 268572.52 | 35304.31 | 1.51 |
| 2025-03-05 | 12.56 | 13.04 | 0.48 | 3.82 | 329574.42 | 42368.47 | 1.86 |
| 2025-03-04 | 12.52 | 12.56 | 0.05 | 0.40 | 140102.92 | 17505.16 | 0.79 |
| 2025-03-03 | 12.43 | 12.51 | 0.18 | 1.46 | 163973.96 | 20536.76 | 0.92 |
| 2025-02-28 | 12.40 | 12.33 | -0.22 | -1.75 | 155279.44 | 19318.69 | 0.87 |
| 2025-02-27 | 12.52 | 12.55 | 0.00 | 0.00 | 230258.68 | 28536.06 | 1.30 |
| 2025-02-26 | 12.58 | 12.55 | -0.05 | -0.40 | 245730.63 | 30853.97 | 1.38 |
| 2025-02-25 | 12.65 | 12.60 | -0.17 | -1.33 | 166122.48 | 21066.50 | 0.94 |
| 2025-02-24 | 12.83 | 12.77 | -0.17 | -1.31 | 189353.08 | 24168.22 | 1.07 |
| 2025-02-21 | 13.09 | 12.94 | -0.09 | -0.69 | 241348.76 | 31367.12 | 1.36 |
| 2025-02-20 | 13.22 | 13.03 | -0.13 | -0.99 | 221651.00 | 28880.23 | 1.25 |
| 2025-02-19 | 12.80 | 13.16 | 0.38 | 2.97 | 352557.05 | 46228.58 | 1.99 |
| 2025-02-18 | 12.65 | 12.78 | 0.10 | 0.79 | 301859.88 | 38500.74 | 1.70 |
| 2025-02-17 | 12.94 | 12.68 | -0.73 | -5.44 | 497428.39 | 63473.40 | 2.80 |
| 2025-02-14 | 12.95 | 13.41 | 0.64 | 5.01 | 562945.07 | 74487.81 | 3.17 |
| 2025-02-13 | 12.77 | 12.77 | 0.04 | 0.31 | 263306.86 | 34031.09 | 1.48 |
| 2025-02-12 | 12.75 | 12.73 | -0.14 | -1.09 | 279200.40 | 35511.67 | 1.57 |
| 2025-02-11 | 12.98 | 12.87 | -0.05 | -0.39 | 257650.16 | 33377.86 | 1.45 |
| 2025-02-10 | 12.83 | 12.92 | 0.14 | 1.10 | 240526.26 | 30893.31 | 1.35 |
| 2025-02-07 | 12.90 | 12.78 | -0.12 | -0.93 | 258580.33 | 33296.97 | 1.46 |
| 2025-02-06 | 12.99 | 12.90 | -0.13 | -1.00 | 228987.37 | 29469.45 | 1.29 |
| 2025-02-05 | 12.65 | 13.03 | 0.64 | 5.17 | 338032.67 | 43502.03 | 1.90 |
| 2025-01-27 | 12.57 | 12.39 | -0.17 | -1.35 | 133482.00 | 16652.12 | 0.75 |
| 2025-01-24 | 12.28 | 12.56 | 0.29 | 2.36 | 206208.00 | 25708.55 | 1.16 |
| 2025-01-23 | 12.32 | 12.27 | -0.05 | -0.41 | 256465.24 | 31849.56 | 1.44 |
| 2025-01-22 | 12.22 | 12.32 | 0.08 | 0.65 | 238326.94 | 29235.01 | 1.34 |
| 2025-01-21 | 12.10 | 12.24 | -0.15 | -1.21 | 301490.80 | 36561.69 | 1.70 |
日K线
周K线
月K线
