珠海港(000507)股票信息
| 股票代码 | 000507 |
| 股票名称 | 珠海港 |
| 最新价/元 | 5.55 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -2.97 |
| 买入/元 | 5.55 |
| 卖出/元 | 5.56 |
| 昨收/元 | 5.72 |
| 今开/元 | 5.53 |
| 最高/元 | 5.58 |
| 最低/元 | 5.45 |
| 成交量/手 | 461085.02 |
| 成交额/万 | 25533.54 |
| 股净值/元 | 21.83 |
| 市净率 | 0.99 |
| 总市值/万 | 510452.87 |
| 流通值/万 | 500794.36 |
| 换手率/% | 5.11 |
| 入市日期 | 1993-03-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
珠海港(000507)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 | 5.53 | 5.55 | -0.17 | -2.97 | 461085.02 | 25533.54 | 5.11 |
| 2025-06-23 | 5.59 | 5.72 | 0.28 | 5.15 | 586147.43 | 33364.62 | 6.50 |
| 2025-06-20 | 5.38 | 5.44 | 0.09 | 1.68 | 269145.42 | 14681.42 | 2.98 |
| 2025-06-19 | 5.60 | 5.41 | -0.24 | -4.25 | 322748.00 | 17650.44 | 3.58 |
| 2025-06-18 | 5.72 | 5.65 | -0.09 | -1.57 | 279274.18 | 15865.69 | 3.10 |
| 2025-06-17 | 5.74 | 5.74 | -0.06 | -1.03 | 355385.00 | 20250.07 | 3.94 |
| 2025-06-16 | 5.66 | 5.80 | 0.17 | 3.02 | 477061.70 | 27455.47 | 5.29 |
| 2025-06-13 | 5.61 | 5.63 | 0.01 | 0.18 | 361978.25 | 20509.38 | 4.01 |
| 2025-06-12 | 5.65 | 5.62 | -0.10 | -1.75 | 311362.01 | 17460.24 | 3.45 |
| 2025-06-11 | 5.80 | 5.72 | -0.13 | -2.22 | 681993.72 | 39117.60 | 7.56 |
| 2025-06-10 | 5.49 | 5.85 | 0.36 | 6.56 | 807053.85 | 45920.79 | 8.94 |
| 2025-06-09 | 5.48 | 5.49 | 0.01 | 0.18 | 155675.00 | 8519.54 | 1.73 |
| 2025-06-06 | 5.46 | 5.48 | 0.02 | 0.37 | 154517.00 | 8481.33 | 1.71 |
| 2025-06-05 | 5.54 | 5.46 | -0.09 | -1.62 | 195254.70 | 10710.87 | 2.16 |
| 2025-06-04 | 5.47 | 5.55 | 0.09 | 1.65 | 204160.02 | 11218.19 | 2.26 |
| 2025-06-03 | 5.44 | 5.46 | -0.01 | -0.18 | 196942.02 | 10732.32 | 2.18 |
| 2025-05-30 | 5.50 | 5.47 | -0.06 | -1.09 | 238221.58 | 13155.21 | 2.64 |
| 2025-05-29 | 5.48 | 5.53 | 0.05 | 0.91 | 265051.16 | 14642.16 | 2.94 |
| 2025-05-28 | 5.51 | 5.48 | -0.07 | -1.26 | 262198.14 | 14433.64 | 2.91 |
| 2025-05-27 | 5.50 | 5.55 | 0.01 | 0.18 | 302028.59 | 16652.38 | 3.35 |
| 2025-05-26 | 5.63 | 5.54 | -0.13 | -2.29 | 386823.75 | 21571.75 | 4.29 |
| 2025-05-23 | 5.82 | 5.67 | -0.30 | -5.03 | 575598.82 | 32937.45 | 6.38 |
| 2025-05-22 | 5.90 | 5.97 | -0.16 | -2.61 | 849246.26 | 49704.66 | 9.41 |
| 2025-05-21 | 5.89 | 6.13 | 0.15 | 2.51 | 1085662.06 | 65544.96 | 12.03 |
| 2025-05-20 | 6.40 | 5.98 | -0.18 | -2.92 | 1569828.86 | 98128.39 | 17.40 |
| 2025-05-19 | 5.62 | 6.16 | 0.56 | 10.00 | 465949.70 | 28286.54 | 5.16 |
| 2025-05-16 | 5.79 | 5.60 | -0.14 | -2.44 | 732176.06 | 41436.81 | 8.11 |
| 2025-05-15 | 5.90 | 5.74 | -0.15 | -2.55 | 1050590.93 | 62151.10 | 11.64 |
| 2025-05-14 | 5.56 | 5.89 | 0.25 | 4.43 | 1273078.30 | 74470.59 | 14.11 |
