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 | 13.37 |
| 涨跌额/元 | -0.38 |
| 涨跌幅/% | -2.76 |
| 买入/元 | 13.36 |
| 卖出/元 | 13.37 |
| 昨收/元 | 13.75 |
| 今开/元 | 13.92 |
| 最高/元 | 14.05 |
| 最低/元 | 13.35 |
| 成交量/手 | 269702.63 |
| 成交额/万 | 36961.89 |
| 股净值/元 | 25.34 |
| 市净率 | 3.67 |
| 总市值/万 | 2456326.00 |
| 流通值/万 | 1975932.06 |
| 换手率/% | 1.82 |
| 入市日期 | 1996-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 13.92 | 13.37 | -0.38 | -2.76 | 269702.63 | 36961.89 | 1.82 |
| 2024-07-03 | 13.61 | 13.75 | 0.14 | 1.03 | 165744.96 | 22532.95 | 1.12 |
| 2024-07-02 | 13.98 | 13.61 | -0.39 | -2.79 | 185045.00 | 25361.82 | 1.25 |
| 2024-07-01 | 13.58 | 14.00 | 0.42 | 3.09 | 303458.42 | 42105.71 | 2.05 |
| 2024-06-28 | 13.40 | 13.58 | 0.19 | 1.42 | 430528.99 | 58178.98 | 2.91 |
| 2024-06-27 | 13.68 | 13.39 | -0.48 | -3.46 | 180424.30 | 24420.46 | 1.22 |
| 2024-06-26 | 13.94 | 13.87 | -0.18 | -1.28 | 279026.89 | 37949.85 | 1.89 |
| 2024-06-25 | 13.85 | 14.05 | 0.19 | 1.37 | 182019.46 | 25527.28 | 1.23 |
| 2024-06-24 | 13.75 | 13.86 | -0.28 | -1.98 | 211856.28 | 29440.63 | 1.43 |
| 2024-06-21 | 14.21 | 14.14 | 0.07 | 0.50 | 273980.00 | 39060.52 | 1.85 |
| 2024-06-20 | 13.86 | 14.07 | 0.38 | 2.78 | 329012.92 | 46502.48 | 2.23 |
| 2024-06-19 | 13.84 | 13.69 | -0.13 | -0.94 | 164850.84 | 22881.71 | 1.12 |
| 2024-06-18 | 13.64 | 13.82 | 0.26 | 1.92 | 167735.21 | 23067.38 | 1.13 |
| 2024-06-17 | 13.94 | 13.56 | -0.32 | -2.31 | 161909.48 | 22218.55 | 1.10 |
| 2024-06-14 | 13.52 | 13.88 | 0.13 | 0.95 | 171981.82 | 23768.54 | 1.16 |
| 2024-06-13 | 13.81 | 13.75 | -0.33 | -2.34 | 248707.30 | 34086.86 | 1.68 |
| 2024-06-12 | 13.62 | 14.08 | 0.39 | 2.85 | 264773.18 | 36846.77 | 1.79 |
| 2024-06-11 | 13.88 | 13.69 | -0.60 | -4.20 | 402528.21 | 54982.48 | 2.72 |
| 2024-06-07 | 14.52 | 14.29 | 0.23 | 1.64 | 387551.52 | 55596.00 | 2.62 |
| 2024-06-06 | 14.36 | 14.06 | 0.04 | 0.29 | 289666.66 | 41204.17 | 1.96 |
| 2024-06-05 | 13.90 | 14.02 | -0.31 | -2.16 | 315423.38 | 44065.72 | 2.13 |
| 2024-06-04 | 13.94 | 14.33 | 0.39 | 2.80 | 339213.82 | 48047.80 | 2.30 |
| 2024-06-03 | 14.10 | 13.94 | -0.33 | -2.31 | 372756.42 | 52293.78 | 2.52 |
| 2024-05-31 | 14.27 | 14.27 | 0.01 | 0.07 | 394507.05 | 56506.15 | 2.67 |
| 2024-05-30 | 15.45 | 14.26 | -1.27 | -8.18 | 633091.50 | 93159.48 | 4.28 |
| 2024-05-29 | 15.21 | 15.53 | 0.45 | 2.98 | 625264.62 | 97184.58 | 4.23 |
| 2024-05-28 | 14.84 | 15.08 | 0.56 | 3.86 | 657656.54 | 100008.51 | 4.45 |
| 2024-05-27 | 14.33 | 14.52 | 0.32 | 2.25 | 359372.18 | 51741.42 | 2.43 |
| 2024-05-24 | 13.63 | 14.20 | 0.30 | 2.16 | 345807.07 | 48813.85 | 2.34 |
| 2024-05-23 | 14.07 | 13.90 | -0.59 | -4.07 | 455491.22 | 63444.12 | 3.08 |
