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 | 5.50 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -4.35 |
| 买入/元 | 5.50 |
| 卖出/元 | 5.51 |
| 昨收/元 | 5.75 |
| 今开/元 | 5.76 |
| 最高/元 | 5.76 |
| 最低/元 | 5.47 |
| 成交量/手 | 58301.42 |
| 成交额/万 | 3252.84 |
| 股净值/元 | 39.29 |
| 市净率 | 1.25 |
| 总市值/万 | 399822.64 |
| 流通值/万 | 347107.93 |
| 换手率/% | 0.92 |
| 入市日期 | 1992-12-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 5.76 | 5.50 | -0.25 | -4.35 | 58301.42 | 3252.84 | 0.92 |
| 2024-07-03 | 5.62 | 5.75 | 0.08 | 1.41 | 65256.41 | 3760.53 | 1.03 |
| 2024-07-02 | 5.57 | 5.67 | 0.11 | 1.98 | 39043.42 | 2204.03 | 0.62 |
| 2024-07-01 | 5.46 | 5.56 | 0.12 | 2.21 | 28328.84 | 1564.07 | 0.45 |
| 2024-06-28 | 5.46 | 5.44 | -0.02 | -0.37 | 32528.43 | 1785.31 | 0.52 |
| 2024-06-27 | 5.52 | 5.46 | -0.05 | -0.91 | 27897.00 | 1534.12 | 0.44 |
| 2024-06-26 | 5.38 | 5.51 | 0.14 | 2.61 | 29448.08 | 1598.39 | 0.47 |
| 2024-06-25 | 5.32 | 5.37 | 0.05 | 0.94 | 33892.67 | 1821.26 | 0.54 |
| 2024-06-24 | 5.50 | 5.32 | -0.21 | -3.80 | 38861.00 | 2088.94 | 0.62 |
| 2024-06-21 | 5.54 | 5.53 | -0.02 | -0.36 | 22891.00 | 1270.54 | 0.36 |
| 2024-06-20 | 5.65 | 5.55 | -0.12 | -2.12 | 33258.00 | 1856.36 | 0.53 |
| 2024-06-19 | 5.66 | 5.67 | -0.01 | -0.18 | 30025.00 | 1700.69 | 0.48 |
| 2024-06-18 | 5.63 | 5.68 | 0.04 | 0.71 | 35579.00 | 2009.84 | 0.56 |
| 2024-06-17 | 5.68 | 5.64 | -0.08 | -1.40 | 42852.00 | 2419.05 | 0.68 |
| 2024-06-14 | 5.70 | 5.72 | 0.01 | 0.18 | 34454.78 | 1963.41 | 0.55 |
| 2024-06-13 | 5.85 | 5.71 | -0.05 | -0.87 | 45900.00 | 2629.18 | 0.73 |
| 2024-06-12 | 5.75 | 5.76 | 0.07 | 1.23 | 32944.00 | 1899.20 | 0.52 |
| 2024-06-11 | 5.82 | 5.76 | -0.06 | -1.03 | 37580.76 | 2158.54 | 0.60 |
| 2024-06-07 | 5.70 | 5.82 | 0.22 | 3.93 | 63507.00 | 3660.90 | 1.01 |
| 2024-06-06 | 5.90 | 5.60 | -0.30 | -5.09 | 94668.66 | 5366.78 | 1.50 |
| 2024-06-05 | 6.02 | 5.90 | -0.15 | -2.48 | 36537.01 | 2179.38 | 0.58 |
| 2024-06-04 | 6.09 | 6.05 | -0.03 | -0.49 | 36210.11 | 2178.47 | 0.57 |
| 2024-06-03 | 6.25 | 6.08 | -0.14 | -2.25 | 42380.00 | 2592.20 | 0.67 |
| 2024-05-31 | 6.19 | 6.22 | 0.03 | 0.49 | 24236.40 | 1503.75 | 0.38 |
| 2024-05-30 | 6.22 | 6.19 | -0.04 | -0.64 | 28990.00 | 1797.95 | 0.46 |
| 2024-05-29 | 6.30 | 6.23 | -0.07 | -1.11 | 29034.37 | 1822.84 | 0.46 |
| 2024-05-28 | 6.36 | 6.30 | -0.08 | -1.25 | 40972.76 | 2587.96 | 0.65 |
| 2024-05-27 | 6.41 | 6.38 | -0.05 | -0.78 | 41651.00 | 2651.40 | 0.66 |
| 2024-05-24 | 6.36 | 6.43 | 0.07 | 1.10 | 55828.91 | 3616.04 | 0.88 |
