广弘控股(000529)股票信息
| 股票代码 | 000529 |
| 股票名称 | 广弘控股 |
| 最新价/元 | 5.83 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 2.10 |
| 买入/元 | 5.82 |
| 卖出/元 | 5.83 |
| 昨收/元 | 5.71 |
| 今开/元 | 5.76 |
| 最高/元 | 5.87 |
| 最低/元 | 5.65 |
| 成交量/手 | 36474.88 |
| 成交额/万 | 2105.19 |
| 股净值/元 | 15.99 |
| 市净率 | 1.08 |
| 总市值/万 | 340349.76 |
| 流通值/万 | 332242.59 |
| 换手率/% | 0.64 |
| 入市日期 | 1996-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
广弘控股(000529)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 | 5.76 | 5.83 | 0.12 | 2.10 | 36474.88 | 2105.19 | 0.64 |
| 2024-07-04 | 5.91 | 5.71 | -0.17 | -2.89 | 44680.61 | 2579.87 | 0.78 |
| 2024-07-03 | 6.03 | 6.03 | -0.02 | -0.33 | 36261.81 | 2194.80 | 0.64 |
| 2024-07-02 | 6.06 | 6.05 | -0.01 | -0.17 | 40577.10 | 2453.79 | 0.71 |
| 2024-07-01 | 5.90 | 6.06 | 0.18 | 3.06 | 70573.40 | 4256.38 | 1.24 |
| 2024-06-28 | 5.82 | 5.88 | 0.06 | 1.03 | 32993.81 | 1944.66 | 0.58 |
| 2024-06-27 | 5.91 | 5.82 | -0.09 | -1.52 | 36801.94 | 2163.48 | 0.65 |
| 2024-06-26 | 5.77 | 5.91 | 0.14 | 2.43 | 43726.01 | 2558.22 | 0.77 |
| 2024-06-25 | 5.74 | 5.77 | 0.05 | 0.87 | 55468.02 | 3174.65 | 0.97 |
| 2024-06-24 | 6.09 | 5.72 | -0.37 | -6.08 | 80982.13 | 4710.39 | 1.42 |
| 2024-06-21 | 6.02 | 6.09 | 0.07 | 1.16 | 37144.00 | 2265.12 | 0.65 |
| 2024-06-20 | 6.12 | 6.02 | -0.11 | -1.79 | 56886.50 | 3451.63 | 1.00 |
| 2024-06-19 | 6.22 | 6.13 | -0.10 | -1.61 | 61685.20 | 3803.96 | 1.08 |
| 2024-06-18 | 6.23 | 6.23 | 0.06 | 0.97 | 89266.08 | 5571.84 | 1.57 |
| 2024-06-17 | 6.25 | 6.17 | -0.10 | -1.60 | 78804.05 | 4886.10 | 1.38 |
| 2024-06-14 | 6.35 | 6.27 | -0.13 | -2.03 | 117221.81 | 7313.71 | 2.06 |
| 2024-06-13 | 6.88 | 6.40 | -0.56 | -8.05 | 197888.49 | 12940.88 | 3.47 |
| 2024-06-12 | 6.99 | 6.96 | -0.03 | -0.43 | 52773.09 | 3705.03 | 0.93 |
| 2024-06-11 | 6.79 | 6.99 | 0.19 | 2.79 | 105667.94 | 7215.11 | 1.85 |
| 2024-06-07 | 6.75 | 6.80 | 0.11 | 1.64 | 70276.50 | 4742.82 | 1.23 |
| 2024-06-06 | 6.98 | 6.69 | -0.30 | -4.29 | 101785.87 | 6881.60 | 1.79 |
| 2024-06-05 | 7.12 | 6.99 | -0.17 | -2.37 | 145581.28 | 10163.36 | 2.55 |
| 2024-06-04 | 6.95 | 7.16 | 0.06 | 0.85 | 284175.30 | 19920.27 | 4.99 |
| 2024-06-03 | 6.60 | 7.10 | 0.52 | 7.90 | 361420.71 | 25266.87 | 6.34 |
| 2024-05-31 | 6.71 | 6.58 | -0.14 | -2.08 | 116127.56 | 7671.38 | 2.04 |
| 2024-05-30 | 6.71 | 6.72 | -0.06 | -0.89 | 138825.12 | 9483.73 | 2.44 |
| 2024-05-29 | 6.81 | 6.78 | -0.08 | -1.17 | 115715.89 | 7870.84 | 2.03 |
| 2024-05-28 | 7.18 | 6.86 | -0.28 | -3.92 | 193505.24 | 13427.31 | 3.40 |
| 2024-05-27 | 7.47 | 7.14 | -0.33 | -4.42 | 234692.90 | 16846.35 | 4.12 |