| 2024-05-22 | 14.87 | 14.49 | -0.32 | -2.16 | 481885.00 | 71132.50 | 3.26 |
| 2024-05-21 | 15.21 | 14.81 | -0.27 | -1.79 | 912003.90 | 136996.90 | 6.17 |
| 2024-05-20 | 14.49 | 15.08 | 1.29 | 9.36 | 1112278.99 | 165613.72 | 7.53 |
| 2024-05-17 | 13.71 | 13.79 | 0.13 | 0.95 | 225628.90 | 30699.16 | 1.53 |
| 2024-05-16 | 13.91 | 13.66 | 0.05 | 0.37 | 348603.49 | 48351.20 | 2.36 |
| 2024-05-15 | 13.82 | 13.61 | -0.34 | -2.44 | 334671.95 | 46162.56 | 2.26 |
| 2024-05-14 | 13.76 | 13.95 | 0.28 | 2.05 | 403685.77 | 56299.54 | 2.73 |
| 2024-05-13 | 13.39 | 13.67 | -0.01 | -0.07 | 352533.14 | 47542.43 | 2.39 |
| 2024-05-10 | 13.70 | 13.68 | 0.36 | 2.70 | 465936.27 | 63004.21 | 3.15 |
| 2024-05-09 | 13.14 | 13.32 | 0.18 | 1.37 | 268489.87 | 35753.68 | 1.82 |
| 2024-05-08 | 12.98 | 13.14 | 0.08 | 0.61 | 275576.77 | 36235.00 | 1.86 |
| 2024-05-07 | 13.27 | 13.06 | -0.04 | -0.31 | 263964.59 | 34944.94 | 1.79 |
| 2024-05-06 | 12.79 | 13.10 | 0.18 | 1.39 | 364984.12 | 46900.81 | 2.47 |
| 2024-04-30 | 13.20 | 12.92 | -0.68 | -5.00 | 499869.44 | 65181.78 | 3.38 |
| 2024-04-29 | 13.20 | 13.60 | 0.18 | 1.34 | 456477.79 | 61036.83 | 3.09 |
| 2024-04-26 | 13.16 | 13.42 | 0.27 | 2.05 | 342151.27 | 45306.61 | 2.32 |
| 2024-04-25 | 12.91 | 13.15 | 0.16 | 1.23 | 288532.96 | 37676.78 | 1.95 |
| 2024-04-24 | 12.44 | 12.99 | 0.58 | 4.67 | 475005.63 | 60510.92 | 3.21 |
| 2024-04-23 | 12.50 | 12.41 | -0.66 | -5.05 | 757458.60 | 94818.25 | 5.13 |
| 2024-04-22 | 13.49 | 13.07 | -0.17 | -1.28 | 625696.92 | 83427.50 | 4.23 |
| 2024-04-19 | 13.49 | 13.24 | 0.05 | 0.38 | 602198.66 | 80700.25 | 4.07 |
| 2024-04-18 | 12.72 | 13.19 | 0.26 | 2.01 | 605312.77 | 78918.33 | 4.10 |
| 2024-04-17 | 12.35 | 12.93 | 0.37 | 2.95 | 433772.80 | 55519.36 | 2.94 |
| 2024-04-16 | 13.50 | 12.56 | -0.85 | -6.34 | 606146.64 | 78478.20 | 4.10 |
| 2024-04-15 | 13.32 | 13.41 | -0.50 | -3.60 | 726062.22 | 95479.91 | 4.91 |
| 2024-04-12 | 13.30 | 13.91 | 0.83 | 6.35 | 672094.70 | 91014.69 | 4.55 |
| 2024-04-11 | 12.55 | 13.08 | 0.16 | 1.24 | 569009.47 | 73871.83 | 3.85 |
| 2024-04-10 | 12.90 | 12.92 | 0.27 | 2.13 | 640526.92 | 82704.57 | 4.33 |
| 2024-04-09 | 12.52 | 12.65 | -0.07 | -0.55 | 618604.40 | 78081.24 | 4.19 |
| 2024-04-08 | 12.33 | 12.72 | 0.54 | 4.43 | 885543.12 | 112309.89 | 5.99 |
| 2024-04-03 | 11.81 | 12.18 | 0.77 | 6.75 | 881549.58 | 105153.32 | 5.96 |
| 2024-04-02 | 11.22 | 11.41 | 0.12 | 1.06 | 353086.69 | 40023.82 | 2.39 |
| 2024-04-01 | 11.41 | 11.29 | 0.00 | 0.00 | 479944.02 | 54344.51 | 3.25 |
| 2024-03-29 | 10.90 | 11.29 | 0.54 | 5.02 | 431417.24 | 47850.43 | 2.92 |
