京粮控股(000505)股票信息
| 股票代码 | 000505 |
| 股票名称 | 京粮控股 |
| 最新价/元 | 6.33 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.80 |
| 买入/元 | 6.32 |
| 卖出/元 | 6.33 |
| 昨收/元 | 6.28 |
| 今开/元 | 6.28 |
| 最高/元 | 6.33 |
| 最低/元 | 6.22 |
| 成交量/手 | 68838.00 |
| 成交额/万 | 4336.81 |
| 股净值/元 | 158.25 |
| 市净率 | 1.46 |
| 总市值/万 | 460159.51 |
| 流通值/万 | 394052.23 |
| 换手率/% | 1.11 |
| 入市日期 | 1992-12-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
京粮控股(000505)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 | 6.28 | 6.33 | 0.05 | 0.80 | 68838.00 | 4336.81 | 1.11 |
| 2025-06-23 | 6.20 | 6.28 | 0.10 | 1.62 | 75875.01 | 4741.52 | 1.22 |
| 2025-06-20 | 6.17 | 6.18 | 0.00 | 0.00 | 54102.01 | 3347.57 | 0.87 |
| 2025-06-19 | 6.32 | 6.18 | -0.15 | -2.37 | 93321.01 | 5814.25 | 1.50 |
| 2025-06-18 | 6.40 | 6.33 | -0.09 | -1.40 | 85103.00 | 5410.08 | 1.37 |
| 2025-06-17 | 6.44 | 6.42 | -0.01 | -0.16 | 78836.00 | 5079.41 | 1.27 |
| 2025-06-16 | 6.40 | 6.43 | 0.04 | 0.63 | 62783.00 | 4026.09 | 1.01 |
| 2025-06-13 | 6.40 | 6.39 | -0.03 | -0.47 | 108177.00 | 6938.87 | 1.74 |
| 2025-06-12 | 6.51 | 6.42 | -0.08 | -1.23 | 118612.01 | 7618.16 | 1.91 |
| 2025-06-11 | 6.49 | 6.50 | -0.06 | -0.92 | 120755.00 | 7859.11 | 1.94 |
| 2025-06-10 | 6.50 | 6.58 | 0.06 | 0.92 | 212085.13 | 13826.04 | 3.41 |
| 2025-06-09 | 6.56 | 6.52 | -0.05 | -0.76 | 137609.56 | 8948.88 | 2.21 |
| 2025-06-06 | 6.46 | 6.57 | 0.11 | 1.70 | 166492.01 | 10882.23 | 2.67 |
| 2025-06-05 | 6.52 | 6.46 | -0.08 | -1.22 | 106882.00 | 6903.58 | 1.72 |
| 2025-06-04 | 6.50 | 6.54 | 0.04 | 0.62 | 105668.00 | 6873.34 | 1.70 |
| 2025-06-03 | 6.35 | 6.50 | 0.09 | 1.40 | 112424.00 | 7275.97 | 1.81 |
| 2025-05-30 | 6.45 | 6.41 | -0.04 | -0.62 | 100595.63 | 6500.61 | 1.62 |
| 2025-05-29 | 6.41 | 6.45 | 0.03 | 0.47 | 79446.57 | 5102.69 | 1.28 |
| 2025-05-28 | 6.45 | 6.42 | -0.08 | -1.23 | 62787.00 | 4030.03 | 1.01 |
| 2025-05-27 | 6.34 | 6.50 | 0.15 | 2.36 | 119667.00 | 7719.53 | 1.92 |
| 2025-05-26 | 6.28 | 6.35 | 0.06 | 0.95 | 60353.00 | 3812.71 | 0.97 |
| 2025-05-23 | 6.42 | 6.29 | -0.13 | -2.03 | 124447.30 | 7914.70 | 2.00 |
| 2025-05-22 | 6.55 | 6.42 | -0.13 | -1.99 | 100387.01 | 6488.53 | 1.61 |
| 2025-05-21 | 6.59 | 6.55 | -0.05 | -0.76 | 108981.21 | 7145.38 | 1.75 |
| 2025-05-20 | 6.58 | 6.60 | 0.04 | 0.61 | 137746.00 | 9052.84 | 2.21 |
| 2025-05-19 | 6.34 | 6.56 | 0.20 | 3.15 | 234609.15 | 15321.60 | 3.77 |
| 2025-05-16 | 6.44 | 6.36 | -0.13 | -2.00 | 131172.94 | 8381.10 | 2.11 |
| 2025-05-15 | 6.40 | 6.49 | 0.08 | 1.25 | 214199.00 | 13907.30 | 3.44 |
| 2025-05-14 | 6.36 | 6.41 | 0.02 | 0.31 | 107296.19 | 6852.90 | 1.72 |
