张家界(000430)股票信息
| 股票代码 | 000430 |
| 股票名称 | 张家界 |
| 最新价/元 | 5.95 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -3.09 |
| 买入/元 | 5.94 |
| 卖出/元 | 5.95 |
| 昨收/元 | 6.14 |
| 今开/元 | 6.10 |
| 最高/元 | 6.12 |
| 最低/元 | 5.89 |
| 成交量/手 | 73202.00 |
| 成交额/万 | 4369.28 |
| 股净值/元 | -10.09 |
| 市净率 | 2.93 |
| 总市值/万 | 240866.52 |
| 流通值/万 | 197384.59 |
| 换手率/% | 2.21 |
| 入市日期 | 1996-08-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
张家界(000430)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 | 6.10 | 5.95 | -0.19 | -3.09 | 73202.00 | 4369.28 | 2.21 |
| 2024-07-03 | 6.05 | 6.14 | 0.08 | 1.32 | 88980.90 | 5467.76 | 2.68 |
| 2024-07-02 | 6.06 | 6.06 | -0.06 | -0.98 | 78499.00 | 4772.16 | 2.37 |
| 2024-07-01 | 5.91 | 6.12 | 0.24 | 4.08 | 111450.23 | 6793.35 | 3.36 |
| 2024-06-28 | 5.81 | 5.88 | 0.03 | 0.51 | 46993.23 | 2770.32 | 1.42 |
| 2024-06-27 | 5.85 | 5.85 | -0.04 | -0.68 | 56812.13 | 3360.81 | 1.71 |
| 2024-06-26 | 5.85 | 5.89 | -0.04 | -0.68 | 63527.00 | 3701.08 | 1.91 |
| 2024-06-25 | 5.61 | 5.93 | 0.30 | 5.33 | 94046.00 | 5491.42 | 2.83 |
| 2024-06-24 | 5.89 | 5.63 | -0.31 | -5.22 | 66852.00 | 3822.17 | 2.02 |
| 2024-06-21 | 5.92 | 5.94 | -0.02 | -0.34 | 21240.00 | 1264.08 | 0.64 |
| 2024-06-20 | 6.04 | 5.96 | -0.11 | -1.81 | 36630.02 | 2188.65 | 1.10 |
| 2024-06-19 | 6.05 | 6.07 | 0.02 | 0.33 | 43917.02 | 2645.94 | 1.32 |
| 2024-06-18 | 6.06 | 6.05 | 0.01 | 0.17 | 38039.50 | 2298.89 | 1.15 |
| 2024-06-17 | 5.96 | 6.04 | 0.04 | 0.67 | 48248.02 | 2904.11 | 1.45 |
| 2024-06-14 | 5.93 | 6.00 | 0.05 | 0.84 | 37709.00 | 2260.97 | 1.14 |
| 2024-06-13 | 6.08 | 5.95 | -0.14 | -2.30 | 56906.02 | 3405.26 | 1.72 |
| 2024-06-12 | 5.97 | 6.09 | 0.08 | 1.33 | 44922.00 | 2717.71 | 1.35 |
| 2024-06-11 | 6.06 | 6.01 | -0.05 | -0.83 | 51412.82 | 3064.16 | 1.55 |
| 2024-06-07 | 5.97 | 6.06 | 0.13 | 2.19 | 51467.45 | 3098.68 | 1.55 |
| 2024-06-06 | 6.17 | 5.93 | -0.26 | -4.20 | 110862.27 | 6665.73 | 3.34 |
| 2024-06-05 | 6.27 | 6.19 | -0.11 | -1.75 | 61779.83 | 3857.88 | 1.86 |
| 2024-06-04 | 6.20 | 6.30 | 0.05 | 0.80 | 101986.00 | 6342.25 | 3.07 |
| 2024-06-03 | 6.57 | 6.25 | -0.31 | -4.73 | 164076.45 | 10329.82 | 4.95 |
| 2024-05-31 | 6.50 | 6.56 | 0.06 | 0.92 | 123581.11 | 8094.38 | 3.73 |
| 2024-05-30 | 6.58 | 6.50 | -0.20 | -2.99 | 146527.29 | 9564.48 | 4.42 |
| 2024-05-29 | 6.36 | 6.70 | 0.25 | 3.88 | 267554.29 | 17746.53 | 8.07 |
| 2024-05-28 | 6.25 | 6.45 | 0.20 | 3.20 | 182939.00 | 11886.47 | 5.51 |
| 2024-05-27 | 6.18 | 6.25 | 0.10 | 1.63 | 78151.50 | 4857.66 | 2.36 |
| 2024-05-24 | 6.15 | 6.15 | -0.01 | -0.16 | 56966.00 | 3516.98 | 1.72 |