| 2024-03-28 | 10.48 | 10.75 | 0.28 | 2.67 | 206342.29 | 21984.93 | 1.40 |
| 2024-03-27 | 10.72 | 10.47 | -0.25 | -2.33 | 215921.40 | 22875.39 | 1.46 |
| 2024-03-26 | 10.61 | 10.72 | 0.05 | 0.47 | 209162.04 | 22337.54 | 1.42 |
| 2024-03-25 | 10.54 | 10.67 | 0.09 | 0.85 | 358008.03 | 38401.98 | 2.42 |
| 2024-03-22 | 10.83 | 10.58 | -0.44 | -3.99 | 373868.50 | 39812.08 | 2.53 |
| 2024-03-21 | 11.30 | 11.02 | 0.12 | 1.10 | 349166.85 | 38592.11 | 2.36 |
| 2024-03-20 | 10.76 | 10.90 | 0.00 | 0.00 | 340799.06 | 36726.19 | 2.31 |
| 2024-03-19 | 10.86 | 10.90 | 0.00 | 0.00 | 539427.54 | 59446.34 | 3.65 |
| 2024-03-18 | 10.74 | 10.90 | 0.22 | 2.06 | 665768.71 | 72355.46 | 4.50 |
| 2024-03-15 | 9.95 | 10.68 | 0.72 | 7.23 | 561761.12 | 58197.92 | 3.80 |
| 2024-03-14 | 10.03 | 9.96 | 0.26 | 2.68 | 405425.13 | 40707.97 | 2.74 |
| 2024-03-13 | 9.65 | 9.70 | -0.01 | -0.10 | 189320.81 | 18264.19 | 1.28 |
| 2024-03-12 | 9.84 | 9.71 | -0.10 | -1.02 | 190301.50 | 18555.58 | 1.29 |
| 2024-03-11 | 9.95 | 9.81 | -0.10 | -1.01 | 273121.51 | 26928.21 | 1.85 |
| 2024-03-08 | 9.85 | 9.91 | 0.23 | 2.38 | 257639.91 | 25291.16 | 1.74 |
| 2024-03-07 | 9.76 | 9.68 | 0.06 | 0.62 | 435825.20 | 43050.04 | 2.95 |
| 2024-03-06 | 9.42 | 9.62 | 0.13 | 1.37 | 382322.84 | 36761.69 | 2.59 |
| 2024-03-05 | 9.48 | 9.49 | 0.25 | 2.71 | 404535.10 | 38167.01 | 2.74 |
| 2024-03-04 | 9.12 | 9.24 | 0.20 | 2.21 | 259589.18 | 23866.25 | 1.76 |
| 2024-03-01 | 9.06 | 9.04 | -0.02 | -0.22 | 159072.00 | 14387.65 | 1.08 |
| 2024-02-29 | 8.82 | 9.06 | 0.25 | 2.84 | 183485.25 | 16458.69 | 1.24 |
| 2024-02-28 | 9.07 | 8.81 | -0.25 | -2.76 | 240269.15 | 21590.11 | 1.63 |
| 2024-02-27 | 9.00 | 9.06 | 0.01 | 0.11 | 222376.52 | 19999.97 | 1.50 |
| 2024-02-26 | 9.11 | 9.05 | -0.07 | -0.77 | 186250.19 | 16843.90 | 1.26 |
| 2024-02-23 | 8.96 | 9.12 | 0.15 | 1.67 | 221805.16 | 20065.19 | 1.50 |
| 2024-02-22 | 8.93 | 8.97 | 0.01 | 0.11 | 187547.86 | 16778.91 | 1.27 |
| 2024-02-21 | 8.88 | 8.96 | 0.06 | 0.67 | 249592.39 | 22559.52 | 1.69 |
| 2024-02-20 | 8.86 | 8.90 | -0.04 | -0.45 | 145812.80 | 12926.49 | 0.99 |
| 2024-02-19 | 8.80 | 8.94 | 0.15 | 1.71 | 271624.18 | 24215.59 | 1.84 |
| 2024-02-08 | 8.88 | 8.79 | 0.06 | 0.69 | 411680.49 | 36779.58 | 2.79 |
| 2024-02-07 | 8.55 | 8.73 | 0.42 | 5.05 | 390390.00 | 33778.10 | 2.64 |
| 2024-02-06 | 7.40 | 8.31 | 0.74 | 9.78 | 389307.31 | 30695.97 | 2.63 |
| 2024-02-05 | 7.87 | 7.57 | -0.31 | -3.93 | 419419.11 | 32055.19 | 2.84 |
| 2024-01-26 | 9.25 | 9.39 | 0.12 | 1.29 | 167933.10 | 15743.25 | 1.14 |
| 2024-01-25 | 9.15 | 9.27 | 0.13 | 1.42 | 188664.96 | 17383.95 | 1.28 |
| 2024-01-24 | 8.89 | 9.14 | 0.31 | 3.51 | 185366.72 | 16606.80 | 1.25 |
日K线
周K线
月K线
