岭南控股(000524)股票信息
| 股票代码 | 000524 |
| 股票名称 | 岭南控股 |
| 最新价/元 | 8.17 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 2.38 |
| 买入/元 | 8.17 |
| 卖出/元 | 8.18 |
| 昨收/元 | 7.98 |
| 今开/元 | 7.97 |
| 最高/元 | 8.18 |
| 最低/元 | 7.89 |
| 成交量/手 | 56064.00 |
| 成交额/万 | 4539.43 |
| 股净值/元 | 81.70 |
| 市净率 | 2.59 |
| 总市值/万 | 547560.42 |
| 流通值/万 | 547437.55 |
| 换手率/% | 0.84 |
| 入市日期 | 1993-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
岭南控股(000524)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 | 7.97 | 8.17 | 0.19 | 2.38 | 56064.00 | 4539.43 | 0.84 |
| 2024-07-04 | 8.35 | 7.98 | -0.38 | -4.55 | 68686.00 | 5557.09 | 1.03 |
| 2024-07-03 | 8.24 | 8.36 | 0.13 | 1.58 | 76647.87 | 6394.26 | 1.14 |
| 2024-07-02 | 8.20 | 8.23 | 0.01 | 0.12 | 48309.00 | 3976.23 | 0.72 |
| 2024-07-01 | 8.10 | 8.22 | 0.16 | 1.99 | 58297.49 | 4763.79 | 0.87 |
| 2024-06-28 | 7.96 | 8.06 | 0.10 | 1.26 | 58845.98 | 4743.83 | 0.88 |
| 2024-06-27 | 7.93 | 7.96 | -0.05 | -0.62 | 53902.00 | 4334.44 | 0.80 |
| 2024-06-26 | 7.90 | 8.01 | 0.14 | 1.78 | 58908.79 | 4673.42 | 0.88 |
| 2024-06-25 | 7.71 | 7.87 | 0.19 | 2.47 | 65790.00 | 5150.24 | 0.98 |
| 2024-06-24 | 7.90 | 7.68 | -0.33 | -4.12 | 58964.88 | 4570.07 | 0.88 |
| 2024-06-21 | 7.95 | 8.01 | 0.04 | 0.50 | 43554.00 | 3491.04 | 0.65 |
| 2024-06-20 | 8.16 | 7.97 | -0.23 | -2.81 | 69904.00 | 5623.97 | 1.04 |
| 2024-06-19 | 8.41 | 8.20 | -0.25 | -2.96 | 77355.00 | 6398.33 | 1.15 |
| 2024-06-18 | 8.49 | 8.45 | 0.03 | 0.36 | 54510.00 | 4599.82 | 0.81 |
| 2024-06-17 | 8.23 | 8.42 | 0.03 | 0.36 | 47003.00 | 3942.80 | 0.70 |
| 2024-06-14 | 8.27 | 8.39 | 0.08 | 0.96 | 57537.00 | 4804.27 | 0.86 |
| 2024-06-13 | 8.48 | 8.31 | -0.19 | -2.24 | 72625.20 | 6104.98 | 1.08 |
| 2024-06-12 | 8.42 | 8.50 | 0.10 | 1.19 | 53589.00 | 4535.16 | 0.80 |
| 2024-06-11 | 8.48 | 8.40 | -0.18 | -2.10 | 71769.27 | 6029.25 | 1.07 |
| 2024-06-07 | 8.34 | 8.58 | 0.33 | 4.00 | 106954.70 | 9057.35 | 1.60 |
| 2024-06-06 | 8.49 | 8.25 | -0.28 | -3.28 | 124336.96 | 10328.94 | 1.86 |
| 2024-06-05 | 8.71 | 8.53 | -0.25 | -2.85 | 85025.65 | 7355.22 | 1.27 |
| 2024-06-04 | 8.64 | 8.78 | 0.08 | 0.92 | 82997.79 | 7226.70 | 1.24 |
| 2024-06-03 | 9.01 | 8.70 | -0.32 | -3.55 | 111031.56 | 9784.58 | 1.66 |
| 2024-05-31 | 9.08 | 9.02 | -0.04 | -0.44 | 84966.86 | 7670.85 | 1.27 |
| 2024-05-30 | 9.25 | 9.06 | -0.28 | -3.00 | 122392.30 | 11189.55 | 1.83 |
| 2024-05-29 | 8.91 | 9.34 | 0.42 | 4.71 | 169391.86 | 15469.82 | 2.53 |
| 2024-05-28 | 9.01 | 8.92 | -0.16 | -1.76 | 101335.56 | 9097.80 | 1.51 |
| 2024-05-27 | 9.09 | 9.08 | 0.05 | 0.55 | 113270.52 | 10148.77 | 1.69 |