| 2025-05-13 | 5.37 | 5.64 | 0.34 | 6.42 | 702840.37 | 38780.43 | 7.79 |
| 2025-05-12 | 5.30 | 5.30 | 0.03 | 0.57 | 107238.00 | 5672.36 | 1.19 |
| 2025-05-09 | 5.32 | 5.27 | -0.06 | -1.13 | 117664.00 | 6218.30 | 1.30 |
| 2025-05-08 | 5.32 | 5.33 | -0.01 | -0.19 | 127451.00 | 6785.41 | 1.41 |
| 2025-05-07 | 5.36 | 5.34 | 0.01 | 0.19 | 183108.73 | 9781.05 | 2.03 |
| 2025-05-06 | 5.29 | 5.33 | 0.07 | 1.33 | 168515.16 | 8953.25 | 1.87 |
| 2025-04-30 | 5.45 | 5.26 | -0.17 | -3.13 | 283042.77 | 15127.06 | 3.14 |
| 2025-04-29 | 5.47 | 5.43 | -0.14 | -2.51 | 276550.93 | 14996.67 | 3.06 |
| 2025-04-28 | 5.62 | 5.57 | 0.02 | 0.36 | 491796.03 | 27551.58 | 5.45 |
| 2025-04-25 | 5.50 | 5.55 | 0.08 | 1.46 | 466965.20 | 25769.88 | 5.18 |
| 2025-04-24 | 5.42 | 5.47 | -0.01 | -0.18 | 286576.40 | 15561.95 | 3.18 |
| 2025-04-23 | 5.57 | 5.48 | -0.20 | -3.52 | 514057.00 | 28236.63 | 5.70 |
| 2025-04-22 | 5.44 | 5.68 | 0.30 | 5.58 | 800285.31 | 44886.64 | 8.87 |
| 2025-04-21 | 5.48 | 5.38 | -0.05 | -0.92 | 341977.11 | 18336.88 | 3.79 |
| 2025-04-18 | 5.55 | 5.43 | -0.20 | -3.55 | 390251.08 | 21416.81 | 4.32 |
| 2025-04-17 | 5.54 | 5.63 | 0.04 | 0.72 | 647243.74 | 36249.93 | 7.17 |
| 2025-04-16 | 5.29 | 5.59 | 0.28 | 5.27 | 697574.98 | 38455.68 | 7.73 |
| 2025-04-15 | 5.51 | 5.31 | -0.20 | -3.63 | 429829.04 | 22899.60 | 4.76 |
| 2025-04-14 | 5.40 | 5.51 | -0.05 | -0.90 | 587307.77 | 32263.47 | 6.51 |
| 2025-04-11 | 5.35 | 5.56 | 0.15 | 2.77 | 882445.95 | 49103.23 | 9.78 |
| 2025-04-10 | 5.34 | 5.41 | -0.02 | -0.37 | 731900.18 | 39603.24 | 8.11 |
| 2025-04-09 | 4.89 | 5.43 | 0.49 | 9.92 | 626897.95 | 32229.24 | 6.95 |
| 2025-04-08 | 4.70 | 4.94 | 0.23 | 4.88 | 315373.33 | 15285.58 | 3.50 |
| 2025-04-07 | 4.96 | 4.71 | -0.52 | -9.94 | 240604.50 | 11685.44 | 2.67 |
| 2025-04-03 | 5.07 | 5.23 | 0.08 | 1.55 | 194869.50 | 10125.68 | 2.16 |
| 2025-04-02 | 5.22 | 5.15 | -0.05 | -0.96 | 140783.68 | 7271.18 | 1.56 |
| 2025-04-01 | 5.17 | 5.20 | 0.03 | 0.58 | 151127.35 | 7863.12 | 1.67 |
| 2025-03-31 | 5.28 | 5.17 | -0.16 | -3.00 | 227382.21 | 11854.26 | 2.52 |
| 2025-03-28 | 5.38 | 5.33 | -0.07 | -1.30 | 297548.89 | 15814.84 | 3.30 |
| 2025-03-27 | 5.48 | 5.40 | -0.17 | -3.05 | 331826.85 | 18102.90 | 3.68 |
| 2025-03-26 | 5.40 | 5.57 | 0.15 | 2.77 | 515283.61 | 28195.36 | 5.71 |
| 2025-03-25 | 5.47 | 5.42 | -0.09 | -1.63 | 566151.00 | 31144.17 | 6.27 |
| 2025-03-24 | 5.39 | 5.51 | 0.12 | 2.23 | 568451.51 | 30749.49 | 6.30 |
| 2025-03-21 | 5.25 | 5.39 | 0.12 | 2.28 | 530619.24 | 28462.21 | 5.88 |
| 2025-03-20 | 5.26 | 5.27 | -0.03 | -0.57 | 376957.97 | 19972.19 | 4.18 |
