珠海港(000507)股票信息
| 股票代码 | 000507 |
| 股票名称 | 珠海港 |
| 最新价/元 | 4.46 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -1.55 |
| 买入/元 | 4.45 |
| 卖出/元 | 4.46 |
| 昨收/元 | 4.53 |
| 今开/元 | 4.54 |
| 最高/元 | 4.55 |
| 最低/元 | 4.43 |
| 成交量/手 | 36296.59 |
| 成交额/万 | 1624.03 |
| 股净值/元 | 18.58 |
| 市净率 | 0.80 |
| 总市值/万 | 410201.76 |
| 流通值/万 | 402442.64 |
| 换手率/% | 0.40 |
| 入市日期 | 1993-03-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 4.54 | 4.46 | -0.07 | -1.55 | 36296.59 | 1624.03 | 0.40 |
| 2024-07-03 | 4.54 | 4.53 | 0.00 | 0.00 | 28332.90 | 1287.25 | 0.31 |
| 2024-07-02 | 4.48 | 4.53 | 0.04 | 0.89 | 36833.90 | 1669.33 | 0.41 |
| 2024-07-01 | 4.44 | 4.49 | 0.06 | 1.35 | 27876.60 | 1243.81 | 0.31 |
| 2024-06-28 | 4.40 | 4.43 | 0.04 | 0.91 | 29702.34 | 1318.58 | 0.33 |
| 2024-06-27 | 4.43 | 4.39 | -0.04 | -0.90 | 22136.02 | 976.55 | 0.25 |
| 2024-06-26 | 4.37 | 4.43 | 0.05 | 1.14 | 29284.85 | 1285.28 | 0.32 |
| 2024-06-25 | 4.36 | 4.38 | 0.05 | 1.16 | 30389.00 | 1331.78 | 0.34 |
| 2024-06-24 | 4.43 | 4.33 | -0.12 | -2.70 | 48776.15 | 2128.34 | 0.54 |
| 2024-06-21 | 4.46 | 4.45 | 0.01 | 0.23 | 26974.53 | 1204.74 | 0.30 |
| 2024-06-20 | 4.52 | 4.44 | -0.07 | -1.55 | 45104.00 | 2010.44 | 0.50 |
| 2024-06-19 | 4.55 | 4.51 | -0.04 | -0.88 | 18353.67 | 830.61 | 0.20 |
| 2024-06-18 | 4.50 | 4.55 | 0.04 | 0.89 | 34026.67 | 1540.81 | 0.38 |
| 2024-06-17 | 4.53 | 4.51 | -0.04 | -0.88 | 35122.21 | 1585.24 | 0.39 |
| 2024-06-14 | 4.55 | 4.55 | -0.02 | -0.44 | 40977.35 | 1860.81 | 0.45 |
| 2024-06-13 | 4.61 | 4.57 | -0.05 | -1.08 | 29947.00 | 1370.48 | 0.33 |
| 2024-06-12 | 4.59 | 4.62 | 0.01 | 0.22 | 31456.28 | 1448.78 | 0.35 |
| 2024-06-11 | 4.68 | 4.61 | -0.05 | -1.07 | 61465.94 | 2819.46 | 0.68 |
| 2024-06-07 | 4.53 | 4.66 | 0.14 | 3.10 | 53919.81 | 2482.12 | 0.60 |
| 2024-06-06 | 4.65 | 4.52 | -0.12 | -2.59 | 84785.93 | 3858.03 | 0.94 |
| 2024-06-05 | 4.75 | 4.64 | -0.11 | -2.32 | 47746.00 | 2241.21 | 0.53 |
| 2024-06-04 | 4.70 | 4.75 | 0.02 | 0.42 | 65519.97 | 3086.77 | 0.73 |
| 2024-06-03 | 4.83 | 4.73 | -0.14 | -2.88 | 93880.72 | 4456.09 | 1.04 |
| 2024-05-31 | 4.86 | 4.87 | 0.00 | 0.00 | 38129.00 | 1856.66 | 0.42 |
| 2024-05-30 | 4.89 | 4.87 | -0.04 | -0.82 | 46994.00 | 2297.96 | 0.52 |
| 2024-05-29 | 4.92 | 4.91 | -0.02 | -0.41 | 43346.02 | 2131.33 | 0.48 |
| 2024-05-28 | 4.95 | 4.94 | -0.02 | -0.40 | 46405.00 | 2292.07 | 0.51 |
| 2024-05-27 | 4.92 | 4.96 | 0.05 | 1.02 | 56306.30 | 2783.19 | 0.62 |
| 2024-05-24 | 4.93 | 4.91 | -0.10 | -2.00 | 100832.10 | 4990.52 | 1.12 |
| 2024-05-23 | 5.01 | 5.01 | -0.01 | -0.20 | 151315.52 | 7601.94 | 1.68 |