| 2024-05-23 | 6.38 | 6.16 | -0.23 | -3.60 | 116775.00 | 7243.48 | 3.52 |
| 2024-05-22 | 6.49 | 6.39 | -0.18 | -2.74 | 160708.72 | 10303.26 | 4.84 |
| 2024-05-21 | 6.55 | 6.57 | -0.20 | -2.95 | 225016.03 | 14904.70 | 6.78 |
| 2024-05-20 | 6.60 | 6.77 | 0.30 | 4.64 | 407838.74 | 27353.05 | 12.29 |
| 2024-05-17 | 6.46 | 6.47 | 0.00 | 0.00 | 121436.14 | 7760.48 | 3.66 |
| 2024-05-16 | 6.48 | 6.47 | 0.04 | 0.62 | 149963.76 | 9737.44 | 4.52 |
| 2024-05-15 | 6.54 | 6.43 | -0.16 | -2.43 | 134145.79 | 8712.16 | 4.04 |
| 2024-05-14 | 6.53 | 6.59 | 0.05 | 0.77 | 162260.47 | 10606.90 | 4.89 |
| 2024-05-13 | 6.45 | 6.54 | -0.03 | -0.46 | 287511.75 | 18740.60 | 8.67 |
| 2024-05-10 | 6.12 | 6.57 | 0.40 | 6.48 | 443263.06 | 29439.21 | 13.36 |
| 2024-05-09 | 6.25 | 6.17 | 0.09 | 1.48 | 110736.91 | 6878.60 | 3.34 |
| 2024-05-08 | 6.03 | 6.08 | 0.00 | 0.00 | 85998.00 | 5175.57 | 2.59 |
| 2024-05-07 | 5.91 | 6.08 | 0.16 | 2.70 | 112594.00 | 6732.96 | 3.39 |
| 2024-05-06 | 6.07 | 5.92 | -0.14 | -2.31 | 136996.08 | 8147.68 | 4.13 |
| 2024-04-30 | 6.27 | 6.06 | -0.27 | -4.27 | 134768.00 | 8210.45 | 4.06 |
| 2024-04-29 | 6.30 | 6.33 | 0.04 | 0.64 | 146754.80 | 9235.96 | 4.42 |
| 2024-04-26 | 6.31 | 6.29 | -0.07 | -1.10 | 169540.71 | 10672.25 | 5.11 |
| 2024-04-25 | 6.35 | 6.36 | -0.11 | -1.70 | 186698.00 | 11882.19 | 5.63 |
| 2024-04-24 | 6.13 | 6.47 | -0.20 | -3.00 | 281946.55 | 18096.22 | 8.50 |
| 2024-04-23 | 6.43 | 6.67 | 0.33 | 5.21 | 408286.51 | 26805.54 | 12.31 |
| 2024-04-22 | 5.70 | 6.34 | 0.58 | 10.07 | 274955.75 | 16733.97 | 8.29 |
| 2024-04-19 | 5.89 | 5.76 | -0.21 | -3.52 | 92393.13 | 5363.75 | 2.79 |
| 2024-04-18 | 5.85 | 5.97 | 0.02 | 0.34 | 136384.71 | 8102.98 | 4.11 |
| 2024-04-17 | 5.61 | 5.95 | 0.04 | 0.68 | 168024.48 | 10012.55 | 5.06 |
| 2024-04-16 | 6.29 | 5.91 | -0.66 | -10.05 | 233127.27 | 13900.41 | 7.03 |
| 2024-04-15 | 6.91 | 6.57 | -0.73 | -10.00 | 354561.45 | 23863.30 | 10.69 |
| 2024-04-12 | 7.00 | 7.30 | 0.17 | 2.38 | 350999.70 | 25217.95 | 10.58 |
| 2024-04-11 | 6.83 | 7.13 | 0.20 | 2.89 | 254804.16 | 17706.45 | 7.68 |
| 2024-04-10 | 6.80 | 6.93 | -0.05 | -0.72 | 251352.89 | 17505.41 | 7.58 |
| 2024-04-09 | 6.54 | 6.98 | 0.41 | 6.24 | 300904.74 | 20762.04 | 9.07 |
| 2024-04-08 | 6.77 | 6.57 | -0.17 | -2.52 | 211886.76 | 14243.13 | 6.39 |
| 2024-04-03 | 6.63 | 6.74 | -0.12 | -1.75 | 263720.97 | 17705.71 | 7.95 |
| 2024-04-02 | 6.85 | 6.86 | 0.42 | 6.52 | 423627.21 | 29498.01 | 12.77 |
| 2024-04-01 | 6.38 | 6.44 | 0.06 | 0.94 | 84744.29 | 5415.98 | 2.55 |
| 2024-03-29 | 6.18 | 6.38 | 0.20 | 3.24 | 107027.30 | 6722.10 | 3.23 |