| 2024-05-23 | 6.55 | 6.36 | -0.20 | -3.05 | 51745.81 | 3322.95 | 0.82 |
| 2024-05-22 | 6.61 | 6.56 | -0.08 | -1.21 | 38565.81 | 2545.29 | 0.61 |
| 2024-05-21 | 6.68 | 6.64 | -0.04 | -0.60 | 45716.00 | 3040.23 | 0.72 |
| 2024-05-20 | 6.63 | 6.68 | 0.05 | 0.75 | 58740.47 | 3919.59 | 0.93 |
| 2024-05-17 | 6.57 | 6.63 | 0.06 | 0.91 | 38713.00 | 2547.82 | 0.61 |
| 2024-05-16 | 6.59 | 6.57 | 0.01 | 0.15 | 33442.00 | 2208.12 | 0.53 |
| 2024-05-15 | 6.60 | 6.56 | -0.04 | -0.61 | 32858.00 | 2163.43 | 0.52 |
| 2024-05-14 | 6.52 | 6.60 | 0.07 | 1.07 | 44390.00 | 2930.93 | 0.70 |
| 2024-05-13 | 6.56 | 6.53 | -0.08 | -1.21 | 46232.99 | 3021.57 | 0.73 |
| 2024-05-10 | 6.60 | 6.61 | 0.01 | 0.15 | 53985.00 | 3575.41 | 0.86 |
| 2024-05-09 | 6.60 | 6.60 | 0.01 | 0.15 | 68656.97 | 4537.57 | 1.09 |
| 2024-05-08 | 6.62 | 6.59 | -0.02 | -0.30 | 52402.00 | 3465.02 | 0.83 |
| 2024-05-07 | 6.55 | 6.61 | 0.08 | 1.23 | 68414.70 | 4506.71 | 1.08 |
| 2024-05-06 | 6.46 | 6.53 | 0.08 | 1.24 | 64291.00 | 4190.41 | 1.02 |
| 2024-04-30 | 6.31 | 6.45 | 0.12 | 1.90 | 84263.00 | 5426.32 | 1.34 |
| 2024-04-29 | 6.22 | 6.33 | 0.11 | 1.77 | 48542.94 | 3055.81 | 0.77 |
| 2024-04-26 | 6.11 | 6.22 | 0.03 | 0.49 | 38480.01 | 2384.09 | 0.61 |
| 2024-04-25 | 6.17 | 6.19 | -0.03 | -0.48 | 32702.92 | 2021.97 | 0.52 |
| 2024-04-24 | 6.33 | 6.22 | -0.05 | -0.80 | 41977.70 | 2615.38 | 0.67 |
| 2024-04-23 | 6.23 | 6.27 | 0.09 | 1.46 | 64665.38 | 4081.81 | 1.02 |
| 2024-04-22 | 6.22 | 6.18 | -0.12 | -1.91 | 57016.79 | 3529.67 | 0.90 |
| 2024-04-19 | 6.02 | 6.30 | 0.22 | 3.62 | 104354.73 | 6522.71 | 1.65 |
| 2024-04-18 | 6.11 | 6.08 | -0.04 | -0.65 | 40547.84 | 2481.16 | 0.64 |
| 2024-04-17 | 5.77 | 6.12 | 0.43 | 7.56 | 75178.01 | 4536.63 | 1.19 |
| 2024-04-16 | 6.18 | 5.69 | -0.49 | -7.93 | 87101.01 | 5095.02 | 1.38 |
| 2024-04-15 | 6.37 | 6.18 | -0.20 | -3.14 | 68331.79 | 4255.35 | 1.08 |
| 2024-04-12 | 6.49 | 6.38 | -0.12 | -1.85 | 49495.76 | 3178.42 | 0.78 |
| 2024-04-11 | 6.44 | 6.50 | 0.03 | 0.46 | 59716.76 | 3875.58 | 0.95 |
| 2024-04-10 | 6.57 | 6.47 | -0.13 | -1.97 | 38605.00 | 2517.32 | 0.61 |
| 2024-04-09 | 6.54 | 6.60 | 0.06 | 0.92 | 55842.51 | 3639.46 | 0.88 |
| 2024-04-08 | 6.54 | 6.54 | -0.01 | -0.15 | 74715.97 | 4925.72 | 1.18 |
| 2024-04-03 | 6.50 | 6.55 | 0.07 | 1.08 | 49860.66 | 3248.26 | 0.79 |
| 2024-04-02 | 6.49 | 6.48 | 0.01 | 0.16 | 33810.41 | 2184.92 | 0.54 |
| 2024-04-01 | 6.44 | 6.47 | 0.09 | 1.41 | 43172.45 | 2776.26 | 0.68 |
| 2024-03-29 | 6.31 | 6.38 | 0.10 | 1.59 | 37490.88 | 2377.92 | 0.59 |
| 2024-03-28 | 6.18 | 6.28 | 0.02 | 0.32 | 39410.92 | 2463.08 | 0.62 |