| 2024-05-24 | 7.50 | 7.47 | -0.03 | -0.40 | 196154.18 | 14599.83 | 3.44 |
| 2024-05-23 | 7.85 | 7.50 | -0.37 | -4.70 | 184278.50 | 13880.48 | 3.23 |
| 2024-05-22 | 7.91 | 7.87 | -0.12 | -1.50 | 128808.17 | 10060.86 | 2.26 |
| 2024-05-21 | 7.98 | 7.99 | -0.01 | -0.13 | 190133.88 | 15189.97 | 3.34 |
| 2024-05-20 | 7.60 | 8.00 | 0.40 | 5.26 | 260424.95 | 20556.10 | 4.57 |
| 2024-05-17 | 7.77 | 7.60 | -0.25 | -3.19 | 214801.33 | 16418.71 | 3.77 |
| 2024-05-16 | 7.89 | 7.85 | -0.12 | -1.51 | 232886.04 | 18422.57 | 4.09 |
| 2024-05-15 | 7.81 | 7.97 | 0.16 | 2.05 | 252084.46 | 19880.66 | 4.42 |
| 2024-05-14 | 7.70 | 7.81 | -0.09 | -1.14 | 384255.48 | 29828.32 | 6.74 |
| 2024-05-13 | 7.25 | 7.90 | 0.53 | 7.19 | 506719.06 | 39379.20 | 8.89 |
| 2024-05-10 | 6.93 | 7.37 | 0.49 | 7.12 | 323091.84 | 23565.95 | 5.67 |
| 2024-05-09 | 6.78 | 6.88 | -0.01 | -0.15 | 118930.59 | 8102.38 | 2.09 |
| 2024-05-08 | 6.66 | 6.89 | 0.20 | 2.99 | 187570.45 | 12867.81 | 3.29 |
| 2024-05-07 | 6.35 | 6.69 | 0.34 | 5.35 | 175925.44 | 11663.06 | 3.09 |
| 2024-05-06 | 6.40 | 6.35 | -0.01 | -0.16 | 61354.53 | 3884.23 | 1.08 |
| 2024-04-30 | 6.20 | 6.36 | 0.17 | 2.75 | 127747.10 | 8139.85 | 2.24 |
| 2024-04-29 | 5.95 | 6.19 | 0.24 | 4.03 | 110207.18 | 6727.16 | 1.93 |
| 2024-04-26 | 5.93 | 5.95 | 0.01 | 0.17 | 43268.27 | 2562.55 | 0.76 |
| 2024-04-25 | 5.88 | 5.94 | -0.01 | -0.17 | 47550.98 | 2812.89 | 0.83 |
| 2024-04-24 | 6.00 | 5.95 | -0.07 | -1.16 | 63415.16 | 3780.77 | 1.11 |
| 2024-04-23 | 5.93 | 6.02 | 0.05 | 0.84 | 80728.60 | 4829.82 | 1.42 |
| 2024-04-22 | 5.78 | 5.97 | 0.19 | 3.29 | 115313.59 | 6852.66 | 2.02 |
| 2024-04-19 | 5.82 | 5.78 | -0.05 | -0.86 | 52405.47 | 3028.61 | 0.92 |
| 2024-04-18 | 5.79 | 5.83 | 0.03 | 0.52 | 63467.82 | 3677.66 | 1.11 |
| 2024-04-17 | 5.58 | 5.80 | 0.22 | 3.94 | 80028.21 | 4581.93 | 1.40 |
| 2024-04-16 | 5.87 | 5.58 | -0.39 | -6.53 | 129696.78 | 7233.84 | 2.28 |
| 2024-04-15 | 6.11 | 5.97 | -0.16 | -2.61 | 103511.00 | 6138.31 | 1.82 |
| 2024-04-12 | 6.17 | 6.13 | -0.04 | -0.65 | 58454.00 | 3572.49 | 1.03 |
| 2024-04-11 | 6.20 | 6.17 | -0.03 | -0.48 | 63799.07 | 3952.53 | 1.12 |
| 2024-04-10 | 6.39 | 6.20 | -0.19 | -2.97 | 111444.00 | 6995.10 | 1.96 |
| 2024-04-09 | 6.36 | 6.39 | 0.10 | 1.59 | 136809.23 | 8769.26 | 2.40 |
| 2024-04-08 | 6.26 | 6.29 | -0.03 | -0.48 | 129094.33 | 8099.20 | 2.27 |
| 2024-04-03 | 6.03 | 6.32 | 0.25 | 4.12 | 205090.81 | 12852.08 | 3.60 |
| 2024-04-02 | 5.94 | 6.07 | 0.14 | 2.36 | 78844.80 | 4723.78 | 1.38 |
| 2024-04-01 | 5.79 | 5.93 | 0.14 | 2.42 | 71223.82 | 4184.40 | 1.25 |