| 2024-05-22 | 5.04 | 5.02 | 0.00 | 0.00 | 48917.16 | 2458.14 | 0.54 |
| 2024-05-21 | 5.06 | 5.02 | -0.04 | -0.79 | 41849.00 | 2102.14 | 0.46 |
| 2024-05-20 | 5.00 | 5.06 | 0.03 | 0.60 | 84405.00 | 4254.81 | 0.94 |
| 2024-05-17 | 5.01 | 5.03 | 0.03 | 0.60 | 52171.00 | 2615.03 | 0.58 |
| 2024-05-16 | 5.01 | 5.00 | 0.01 | 0.20 | 54690.93 | 2740.51 | 0.61 |
| 2024-05-15 | 5.06 | 4.99 | -0.07 | -1.38 | 57975.87 | 2911.26 | 0.64 |
| 2024-05-14 | 5.07 | 5.06 | -0.01 | -0.20 | 66902.68 | 3386.06 | 0.74 |
| 2024-05-13 | 5.03 | 5.07 | 0.03 | 0.60 | 93123.27 | 4693.50 | 1.03 |
| 2024-05-10 | 5.04 | 5.04 | -0.02 | -0.40 | 79687.00 | 4006.40 | 0.88 |
| 2024-05-09 | 4.99 | 5.06 | 0.08 | 1.61 | 153240.90 | 7755.17 | 1.70 |
| 2024-05-08 | 4.99 | 4.98 | -0.02 | -0.40 | 69508.25 | 3478.04 | 0.77 |
| 2024-05-07 | 5.00 | 5.00 | -0.02 | -0.40 | 58060.02 | 2897.75 | 0.64 |
| 2024-05-06 | 4.97 | 5.02 | 0.10 | 2.03 | 116991.05 | 5837.33 | 1.30 |
| 2024-04-30 | 4.96 | 4.92 | -0.06 | -1.21 | 98454.32 | 4844.42 | 1.09 |
| 2024-04-29 | 4.90 | 4.98 | 0.03 | 0.61 | 107569.37 | 5316.21 | 1.19 |
| 2024-04-26 | 4.90 | 4.95 | 0.04 | 0.82 | 78960.03 | 3871.48 | 0.88 |
| 2024-04-25 | 4.85 | 4.91 | 0.03 | 0.62 | 55242.00 | 2707.65 | 0.61 |
| 2024-04-24 | 4.85 | 4.88 | 0.03 | 0.62 | 43048.43 | 2094.69 | 0.48 |
| 2024-04-23 | 4.84 | 4.85 | 0.01 | 0.21 | 41294.00 | 2000.11 | 0.46 |
| 2024-04-22 | 4.90 | 4.84 | -0.05 | -1.02 | 62274.00 | 3028.71 | 0.69 |
| 2024-04-19 | 4.83 | 4.89 | 0.03 | 0.62 | 83744.53 | 4106.35 | 0.93 |
| 2024-04-18 | 4.88 | 4.86 | -0.03 | -0.61 | 80054.00 | 3899.61 | 0.89 |
| 2024-04-17 | 4.73 | 4.89 | 0.16 | 3.38 | 102125.16 | 4937.42 | 1.13 |
| 2024-04-16 | 4.92 | 4.73 | -0.23 | -4.64 | 137535.80 | 6621.24 | 1.52 |
| 2024-04-15 | 4.95 | 4.96 | -0.03 | -0.60 | 137749.05 | 6807.76 | 1.53 |
| 2024-04-12 | 4.99 | 4.99 | -0.01 | -0.20 | 115850.00 | 5822.60 | 1.28 |
| 2024-04-11 | 4.92 | 5.00 | 0.04 | 0.81 | 72539.00 | 3620.24 | 0.80 |
| 2024-04-10 | 5.00 | 4.96 | -0.05 | -1.00 | 75631.25 | 3763.07 | 0.84 |
| 2024-04-09 | 5.00 | 5.01 | 0.01 | 0.20 | 73027.93 | 3646.91 | 0.81 |
| 2024-04-08 | 5.05 | 5.00 | -0.06 | -1.19 | 95555.05 | 4817.30 | 1.06 |
| 2024-04-03 | 5.04 | 5.06 | 0.01 | 0.20 | 99740.96 | 5046.15 | 1.11 |
| 2024-04-02 | 5.05 | 5.05 | 0.00 | 0.00 | 94118.40 | 4738.07 | 1.04 |
| 2024-04-01 | 5.00 | 5.05 | 0.03 | 0.60 | 92456.11 | 4646.99 | 1.02 |
| 2024-03-29 | 4.94 | 5.02 | 0.07 | 1.41 | 75031.74 | 3735.03 | 0.83 |
| 2024-03-28 | 4.94 | 4.95 | 0.04 | 0.82 | 80006.00 | 3955.09 | 0.89 |