| 2024-05-24 | 9.17 | 9.03 | -0.14 | -1.53 | 127686.52 | 11594.86 | 1.91 |
| 2024-05-23 | 9.80 | 9.17 | -0.49 | -5.07 | 213733.08 | 20082.69 | 3.19 |
| 2024-05-22 | 9.75 | 9.66 | -0.23 | -2.33 | 245483.43 | 23810.86 | 3.66 |
| 2024-05-21 | 10.03 | 9.89 | -0.18 | -1.79 | 345589.36 | 35002.22 | 5.16 |
| 2024-05-20 | 10.16 | 10.07 | 0.29 | 2.97 | 453881.19 | 46388.90 | 6.77 |
| 2024-05-17 | 9.68 | 9.78 | 0.07 | 0.72 | 244141.54 | 23745.77 | 3.64 |
| 2024-05-16 | 9.21 | 9.71 | 0.52 | 5.66 | 306969.33 | 29498.26 | 4.58 |
| 2024-05-15 | 9.11 | 9.19 | 0.09 | 0.99 | 141515.00 | 12988.93 | 2.11 |
| 2024-05-14 | 9.10 | 9.10 | 0.07 | 0.78 | 107826.15 | 9792.15 | 1.61 |
| 2024-05-13 | 9.32 | 9.03 | -0.37 | -3.94 | 163843.57 | 14763.05 | 2.45 |
| 2024-05-10 | 9.24 | 9.40 | 0.18 | 1.95 | 257942.87 | 24296.39 | 3.85 |
| 2024-05-09 | 9.04 | 9.22 | 0.05 | 0.55 | 146709.63 | 13448.90 | 2.19 |
| 2024-05-08 | 9.50 | 9.17 | -0.45 | -4.68 | 250361.45 | 23047.17 | 3.74 |
| 2024-05-07 | 9.43 | 9.62 | 0.11 | 1.16 | 238121.86 | 22801.92 | 3.55 |
| 2024-05-06 | 9.68 | 9.51 | -0.10 | -1.04 | 240577.01 | 22717.51 | 3.59 |
| 2024-04-30 | 10.17 | 9.61 | -0.66 | -6.43 | 363331.85 | 35397.28 | 5.42 |
| 2024-04-29 | 10.14 | 10.27 | -0.08 | -0.77 | 404034.85 | 41557.71 | 6.03 |
| 2024-04-26 | 10.65 | 10.35 | -0.53 | -4.87 | 683042.45 | 72824.91 | 10.19 |
| 2024-04-25 | 9.70 | 10.88 | 0.99 | 10.01 | 695082.86 | 73055.25 | 10.37 |
| 2024-04-24 | 9.35 | 9.89 | 0.38 | 4.00 | 440513.58 | 43862.53 | 6.57 |
| 2024-04-23 | 9.40 | 9.51 | -0.16 | -1.66 | 296629.85 | 28131.84 | 4.43 |
| 2024-04-22 | 9.26 | 9.67 | 0.37 | 3.98 | 400197.05 | 37129.45 | 5.97 |
| 2024-04-19 | 9.18 | 9.30 | 0.18 | 1.97 | 409749.10 | 38614.15 | 6.12 |
| 2024-04-18 | 8.20 | 9.12 | 0.83 | 10.01 | 175346.12 | 15470.09 | 2.62 |
| 2024-04-17 | 7.85 | 8.29 | 0.27 | 3.37 | 142209.85 | 11760.71 | 2.12 |
| 2024-04-16 | 8.61 | 8.02 | -0.89 | -9.99 | 177416.55 | 14434.23 | 2.65 |
| 2024-04-15 | 9.60 | 8.91 | -0.75 | -7.76 | 264999.52 | 24285.19 | 3.95 |
| 2024-04-12 | 9.20 | 9.66 | 0.41 | 4.43 | 392771.44 | 37532.24 | 5.86 |
| 2024-04-11 | 8.98 | 9.25 | 0.13 | 1.43 | 192807.63 | 17484.96 | 2.88 |
| 2024-04-10 | 8.96 | 9.12 | 0.06 | 0.66 | 146721.87 | 13273.83 | 2.19 |
| 2024-04-09 | 8.86 | 9.06 | 0.07 | 0.78 | 175169.52 | 15793.63 | 2.61 |
| 2024-04-08 | 8.84 | 8.99 | 0.05 | 0.56 | 147081.76 | 13199.88 | 2.20 |
| 2024-04-03 | 9.25 | 8.94 | -0.42 | -4.49 | 166286.84 | 15003.93 | 2.48 |
| 2024-04-02 | 9.29 | 9.36 | 0.07 | 0.75 | 214988.67 | 20128.31 | 3.21 |
| 2024-04-01 | 9.38 | 9.29 | -0.01 | -0.11 | 161354.52 | 14928.41 | 2.41 |
| 2024-03-29 | 9.25 | 9.30 | -0.03 | -0.32 | 192644.80 | 17722.21 | 2.88 |