| 2025-05-13 | 6.48 | 6.39 | -0.09 | -1.39 | 182310.78 | 11636.88 | 2.93 |
| 2025-05-12 | 6.55 | 6.48 | -0.11 | -1.67 | 195779.89 | 12628.41 | 3.14 |
| 2025-05-09 | 6.53 | 6.59 | 0.06 | 0.92 | 229860.63 | 15141.69 | 3.69 |
| 2025-05-08 | 6.50 | 6.53 | -0.09 | -1.36 | 200541.08 | 13027.97 | 3.22 |
| 2025-05-07 | 6.38 | 6.62 | 0.28 | 4.42 | 365851.33 | 23838.89 | 5.88 |
| 2025-05-06 | 6.25 | 6.34 | 0.13 | 2.09 | 165792.02 | 10456.66 | 2.66 |
| 2025-04-30 | 6.22 | 6.21 | -0.01 | -0.16 | 135588.09 | 8465.51 | 2.18 |
| 2025-04-29 | 6.18 | 6.22 | 0.01 | 0.16 | 122189.00 | 7644.26 | 1.96 |
| 2025-04-28 | 6.46 | 6.21 | -0.22 | -3.42 | 186701.00 | 11738.97 | 3.00 |
| 2025-04-25 | 6.40 | 6.43 | -0.03 | -0.46 | 158048.00 | 10202.57 | 2.54 |
| 2025-04-24 | 6.60 | 6.46 | -0.21 | -3.15 | 279711.23 | 18219.90 | 4.49 |
| 2025-04-23 | 6.83 | 6.67 | -0.30 | -4.30 | 353386.28 | 23833.55 | 5.68 |
| 2025-04-22 | 6.75 | 6.97 | 0.16 | 2.35 | 401129.96 | 27521.87 | 6.44 |
| 2025-04-21 | 6.72 | 6.81 | 0.00 | 0.00 | 356351.42 | 24159.95 | 5.72 |
| 2025-04-18 | 7.42 | 6.81 | -0.76 | -10.04 | 652610.23 | 45870.73 | 10.48 |
| 2025-04-17 | 7.22 | 7.57 | 0.17 | 2.30 | 776650.76 | 57533.79 | 12.48 |
| 2025-04-16 | 7.83 | 7.40 | -0.54 | -6.80 | 953120.91 | 72119.02 | 15.31 |
| 2025-04-15 | 7.21 | 7.94 | 0.72 | 9.97 | 962239.70 | 72463.58 | 15.46 |
| 2025-04-14 | 6.49 | 7.22 | 0.66 | 10.06 | 370122.31 | 25651.35 | 5.95 |
| 2025-04-11 | 6.73 | 6.56 | -0.33 | -4.79 | 377248.58 | 24996.05 | 6.06 |
| 2025-04-10 | 6.48 | 6.89 | 0.15 | 2.23 | 553164.15 | 37769.80 | 8.89 |
| 2025-04-09 | 6.68 | 6.74 | -0.17 | -2.46 | 540178.18 | 36578.23 | 8.68 |
| 2025-04-08 | 6.37 | 6.91 | 0.54 | 8.48 | 579996.72 | 38604.30 | 9.32 |
| 2025-04-07 | 6.20 | 6.37 | 0.20 | 3.24 | 471394.24 | 29907.84 | 7.57 |
| 2025-04-03 | 5.95 | 6.17 | 0.20 | 3.35 | 105421.00 | 6433.10 | 1.69 |
| 2025-04-02 | 6.04 | 5.97 | -0.05 | -0.83 | 44984.00 | 2690.43 | 0.72 |
| 2025-04-01 | 5.93 | 6.02 | 0.14 | 2.38 | 71576.00 | 4301.22 | 1.15 |
| 2025-03-31 | 6.05 | 5.88 | -0.19 | -3.13 | 88309.00 | 5222.84 | 1.42 |
| 2025-03-28 | 6.17 | 6.07 | -0.07 | -1.14 | 61416.00 | 3737.58 | 0.97 |
| 2025-03-27 | 6.19 | 6.14 | -0.07 | -1.13 | 43216.07 | 2658.94 | 0.68 |
| 2025-03-26 | 6.14 | 6.21 | 0.06 | 0.98 | 72154.00 | 4465.88 | 1.14 |
| 2025-03-25 | 6.06 | 6.15 | 0.06 | 0.99 | 72239.00 | 4401.38 | 1.14 |
| 2025-03-24 | 6.19 | 6.09 | -0.09 | -1.46 | 90374.00 | 5500.23 | 1.43 |
| 2025-03-21 | 6.17 | 6.18 | 0.01 | 0.16 | 84405.00 | 5235.91 | 1.33 |
| 2025-03-20 | 6.14 | 6.17 | 0.02 | 0.33 | 56444.00 | 3482.40 | 0.89 |
