长虹美菱(000521)股票信息
| 股票代码 | 000521 |
| 股票名称 | 长虹美菱 |
| 最新价/元 | 7.39 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.82 |
| 买入/元 | 7.38 |
| 卖出/元 | 7.39 |
| 昨收/元 | 7.33 |
| 今开/元 | 7.29 |
| 最高/元 | 7.39 |
| 最低/元 | 7.20 |
| 成交量/手 | 157129.34 |
| 成交额/万 | 11471.41 |
| 股净值/元 | 10.27 |
| 市净率 | 1.27 |
| 总市值/万 | 761113.63 |
| 流通值/万 | 645919.28 |
| 换手率/% | 1.80 |
| 入市日期 | 1993-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
长虹美菱(000521)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 7.29 | 7.39 | 0.06 | 0.82 | 157129.34 | 11471.41 | 1.80 |
| 2024-07-04 | 7.40 | 7.33 | -0.07 | -0.95 | 126194.45 | 9333.45 | 1.44 |
| 2024-07-03 | 7.56 | 7.40 | -0.15 | -1.99 | 135725.64 | 10108.98 | 1.55 |
| 2024-07-02 | 7.70 | 7.55 | -0.19 | -2.46 | 194989.64 | 14755.46 | 2.23 |
| 2024-07-01 | 7.61 | 7.74 | 0.16 | 2.11 | 160755.56 | 12356.39 | 1.84 |
| 2024-06-28 | 7.57 | 7.58 | -0.02 | -0.26 | 211494.87 | 16163.75 | 2.42 |
| 2024-06-27 | 7.95 | 7.60 | -0.38 | -4.76 | 293450.18 | 22508.43 | 3.36 |
| 2024-06-26 | 7.99 | 7.98 | 0.00 | 0.00 | 255113.40 | 20132.34 | 2.92 |
| 2024-06-25 | 7.80 | 7.98 | 0.16 | 2.05 | 271012.78 | 21596.64 | 3.10 |
| 2024-06-24 | 7.97 | 7.82 | -0.23 | -2.86 | 269775.38 | 21155.77 | 3.09 |
| 2024-06-21 | 8.01 | 8.05 | 0.00 | 0.00 | 163513.55 | 13175.79 | 1.87 |
| 2024-06-20 | 8.27 | 8.05 | -0.22 | -2.66 | 298398.47 | 24310.54 | 3.41 |
| 2024-06-19 | 8.63 | 8.27 | -0.39 | -4.50 | 380893.02 | 31877.90 | 4.36 |
| 2024-06-18 | 8.72 | 8.66 | -0.07 | -0.80 | 342989.16 | 29476.20 | 3.92 |
| 2024-06-17 | 8.57 | 8.73 | 0.09 | 1.04 | 358889.81 | 31253.85 | 4.11 |
| 2024-06-14 | 8.46 | 8.64 | 0.16 | 1.89 | 299684.64 | 25692.85 | 3.43 |
| 2024-06-13 | 8.56 | 8.48 | -0.08 | -0.94 | 300262.96 | 25681.49 | 3.44 |
| 2024-06-12 | 8.73 | 8.86 | 0.12 | 1.37 | 378339.70 | 33304.95 | 4.33 |
| 2024-06-11 | 8.78 | 8.74 | -0.06 | -0.68 | 212312.00 | 18469.54 | 2.43 |
| 2024-06-07 | 8.88 | 8.80 | -0.10 | -1.12 | 294333.96 | 25773.87 | 3.37 |
| 2024-06-06 | 8.89 | 8.90 | 0.00 | 0.00 | 348620.17 | 30936.91 | 3.99 |
| 2024-06-05 | 9.30 | 8.90 | -0.36 | -3.89 | 396763.14 | 35900.63 | 4.54 |
| 2024-06-04 | 9.52 | 9.26 | -0.27 | -2.83 | 346241.69 | 32030.02 | 3.96 |
| 2024-06-03 | 9.40 | 9.53 | 0.06 | 0.63 | 295051.40 | 28223.25 | 3.38 |
| 2024-05-31 | 9.77 | 9.47 | -0.25 | -2.57 | 370121.44 | 35053.65 | 4.23 |
| 2024-05-30 | 9.81 | 9.72 | -0.16 | -1.62 | 212915.16 | 20810.42 | 2.44 |
| 2024-05-29 | 9.98 | 9.88 | -0.17 | -1.69 | 343536.55 | 34056.07 | 3.93 |
| 2024-05-28 | 10.78 | 10.05 | -0.83 | -7.63 | 484404.70 | 49502.91 | 5.54 |
| 2024-05-27 | 10.55 | 10.88 | 0.37 | 3.52 | 355510.54 | 38431.35 | 4.07 |