| 2024-03-28 | 8.87 | 9.33 | 0.52 | 5.90 | 282830.20 | 25832.35 | 4.22 |
| 2024-03-27 | 8.60 | 8.81 | 0.15 | 1.73 | 184347.06 | 16292.94 | 2.75 |
| 2024-03-26 | 8.67 | 8.66 | -0.05 | -0.57 | 118266.20 | 10165.17 | 1.77 |
| 2024-03-25 | 8.94 | 8.71 | -0.24 | -2.68 | 142881.52 | 12676.80 | 2.13 |
| 2024-03-22 | 9.23 | 8.95 | -0.40 | -4.28 | 218160.44 | 19660.43 | 3.26 |
| 2024-03-21 | 8.98 | 9.35 | 0.31 | 3.43 | 293179.96 | 27210.55 | 4.38 |
| 2024-03-20 | 8.99 | 9.04 | 0.22 | 2.49 | 255897.57 | 23145.41 | 3.82 |
| 2024-03-19 | 8.80 | 8.82 | -0.28 | -3.08 | 280121.03 | 24911.82 | 4.18 |
| 2024-03-18 | 8.29 | 9.10 | 0.83 | 10.04 | 296046.20 | 25715.11 | 4.42 |
| 2024-03-15 | 8.19 | 8.27 | -0.03 | -0.36 | 142386.51 | 11778.87 | 2.12 |
| 2024-03-14 | 8.35 | 8.30 | 0.06 | 0.73 | 205683.02 | 17160.86 | 3.07 |
| 2024-03-13 | 8.13 | 8.24 | -0.03 | -0.36 | 190077.64 | 15710.68 | 2.84 |
| 2024-03-12 | 7.97 | 8.27 | 0.35 | 4.42 | 252710.06 | 20648.58 | 3.77 |
| 2024-03-11 | 7.90 | 7.92 | -0.03 | -0.38 | 153279.38 | 12086.55 | 2.29 |
| 2024-03-08 | 8.07 | 7.95 | -0.51 | -6.03 | 260830.85 | 20789.50 | 3.89 |
| 2024-03-07 | 8.11 | 8.46 | 0.30 | 3.68 | 359867.05 | 29098.58 | 5.37 |
| 2024-03-06 | 7.42 | 8.16 | 0.74 | 9.97 | 174068.18 | 13499.02 | 2.60 |
| 2024-03-05 | 7.42 | 7.42 | -0.03 | -0.40 | 75665.00 | 5622.80 | 1.13 |
| 2024-03-04 | 7.45 | 7.45 | 0.01 | 0.13 | 67236.00 | 5000.99 | 1.00 |
| 2024-03-01 | 7.42 | 7.44 | 0.05 | 0.68 | 57201.37 | 4217.44 | 0.85 |
| 2024-02-29 | 7.16 | 7.39 | 0.17 | 2.36 | 75525.35 | 5525.10 | 1.13 |
| 2024-02-28 | 7.67 | 7.22 | -0.46 | -5.99 | 114534.20 | 8644.14 | 1.71 |
| 2024-02-27 | 7.52 | 7.68 | 0.15 | 1.99 | 64499.77 | 4917.74 | 0.96 |
| 2024-02-26 | 7.56 | 7.53 | 0.00 | 0.00 | 74004.63 | 5564.39 | 1.10 |
| 2024-02-23 | 7.36 | 7.53 | 0.16 | 2.17 | 73325.83 | 5438.96 | 1.09 |
| 2024-02-22 | 7.13 | 7.37 | 0.22 | 3.08 | 73980.80 | 5401.02 | 1.10 |
| 2024-02-21 | 7.07 | 7.15 | 0.06 | 0.85 | 77588.44 | 5606.22 | 1.16 |
| 2024-02-20 | 7.17 | 7.09 | -0.09 | -1.25 | 77012.20 | 5450.90 | 1.15 |
| 2024-02-19 | 7.02 | 7.18 | 0.33 | 4.82 | 149361.90 | 10622.59 | 2.23 |
| 2024-02-08 | 6.33 | 6.85 | 0.55 | 8.73 | 173401.59 | 11242.40 | 2.59 |
| 2024-02-07 | 6.38 | 6.30 | -0.14 | -2.17 | 137711.70 | 8812.96 | 2.06 |
| 2024-02-06 | 6.10 | 6.44 | -0.04 | -0.62 | 147282.84 | 9150.45 | 2.20 |
| 2024-02-05 | 7.20 | 6.48 | -0.72 | -10.00 | 127806.00 | 8422.72 | 1.91 |
| 2024-01-26 | 8.70 | 8.83 | 0.08 | 0.91 | 74884.20 | 6645.74 | 1.12 |
| 2024-01-25 | 8.30 | 8.75 | 0.41 | 4.92 | 86797.49 | 7416.92 | 1.30 |
日K线
周K线
月K线