| 2024-03-27 | 5.00 | 4.91 | -0.10 | -2.00 | 87501.00 | 4341.98 | 0.97 |
| 2024-03-26 | 4.97 | 5.01 | 0.04 | 0.81 | 87820.35 | 4359.19 | 0.97 |
| 2024-03-25 | 4.92 | 4.97 | 0.02 | 0.40 | 133222.71 | 6653.84 | 1.48 |
| 2024-03-22 | 5.00 | 4.95 | -0.07 | -1.39 | 110228.31 | 5463.70 | 1.22 |
| 2024-03-21 | 5.05 | 5.02 | -0.03 | -0.59 | 121715.22 | 6113.72 | 1.35 |
| 2024-03-20 | 5.04 | 5.05 | -0.01 | -0.20 | 118284.30 | 5963.10 | 1.31 |
| 2024-03-19 | 5.13 | 5.06 | -0.07 | -1.37 | 189579.67 | 9621.33 | 2.10 |
| 2024-03-18 | 5.10 | 5.13 | -0.02 | -0.39 | 267254.50 | 13684.20 | 2.96 |
| 2024-03-15 | 5.15 | 5.15 | -0.13 | -2.46 | 584340.46 | 30230.05 | 6.48 |
| 2024-03-14 | 4.79 | 5.28 | 0.48 | 10.00 | 562178.04 | 29031.90 | 6.23 |
| 2024-03-13 | 4.84 | 4.80 | -0.04 | -0.83 | 65851.10 | 3165.07 | 0.73 |
| 2024-03-12 | 4.81 | 4.84 | 0.03 | 0.62 | 91045.50 | 4375.14 | 1.01 |
| 2024-03-11 | 4.78 | 4.81 | 0.05 | 1.05 | 70320.58 | 3364.24 | 0.78 |
| 2024-03-08 | 4.75 | 4.76 | 0.02 | 0.42 | 37821.89 | 1798.17 | 0.42 |
| 2024-03-07 | 4.75 | 4.74 | -0.01 | -0.21 | 59911.45 | 2855.47 | 0.66 |
| 2024-03-06 | 4.74 | 4.75 | 0.00 | 0.00 | 58321.58 | 2778.70 | 0.65 |
| 2024-03-05 | 4.83 | 4.75 | -0.09 | -1.86 | 79614.34 | 3797.65 | 0.88 |
| 2024-03-04 | 4.87 | 4.84 | -0.06 | -1.22 | 95555.40 | 4618.72 | 1.06 |
| 2024-03-01 | 4.98 | 4.90 | -0.11 | -2.20 | 163270.18 | 8019.23 | 1.81 |
| 2024-02-29 | 4.88 | 5.01 | 0.13 | 2.66 | 130925.34 | 6449.19 | 1.45 |
| 2024-02-28 | 5.01 | 4.88 | -0.15 | -2.98 | 171754.89 | 8523.17 | 1.90 |
| 2024-02-27 | 4.89 | 5.03 | 0.12 | 2.44 | 122767.29 | 6107.19 | 1.36 |
| 2024-02-26 | 4.86 | 4.91 | 0.05 | 1.03 | 135763.62 | 6652.11 | 1.50 |
| 2024-02-23 | 4.82 | 4.86 | 0.04 | 0.83 | 107641.76 | 5183.50 | 1.19 |
| 2024-02-22 | 4.80 | 4.82 | 0.01 | 0.21 | 108718.60 | 5226.09 | 1.20 |
| 2024-02-21 | 4.72 | 4.81 | 0.04 | 0.84 | 149614.88 | 7192.35 | 1.66 |
| 2024-02-20 | 4.74 | 4.77 | -0.01 | -0.21 | 114592.20 | 5422.30 | 1.27 |
| 2024-02-19 | 4.80 | 4.78 | 0.07 | 1.49 | 173401.47 | 8314.95 | 1.92 |
| 2024-02-08 | 4.50 | 4.71 | 0.22 | 4.90 | 205030.00 | 9438.36 | 2.27 |
| 2024-02-07 | 4.50 | 4.49 | -0.04 | -0.88 | 172339.02 | 7719.92 | 1.91 |
| 2024-02-06 | 4.33 | 4.53 | 0.17 | 3.90 | 163672.76 | 7171.84 | 1.81 |
| 2024-02-05 | 4.66 | 4.36 | -0.33 | -7.04 | 209336.38 | 9274.42 | 2.32 |
| 2024-01-26 | 5.10 | 5.26 | 0.16 | 3.14 | 108025.50 | 5636.27 | 1.20 |
| 2024-01-25 | 4.96 | 5.10 | 0.16 | 3.24 | 87352.71 | 4407.55 | 0.97 |
| 2024-01-24 | 4.73 | 4.94 | 0.19 | 4.00 | 108750.98 | 5260.70 | 1.21 |
日K线
周K线
月K线