| 2025-03-19 | 5.48 | 5.30 | -0.24 | -4.33 | 760395.08 | 40608.31 | 8.43 |
| 2025-03-18 | 5.06 | 5.54 | 0.50 | 9.92 | 576391.83 | 31550.91 | 6.39 |
| 2025-03-17 | 5.03 | 5.04 | 0.02 | 0.40 | 111337.56 | 5604.49 | 1.23 |
| 2025-03-14 | 4.94 | 5.02 | 0.06 | 1.21 | 117553.80 | 5872.45 | 1.30 |
| 2025-03-13 | 4.93 | 4.96 | 0.01 | 0.20 | 74850.86 | 3691.58 | 0.83 |
| 2025-03-12 | 4.93 | 4.95 | 0.02 | 0.41 | 92123.91 | 4547.16 | 1.02 |
| 2025-03-11 | 4.90 | 4.93 | 0.01 | 0.20 | 65370.02 | 3208.28 | 0.72 |
| 2025-03-10 | 4.90 | 4.92 | 0.02 | 0.41 | 64637.63 | 3175.10 | 0.72 |
| 2025-03-07 | 4.92 | 4.90 | -0.02 | -0.41 | 71329.23 | 3501.75 | 0.79 |
| 2025-03-06 | 4.90 | 4.92 | 0.01 | 0.20 | 72011.26 | 3533.86 | 0.80 |
| 2025-03-05 | 4.93 | 4.91 | -0.02 | -0.41 | 49192.58 | 2409.93 | 0.55 |
| 2025-03-04 | 4.90 | 4.93 | 0.03 | 0.61 | 43461.31 | 2132.47 | 0.48 |
| 2025-03-03 | 4.92 | 4.90 | -0.02 | -0.41 | 64611.00 | 3179.83 | 0.72 |
| 2025-02-28 | 4.96 | 4.92 | -0.05 | -1.01 | 65385.44 | 3232.49 | 0.72 |
| 2025-02-27 | 4.96 | 4.97 | 0.00 | 0.00 | 63926.02 | 3166.36 | 0.71 |
| 2025-02-26 | 4.92 | 4.97 | 0.04 | 0.81 | 60691.05 | 3010.22 | 0.67 |
| 2025-02-25 | 4.95 | 4.93 | -0.04 | -0.81 | 51809.04 | 2557.23 | 0.57 |
| 2025-02-24 | 4.93 | 4.97 | 0.04 | 0.81 | 73971.96 | 3673.49 | 0.82 |
| 2025-02-21 | 4.95 | 4.93 | -0.03 | -0.61 | 89610.04 | 4407.29 | 0.99 |
| 2025-02-20 | 4.98 | 4.96 | -0.01 | -0.20 | 56523.16 | 2802.92 | 0.63 |
| 2025-02-19 | 4.97 | 4.97 | 0.00 | 0.00 | 67767.88 | 3366.96 | 0.75 |
| 2025-02-18 | 5.05 | 4.97 | -0.09 | -1.78 | 80586.00 | 4027.98 | 0.89 |
| 2025-02-17 | 5.02 | 5.06 | 0.04 | 0.80 | 72852.09 | 3666.52 | 0.81 |
| 2025-02-14 | 5.06 | 5.02 | -0.05 | -0.99 | 64084.07 | 3223.72 | 0.71 |
| 2025-02-13 | 5.07 | 5.07 | -0.01 | -0.20 | 58359.79 | 2958.16 | 0.65 |
| 2025-02-12 | 5.08 | 5.08 | 0.00 | 0.00 | 69001.20 | 3492.19 | 0.76 |
| 2025-02-11 | 5.07 | 5.08 | 0.02 | 0.40 | 75154.82 | 3817.62 | 0.83 |
| 2025-02-10 | 5.03 | 5.06 | 0.03 | 0.60 | 72691.02 | 3669.68 | 0.81 |
| 2025-02-07 | 4.96 | 5.03 | 0.06 | 1.21 | 122810.42 | 6152.86 | 1.36 |
| 2025-02-06 | 4.93 | 4.97 | 0.02 | 0.40 | 69914.58 | 3459.90 | 0.77 |
| 2025-02-05 | 5.02 | 4.95 | -0.05 | -1.00 | 85243.33 | 4229.28 | 0.94 |
| 2025-01-27 | 4.96 | 5.00 | 0.05 | 1.01 | 89256.41 | 4477.13 | 0.99 |
| 2025-01-24 | 4.95 | 4.95 | -0.03 | -0.60 | 76979.00 | 3806.57 | 0.85 |
| 2025-01-23 | 4.96 | 4.98 | 0.04 | 0.81 | 85856.07 | 4297.13 | 0.95 |
| 2025-01-22 | 4.97 | 4.94 | -0.03 | -0.60 | 45240.27 | 2234.07 | 0.50 |
| 2025-01-21 | 5.01 | 4.97 | -0.03 | -0.60 | 52380.44 | 2602.26 | 0.58 |
日K线
周K线
月K线