| 2024-05-24 | 10.52 | 10.51 | -0.08 | -0.76 | 206150.24 | 21872.68 | 2.36 |
| 2024-05-23 | 10.53 | 10.59 | -0.02 | -0.19 | 189605.99 | 20145.32 | 2.17 |
| 2024-05-22 | 11.04 | 10.61 | -0.56 | -5.01 | 357435.87 | 38453.71 | 4.09 |
| 2024-05-21 | 11.17 | 11.17 | 0.05 | 0.45 | 235617.80 | 26253.94 | 2.70 |
| 2024-05-20 | 11.20 | 11.12 | -0.21 | -1.85 | 258341.36 | 28764.31 | 2.96 |
| 2024-05-17 | 11.44 | 11.33 | -0.27 | -2.33 | 247426.06 | 27850.11 | 2.83 |
| 2024-05-16 | 12.26 | 11.60 | -0.65 | -5.31 | 325871.87 | 38110.99 | 3.73 |
| 2024-05-15 | 11.83 | 12.25 | 0.22 | 1.83 | 250488.33 | 30566.21 | 2.87 |
| 2024-05-14 | 11.99 | 12.03 | -0.17 | -1.39 | 250360.94 | 29945.09 | 2.86 |
| 2024-05-13 | 11.20 | 12.20 | 0.90 | 7.97 | 321645.39 | 37744.09 | 3.68 |
| 2024-05-10 | 10.61 | 11.30 | 0.58 | 5.41 | 360236.00 | 40221.17 | 4.12 |
| 2024-05-09 | 10.32 | 10.72 | 0.39 | 3.78 | 246194.43 | 26192.47 | 2.82 |
| 2024-05-08 | 10.30 | 10.33 | -0.11 | -1.05 | 170012.72 | 17669.52 | 1.95 |
| 2024-05-07 | 10.57 | 10.44 | -0.37 | -3.42 | 292086.84 | 30470.15 | 3.34 |
| 2024-05-06 | 10.30 | 10.81 | 0.55 | 5.36 | 511114.44 | 53984.63 | 5.85 |
| 2024-04-30 | 9.31 | 10.26 | 0.93 | 9.97 | 246421.60 | 24581.91 | 2.82 |
| 2024-04-29 | 9.35 | 9.33 | -0.12 | -1.27 | 152801.00 | 14228.65 | 1.75 |
| 2024-04-26 | 9.35 | 9.45 | 0.10 | 1.07 | 164617.76 | 15470.16 | 1.88 |
| 2024-04-25 | 9.35 | 9.35 | -0.04 | -0.43 | 130950.15 | 12393.10 | 1.50 |
| 2024-04-24 | 9.18 | 9.39 | 0.18 | 1.95 | 178885.86 | 16649.56 | 2.05 |
| 2024-04-23 | 9.69 | 9.21 | -0.49 | -5.05 | 272735.08 | 25350.86 | 3.12 |
| 2024-04-22 | 9.80 | 9.70 | -0.34 | -3.39 | 368234.00 | 36219.57 | 4.21 |
| 2024-04-19 | 9.76 | 10.04 | 0.09 | 0.91 | 250203.70 | 24938.87 | 2.86 |
| 2024-04-18 | 9.83 | 9.95 | 0.10 | 1.02 | 339338.84 | 33547.74 | 3.88 |
| 2024-04-17 | 9.27 | 9.85 | 0.68 | 7.42 | 370975.93 | 35240.62 | 4.24 |
| 2024-04-16 | 9.11 | 9.17 | -0.06 | -0.65 | 315634.93 | 29100.82 | 3.61 |
| 2024-04-15 | 8.98 | 9.23 | 0.29 | 3.24 | 343760.92 | 31133.68 | 3.93 |
| 2024-04-12 | 8.81 | 8.94 | 0.33 | 3.83 | 263625.55 | 23543.37 | 3.02 |
| 2024-04-11 | 8.26 | 8.61 | 0.35 | 4.24 | 282374.49 | 24176.40 | 3.23 |
| 2024-04-10 | 8.34 | 8.26 | -0.10 | -1.20 | 202858.00 | 16803.61 | 2.32 |
| 2024-04-09 | 8.34 | 8.36 | -0.05 | -0.60 | 332415.16 | 27562.86 | 3.80 |
| 2024-04-08 | 9.04 | 8.41 | -0.68 | -7.48 | 467886.20 | 39872.79 | 5.35 |
| 2024-04-03 | 9.26 | 9.09 | -0.24 | -2.57 | 267649.13 | 24503.47 | 3.06 |
| 2024-04-02 | 9.21 | 9.33 | 0.11 | 1.19 | 269386.74 | 25223.11 | 3.08 |
| 2024-04-01 | 9.18 | 9.22 | -0.07 | -0.75 | 304605.29 | 27877.87 | 3.49 |