| 2024-03-29 | 5.66 | 5.79 | 0.12 | 2.12 | 55418.84 | 3171.32 | 0.97 |
| 2024-03-28 | 5.65 | 5.67 | 0.03 | 0.53 | 53206.11 | 3023.51 | 0.93 |
| 2024-03-27 | 5.78 | 5.64 | -0.11 | -1.91 | 54775.86 | 3132.71 | 0.96 |
| 2024-03-26 | 5.73 | 5.75 | 0.03 | 0.52 | 60289.00 | 3466.87 | 1.06 |
| 2024-03-25 | 5.87 | 5.72 | -0.14 | -2.39 | 58457.60 | 3388.29 | 1.03 |
| 2024-03-22 | 6.05 | 5.86 | -0.20 | -3.30 | 89879.88 | 5304.03 | 1.58 |
| 2024-03-21 | 5.88 | 6.06 | 0.18 | 3.06 | 117233.76 | 7050.15 | 2.06 |
| 2024-03-20 | 5.81 | 5.88 | 0.07 | 1.21 | 64679.31 | 3779.51 | 1.13 |
| 2024-03-19 | 5.74 | 5.81 | 0.07 | 1.22 | 81060.28 | 4734.95 | 1.42 |
| 2024-03-18 | 5.69 | 5.74 | 0.07 | 1.24 | 43216.60 | 2461.93 | 0.76 |
| 2024-03-15 | 5.57 | 5.67 | 0.09 | 1.61 | 41124.41 | 2310.85 | 0.72 |
| 2024-03-14 | 5.62 | 5.58 | -0.03 | -0.54 | 44568.20 | 2497.11 | 0.78 |
| 2024-03-13 | 5.65 | 5.61 | -0.06 | -1.06 | 44553.36 | 2496.99 | 0.78 |
| 2024-03-12 | 5.60 | 5.67 | 0.08 | 1.43 | 52306.30 | 2944.38 | 0.92 |
| 2024-03-11 | 5.53 | 5.59 | 0.08 | 1.45 | 51806.32 | 2887.17 | 0.91 |
| 2024-03-08 | 5.52 | 5.51 | 0.03 | 0.55 | 42986.63 | 2351.78 | 0.75 |
| 2024-03-07 | 5.51 | 5.48 | -0.03 | -0.54 | 51133.86 | 2826.12 | 0.90 |
| 2024-03-06 | 5.48 | 5.51 | 0.05 | 0.92 | 40560.52 | 2215.14 | 0.71 |
| 2024-03-05 | 5.52 | 5.46 | -0.09 | -1.62 | 43286.24 | 2372.25 | 0.76 |
| 2024-03-04 | 5.61 | 5.55 | -0.04 | -0.72 | 43574.00 | 2414.43 | 0.76 |
| 2024-03-01 | 5.60 | 5.59 | 0.01 | 0.18 | 50151.61 | 2790.91 | 0.88 |
| 2024-02-29 | 5.35 | 5.58 | 0.19 | 3.53 | 63103.80 | 3473.02 | 1.11 |
| 2024-02-28 | 5.80 | 5.39 | -0.41 | -7.07 | 126026.81 | 7111.80 | 2.21 |
| 2024-02-27 | 5.71 | 5.80 | 0.11 | 1.93 | 54541.50 | 3147.59 | 0.96 |
| 2024-02-26 | 5.59 | 5.69 | 0.09 | 1.61 | 71340.15 | 4061.70 | 1.25 |
| 2024-02-23 | 5.43 | 5.60 | 0.19 | 3.51 | 73023.91 | 4018.94 | 1.28 |
| 2024-02-22 | 5.34 | 5.41 | 0.06 | 1.12 | 53616.66 | 2879.42 | 0.94 |
| 2024-02-21 | 5.24 | 5.35 | 0.08 | 1.52 | 80165.13 | 4328.59 | 1.41 |
| 2024-02-20 | 5.22 | 5.27 | 0.05 | 0.96 | 53285.75 | 2791.08 | 0.94 |
| 2024-02-19 | 5.15 | 5.22 | 0.09 | 1.75 | 114296.20 | 5996.41 | 2.01 |
| 2024-02-08 | 4.76 | 5.13 | 0.40 | 8.46 | 149450.89 | 7317.33 | 2.62 |
| 2024-02-07 | 4.85 | 4.73 | -0.20 | -4.06 | 132672.98 | 6330.92 | 2.33 |
| 2024-02-06 | 4.80 | 4.93 | 0.12 | 2.50 | 121483.68 | 5738.98 | 2.13 |
| 2024-02-05 | 5.28 | 4.81 | -0.51 | -9.59 | 118718.28 | 5833.11 | 2.08 |
| 2024-01-26 | 6.30 | 6.35 | 0.05 | 0.79 | 62128.03 | 3971.25 | 1.09 |
| 2024-01-25 | 6.07 | 6.30 | 0.25 | 4.13 | 72774.42 | 4515.43 | 1.28 |
日K线
周K线
月K线