| 2024-03-28 | 6.09 | 6.18 | 0.08 | 1.31 | 71976.02 | 4442.68 | 2.17 |
| 2024-03-27 | 6.25 | 6.10 | -0.19 | -3.02 | 89384.00 | 5580.20 | 2.69 |
| 2024-03-26 | 6.24 | 6.29 | 0.02 | 0.32 | 83947.00 | 5247.11 | 2.53 |
| 2024-03-25 | 6.46 | 6.27 | -0.28 | -4.28 | 125676.81 | 8002.20 | 3.79 |
| 2024-03-22 | 6.43 | 6.55 | 0.06 | 0.92 | 172951.33 | 11279.20 | 5.21 |
| 2024-03-21 | 6.22 | 6.49 | 0.26 | 4.17 | 210467.98 | 13689.67 | 6.34 |
| 2024-03-20 | 6.09 | 6.23 | 0.17 | 2.81 | 114262.84 | 7074.34 | 3.44 |
| 2024-03-19 | 6.06 | 6.06 | 0.00 | 0.00 | 70466.31 | 4273.84 | 2.12 |
| 2024-03-18 | 6.01 | 6.06 | 0.08 | 1.34 | 90776.80 | 5461.11 | 2.74 |
| 2024-03-15 | 5.91 | 5.98 | 0.03 | 0.50 | 77184.00 | 4600.51 | 2.33 |
| 2024-03-14 | 5.90 | 5.95 | 0.03 | 0.51 | 109456.00 | 6535.85 | 3.30 |
| 2024-03-13 | 5.95 | 5.92 | -0.07 | -1.17 | 82610.35 | 4893.71 | 2.49 |
| 2024-03-12 | 5.89 | 5.99 | 0.09 | 1.53 | 102531.20 | 6095.52 | 3.09 |
| 2024-03-11 | 5.84 | 5.90 | 0.02 | 0.34 | 79580.21 | 4675.02 | 2.40 |
| 2024-03-08 | 5.99 | 5.88 | -0.19 | -3.13 | 136958.93 | 8017.80 | 4.13 |
| 2024-03-07 | 5.75 | 6.07 | 0.30 | 5.20 | 240520.84 | 14387.98 | 7.25 |
| 2024-03-06 | 5.60 | 5.77 | 0.05 | 0.87 | 110577.27 | 6246.77 | 3.33 |
| 2024-03-05 | 5.61 | 5.72 | 0.11 | 1.96 | 156779.28 | 9053.37 | 4.73 |
| 2024-03-04 | 5.60 | 5.61 | 0.01 | 0.18 | 62880.00 | 3506.24 | 1.90 |
| 2024-03-01 | 5.63 | 5.60 | 0.01 | 0.18 | 74433.00 | 4131.15 | 2.24 |
| 2024-02-29 | 5.41 | 5.59 | 0.11 | 2.01 | 103625.35 | 5716.77 | 3.12 |
| 2024-02-28 | 5.67 | 5.48 | -0.19 | -3.35 | 174872.60 | 9981.49 | 5.27 |
| 2024-02-27 | 5.62 | 5.67 | 0.08 | 1.43 | 105904.45 | 5961.74 | 3.19 |
| 2024-02-26 | 5.58 | 5.59 | -0.05 | -0.89 | 139790.19 | 7768.30 | 4.21 |
| 2024-02-23 | 5.60 | 5.64 | 0.05 | 0.89 | 210158.40 | 11835.16 | 6.34 |
| 2024-02-22 | 5.05 | 5.59 | 0.51 | 10.04 | 102434.00 | 5581.38 | 3.09 |
| 2024-02-21 | 4.94 | 5.08 | 0.13 | 2.63 | 94796.56 | 4812.35 | 2.86 |
| 2024-02-20 | 4.88 | 4.95 | 0.04 | 0.82 | 70763.88 | 3468.48 | 2.13 |
| 2024-02-19 | 4.90 | 4.91 | 0.12 | 2.51 | 114696.15 | 5605.93 | 3.46 |
| 2024-02-08 | 4.51 | 4.79 | 0.29 | 6.44 | 123020.97 | 5709.75 | 3.71 |
| 2024-02-07 | 4.68 | 4.50 | -0.18 | -3.85 | 136516.71 | 6167.67 | 4.12 |
| 2024-02-06 | 4.60 | 4.68 | 0.01 | 0.21 | 148587.75 | 6648.73 | 4.48 |
| 2024-02-05 | 5.15 | 4.67 | -0.51 | -9.85 | 135195.38 | 6398.94 | 4.08 |
| 2024-01-26 | 6.54 | 6.60 | 0.03 | 0.46 | 84696.20 | 5603.70 | 2.55 |
| 2024-01-25 | 6.30 | 6.57 | 0.26 | 4.12 | 102983.00 | 6569.68 | 3.10 |
| 2024-01-24 | 6.31 | 6.31 | -0.04 | -0.63 | 91372.00 | 5708.92 | 2.75 |
日K线
周K线
月K线