| 2025-03-19 | 6.16 | 6.15 | -0.02 | -0.32 | 42631.00 | 2617.52 | 0.67 |
| 2025-03-18 | 6.20 | 6.17 | -0.03 | -0.48 | 53326.48 | 3282.66 | 0.84 |
| 2025-03-17 | 6.17 | 6.20 | 0.04 | 0.65 | 91757.66 | 5684.57 | 1.45 |
| 2025-03-14 | 6.09 | 6.16 | 0.07 | 1.15 | 106021.27 | 6501.14 | 1.68 |
| 2025-03-13 | 6.10 | 6.09 | -0.02 | -0.33 | 70891.90 | 4286.04 | 1.12 |
| 2025-03-12 | 6.18 | 6.11 | -0.06 | -0.97 | 84712.00 | 5174.89 | 1.34 |
| 2025-03-11 | 6.11 | 6.17 | -0.04 | -0.64 | 111236.44 | 6828.38 | 1.76 |
| 2025-03-10 | 6.09 | 6.21 | 0.28 | 4.72 | 209810.23 | 12923.48 | 3.32 |
| 2025-03-07 | 5.97 | 5.93 | -0.05 | -0.84 | 42219.67 | 2510.90 | 0.67 |
| 2025-03-06 | 5.95 | 5.98 | 0.02 | 0.34 | 59888.10 | 3565.78 | 0.95 |
| 2025-03-05 | 6.07 | 5.96 | -0.07 | -1.16 | 63868.05 | 3808.84 | 1.01 |
| 2025-03-04 | 5.94 | 6.03 | 0.10 | 1.69 | 77057.48 | 4614.05 | 1.22 |
| 2025-03-03 | 5.92 | 5.93 | 0.03 | 0.51 | 55324.00 | 3281.87 | 0.87 |
| 2025-02-28 | 6.02 | 5.90 | -0.14 | -2.32 | 72027.59 | 4297.18 | 1.14 |
| 2025-02-27 | 5.95 | 6.04 | 0.09 | 1.51 | 91529.98 | 5511.23 | 1.45 |
| 2025-02-26 | 5.92 | 5.95 | 0.05 | 0.85 | 45341.23 | 2690.16 | 0.72 |
| 2025-02-25 | 6.01 | 5.90 | -0.12 | -1.99 | 70261.38 | 4165.75 | 1.11 |
| 2025-02-24 | 6.05 | 6.02 | 0.09 | 1.52 | 126894.69 | 7706.88 | 2.01 |
| 2025-02-21 | 5.91 | 5.93 | -0.01 | -0.17 | 50947.00 | 3010.63 | 0.81 |
| 2025-02-20 | 5.93 | 5.94 | 0.02 | 0.34 | 44792.00 | 2655.79 | 0.71 |
| 2025-02-19 | 5.91 | 5.92 | 0.02 | 0.34 | 53606.83 | 3161.84 | 0.85 |
| 2025-02-18 | 6.09 | 5.90 | -0.20 | -3.28 | 91691.77 | 5478.36 | 1.45 |
| 2025-02-17 | 6.02 | 6.10 | 0.11 | 1.84 | 90837.72 | 5508.49 | 1.44 |
| 2025-02-14 | 6.06 | 5.99 | -0.07 | -1.16 | 60676.83 | 3644.72 | 0.96 |
| 2025-02-13 | 6.06 | 6.06 | 0.00 | 0.00 | 61529.74 | 3742.01 | 0.97 |
| 2025-02-12 | 6.07 | 6.06 | 0.01 | 0.17 | 57449.01 | 3464.84 | 0.91 |
| 2025-02-11 | 6.10 | 6.05 | -0.03 | -0.49 | 47671.02 | 2880.69 | 0.75 |
| 2025-02-10 | 6.00 | 6.08 | 0.11 | 1.84 | 88359.11 | 5332.70 | 1.40 |
| 2025-02-07 | 5.90 | 5.97 | 0.07 | 1.19 | 99976.01 | 5975.23 | 1.58 |
| 2025-02-06 | 5.90 | 5.90 | 0.01 | 0.17 | 57216.01 | 3357.59 | 0.90 |
| 2025-02-05 | 5.95 | 5.89 | -0.01 | -0.17 | 37159.23 | 2195.55 | 0.59 |
| 2025-01-27 | 5.86 | 5.90 | 0.06 | 1.03 | 59321.44 | 3528.93 | 0.94 |
| 2025-01-24 | 5.84 | 5.84 | -0.04 | -0.68 | 50751.10 | 2961.91 | 0.80 |
| 2025-01-23 | 5.96 | 5.88 | -0.04 | -0.68 | 57691.00 | 3438.02 | 0.91 |
| 2025-01-22 | 5.98 | 5.92 | -0.07 | -1.17 | 40582.19 | 2409.83 | 0.64 |
| 2025-01-21 | 6.00 | 5.99 | 0.01 | 0.17 | 80154.52 | 4830.94 | 1.27 |
日K线
周K线
月K线