| 2024-03-27 | 6.33 | 6.26 | -0.07 | -1.11 | 52009.95 | 3307.03 | 0.82 |
| 2024-03-26 | 6.27 | 6.33 | 0.02 | 0.32 | 33855.97 | 2124.76 | 0.54 |
| 2024-03-25 | 6.47 | 6.31 | -0.16 | -2.47 | 38636.04 | 2464.92 | 0.61 |
| 2024-03-22 | 6.65 | 6.47 | -0.14 | -2.12 | 54737.77 | 3565.37 | 0.87 |
| 2024-03-21 | 6.60 | 6.61 | 0.04 | 0.61 | 53536.82 | 3528.31 | 0.85 |
| 2024-03-20 | 6.55 | 6.57 | 0.00 | 0.00 | 43975.21 | 2879.49 | 0.70 |
| 2024-03-19 | 6.54 | 6.57 | 0.08 | 1.23 | 88282.24 | 5813.87 | 1.40 |
| 2024-03-18 | 6.43 | 6.49 | 0.05 | 0.78 | 37473.95 | 2413.72 | 0.59 |
| 2024-03-15 | 6.33 | 6.44 | 0.10 | 1.58 | 32558.00 | 2080.53 | 0.52 |
| 2024-03-14 | 6.38 | 6.34 | -0.07 | -1.09 | 37825.70 | 2408.01 | 0.60 |
| 2024-03-13 | 6.49 | 6.41 | -0.03 | -0.47 | 49960.11 | 3227.33 | 0.79 |
| 2024-03-12 | 6.40 | 6.44 | 0.05 | 0.78 | 44131.60 | 2828.17 | 0.70 |
| 2024-03-11 | 6.27 | 6.39 | 0.09 | 1.43 | 28648.71 | 1815.01 | 0.45 |
| 2024-03-08 | 6.30 | 6.30 | 0.01 | 0.16 | 32326.47 | 2026.08 | 0.51 |
| 2024-03-07 | 6.37 | 6.29 | -0.07 | -1.10 | 40908.30 | 2599.46 | 0.65 |
| 2024-03-06 | 6.32 | 6.36 | 0.01 | 0.16 | 36567.90 | 2315.11 | 0.58 |
| 2024-03-05 | 6.42 | 6.35 | -0.12 | -1.86 | 57337.69 | 3660.72 | 0.91 |
| 2024-03-04 | 6.47 | 6.47 | -0.06 | -0.92 | 81611.59 | 5297.19 | 1.29 |
| 2024-03-01 | 6.55 | 6.53 | -0.10 | -1.51 | 87923.85 | 5721.08 | 1.39 |
| 2024-02-29 | 6.30 | 6.63 | 0.11 | 1.69 | 185991.81 | 12119.68 | 2.95 |
| 2024-02-28 | 6.31 | 6.52 | 0.27 | 4.32 | 209887.54 | 13606.64 | 3.33 |
| 2024-02-27 | 6.12 | 6.25 | 0.10 | 1.63 | 60804.05 | 3773.28 | 0.96 |
| 2024-02-26 | 6.17 | 6.15 | 0.00 | 0.00 | 51826.16 | 3198.17 | 0.82 |
| 2024-02-23 | 6.15 | 6.15 | 0.02 | 0.33 | 48036.09 | 2942.94 | 0.76 |
| 2024-02-22 | 6.09 | 6.13 | 0.02 | 0.33 | 45965.95 | 2811.82 | 0.73 |
| 2024-02-21 | 6.08 | 6.11 | 0.03 | 0.49 | 54123.15 | 3319.20 | 0.86 |
| 2024-02-20 | 6.11 | 6.08 | -0.08 | -1.30 | 40015.20 | 2426.77 | 0.63 |
| 2024-02-19 | 5.98 | 6.16 | 0.18 | 3.01 | 70293.84 | 4295.31 | 1.11 |
| 2024-02-08 | 5.74 | 5.98 | 0.30 | 5.28 | 84395.29 | 4960.28 | 1.34 |
| 2024-02-07 | 5.65 | 5.68 | 0.09 | 1.61 | 72599.81 | 4092.65 | 1.15 |
| 2024-02-06 | 5.26 | 5.59 | 0.18 | 3.33 | 79011.01 | 4270.70 | 1.25 |
| 2024-02-05 | 5.81 | 5.41 | -0.52 | -8.77 | 87738.00 | 4858.41 | 1.39 |
| 2024-01-26 | 6.46 | 7.11 | 0.65 | 10.06 | 321319.69 | 22578.87 | 5.09 |
| 2024-01-25 | 6.23 | 6.46 | 0.22 | 3.53 | 42243.19 | 2692.08 | 0.67 |
| 2024-01-24 | 6.07 | 6.24 | 0.18 | 2.97 | 40509.00 | 2492.48 | 0.64 |
日K线
周K线
月K线