| 2024-03-29 | 9.11 | 9.29 | 0.18 | 1.98 | 276618.84 | 24958.46 | 3.17 |
| 2024-03-28 | 8.70 | 9.11 | 0.36 | 4.11 | 327867.82 | 29727.89 | 3.75 |
| 2024-03-27 | 8.45 | 8.75 | 0.30 | 3.55 | 294592.75 | 25822.15 | 3.37 |
| 2024-03-26 | 8.68 | 8.45 | -0.28 | -3.21 | 223010.02 | 18923.54 | 2.55 |
| 2024-03-25 | 8.66 | 8.73 | -0.02 | -0.23 | 222017.40 | 19643.22 | 2.54 |
| 2024-03-22 | 8.43 | 8.75 | 0.31 | 3.67 | 252118.38 | 21784.11 | 2.89 |
| 2024-03-21 | 8.56 | 8.44 | -0.12 | -1.40 | 134195.28 | 11413.09 | 1.54 |
| 2024-03-20 | 8.62 | 8.56 | -0.09 | -1.04 | 163017.94 | 14002.23 | 1.87 |
| 2024-03-19 | 8.79 | 8.65 | -0.18 | -2.04 | 169151.15 | 14717.32 | 1.94 |
| 2024-03-18 | 8.86 | 8.83 | -0.08 | -0.90 | 214289.64 | 18868.01 | 2.45 |
| 2024-03-15 | 8.93 | 8.91 | -0.02 | -0.22 | 155906.88 | 13798.13 | 1.78 |
| 2024-03-14 | 8.87 | 8.93 | 0.07 | 0.79 | 137455.85 | 12204.64 | 1.57 |
| 2024-03-13 | 8.76 | 8.86 | 0.10 | 1.14 | 143389.99 | 12692.50 | 1.64 |
| 2024-03-12 | 9.13 | 8.76 | -0.40 | -4.37 | 228848.45 | 20259.81 | 2.62 |
| 2024-03-11 | 9.07 | 9.16 | 0.03 | 0.33 | 176882.51 | 16157.17 | 2.02 |
| 2024-03-08 | 9.06 | 9.13 | -0.02 | -0.22 | 181069.29 | 16385.25 | 2.07 |
| 2024-03-07 | 9.04 | 9.15 | 0.12 | 1.33 | 224059.05 | 20528.15 | 2.56 |
| 2024-03-06 | 9.06 | 9.03 | -0.08 | -0.88 | 192972.25 | 17478.97 | 2.21 |
| 2024-03-05 | 9.34 | 9.11 | -0.34 | -3.60 | 251979.19 | 22938.87 | 2.88 |
| 2024-03-04 | 8.94 | 9.45 | 0.63 | 7.14 | 362284.35 | 33486.86 | 4.15 |
| 2024-03-01 | 8.52 | 8.82 | 0.36 | 4.26 | 262846.80 | 22876.29 | 3.01 |
| 2024-02-29 | 8.28 | 8.46 | 0.13 | 1.56 | 226354.99 | 19018.36 | 2.59 |
| 2024-02-28 | 8.56 | 8.33 | -0.30 | -3.48 | 296994.00 | 25720.33 | 3.40 |
| 2024-02-27 | 8.43 | 8.63 | 0.20 | 2.37 | 384866.25 | 32891.49 | 4.41 |
| 2024-02-26 | 8.50 | 8.43 | 0.00 | 0.00 | 407260.52 | 35281.87 | 4.66 |
| 2024-02-23 | 8.55 | 8.43 | -0.12 | -1.40 | 237510.20 | 19836.17 | 2.72 |
| 2024-02-22 | 8.50 | 8.55 | -0.01 | -0.12 | 242950.31 | 20598.50 | 2.78 |
| 2024-02-21 | 8.58 | 8.56 | -0.22 | -2.51 | 333131.86 | 28615.19 | 3.81 |
| 2024-02-20 | 8.09 | 8.78 | 0.67 | 8.26 | 341209.15 | 28848.00 | 3.91 |
| 2024-02-19 | 8.25 | 8.11 | -0.10 | -1.22 | 248092.33 | 20011.41 | 2.84 |
| 2024-02-08 | 7.58 | 8.21 | 0.59 | 7.74 | 387602.01 | 30183.22 | 4.44 |
| 2024-02-07 | 7.31 | 7.62 | 0.29 | 3.96 | 339356.93 | 25865.65 | 3.88 |
| 2024-02-06 | 6.79 | 7.33 | 0.39 | 5.62 | 406699.97 | 28817.82 | 4.66 |
| 2024-02-05 | 7.01 | 6.94 | -0.08 | -1.14 | 336093.88 | 23233.81 | 3.85 |
| 2024-01-26 | 7.61 | 7.62 | 0.03 | 0.40 | 560387.66 | 43096.03 | 6.41 |
| 2024-01-25 | 7.23 | 7.59 | 0.69 | 10.00 | 479243.67 | 35709.88 | 5.49 |
日K线
周K线
月K线
