穗恒运Ａ(000531)股票信息
| 股票代码 | 000531 |
| 股票名称 | 穗恒运Ａ |
| 最新价/元 | 5.06 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.20 |
| 买入/元 | 5.05 |
| 卖出/元 | 5.06 |
| 昨收/元 | 5.05 |
| 今开/元 | 5.07 |
| 最高/元 | 5.08 |
| 最低/元 | 5.01 |
| 成交量/手 | 27302.93 |
| 成交额/万 | 1378.23 |
| 股净值/元 | 14.44 |
| 市净率 | 0.80 |
| 总市值/万 | 526949.07 |
| 流通值/万 | 460331.10 |
| 换手率/% | 0.30 |
| 入市日期 | 1994-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
穗恒运Ａ(000531)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 | 5.07 | 5.06 | 0.01 | 0.20 | 27302.93 | 1378.23 | 0.30 |
| 2024-07-04 | 5.19 | 5.05 | -0.14 | -2.70 | 43345.40 | 2212.47 | 0.48 |
| 2024-07-03 | 5.21 | 5.19 | -0.03 | -0.58 | 40201.10 | 2099.60 | 0.44 |
| 2024-07-02 | 5.17 | 5.22 | -0.03 | -0.57 | 72025.73 | 3773.04 | 0.79 |
| 2024-07-01 | 5.29 | 5.25 | -0.10 | -1.87 | 161915.28 | 8284.70 | 1.78 |
| 2024-06-28 | 5.23 | 5.35 | 0.12 | 2.29 | 37091.17 | 1978.02 | 0.45 |
| 2024-06-27 | 5.30 | 5.23 | -0.10 | -1.88 | 16235.20 | 855.89 | 0.20 |
| 2024-06-26 | 5.23 | 5.33 | 0.09 | 1.72 | 17218.15 | 905.23 | 0.21 |
| 2024-06-25 | 5.19 | 5.24 | 0.05 | 0.96 | 22772.10 | 1193.51 | 0.28 |
| 2024-06-24 | 5.33 | 5.19 | -0.14 | -2.63 | 30525.82 | 1596.41 | 0.37 |
| 2024-06-21 | 5.31 | 5.33 | 0.01 | 0.19 | 19600.73 | 1045.55 | 0.24 |
| 2024-06-20 | 5.43 | 5.32 | -0.14 | -2.56 | 30514.00 | 1639.43 | 0.37 |
| 2024-06-19 | 5.55 | 5.46 | -0.08 | -1.44 | 27953.40 | 1533.76 | 0.34 |
| 2024-06-18 | 5.53 | 5.54 | 0.01 | 0.18 | 26256.20 | 1445.34 | 0.32 |
| 2024-06-17 | 5.59 | 5.53 | -0.10 | -1.78 | 46125.17 | 2574.97 | 0.56 |
| 2024-06-14 | 5.60 | 5.63 | 0.03 | 0.54 | 37189.54 | 2090.42 | 0.45 |
| 2024-06-13 | 5.62 | 5.60 | -0.02 | -0.36 | 34882.00 | 1949.49 | 0.42 |
| 2024-06-12 | 5.60 | 5.62 | -0.01 | -0.18 | 32599.51 | 1833.50 | 0.40 |
| 2024-06-11 | 5.66 | 5.63 | -0.04 | -0.71 | 30362.15 | 1709.76 | 0.37 |
| 2024-06-07 | 5.52 | 5.67 | 0.16 | 2.90 | 50177.80 | 2813.33 | 0.61 |
| 2024-06-06 | 5.65 | 5.51 | -0.12 | -2.13 | 65773.17 | 3638.98 | 0.80 |
| 2024-06-05 | 5.73 | 5.63 | -0.13 | -2.26 | 45234.22 | 2561.90 | 0.55 |
| 2024-06-04 | 5.70 | 5.76 | 0.00 | 0.00 | 74517.77 | 4222.91 | 0.91 |
| 2024-06-03 | 5.97 | 5.76 | -0.20 | -3.36 | 106484.79 | 6185.80 | 1.30 |
| 2024-05-31 | 5.96 | 5.96 | -0.02 | -0.33 | 63302.59 | 3771.76 | 0.77 |
| 2024-05-30 | 6.09 | 5.98 | -0.08 | -1.32 | 122550.38 | 7369.46 | 1.49 |
| 2024-05-29 | 6.08 | 6.06 | -0.06 | -0.98 | 104981.17 | 6351.29 | 1.28 |
| 2024-05-28 | 6.02 | 6.12 | 0.09 | 1.49 | 201447.11 | 12325.70 | 2.45 |
| 2024-05-27 | 5.96 | 6.03 | 0.05 | 0.84 | 92339.00 | 5545.57 | 1.12 |
| 2024-05-24 | 5.84 | 5.98 | 0.14 | 2.40 | 109806.10 | 6594.21 | 1.34 |
| 2024-05-23 | 6.01 | 5.84 | -0.17 | -2.83 | 72479.93 | 4276.01 | 0.88 |
| 2024-05-22 | 6.03 | 6.01 | -0.01 | -0.17 | 48546.00 | 2925.16 | 0.59 |
| 2024-05-21 | 6.07 | 6.02 | -0.07 | -1.15 | 54382.20 | 3287.40 | 0.66 |
| 2024-05-20 | 6.00 | 6.09 | 0.06 | 1.00 | 84501.60 | 5130.30 | 1.03 |
| 2024-05-17 | 5.99 | 6.03 | 0.04 | 0.67 | 68813.78 | 4131.49 | 0.84 |
| 2024-05-16 | 5.98 | 5.99 | -0.02 | -0.33 | 94867.40 | 5707.53 | 1.15 |
| 2024-05-15 | 6.18 | 6.01 | -0.17 | -2.75 | 110476.00 | 6710.56 | 1.34 |
| 2024-05-14 | 6.10 | 6.18 | 0.05 | 0.82 | 160434.90 | 9884.41 | 1.95 |
| 2024-05-13 | 6.15 | 6.13 | 0.04 | 0.66 | 167559.64 | 10244.71 | 2.04 |
| 2024-05-10 | 6.01 | 6.09 | 0.10 | 1.67 | 120830.98 | 7327.03 | 1.47 |
| 2024-05-09 | 5.96 | 5.99 | 0.04 | 0.67 | 58253.20 | 3488.83 | 0.71 |
| 2024-05-08 | 5.97 | 5.95 | -0.02 | -0.34 | 78989.34 | 4735.22 | 0.96 |
| 2024-05-07 | 6.00 | 5.97 | -0.09 | -1.49 | 97967.41 | 5856.69 | 1.19 |
| 2024-05-06 | 5.89 | 6.06 | 0.22 | 3.77 | 178663.33 | 10686.22 | 2.17 |
| 2024-04-30 | 5.98 | 5.84 | -0.25 | -4.11 | 155800.42 | 9110.05 | 1.90 |
| 2024-04-29 | 5.99 | 6.09 | 0.10 | 1.67 | 98872.26 | 5956.84 | 1.20 |
| 2024-04-26 | 5.90 | 5.99 | 0.07 | 1.18 | 88615.60 | 5233.30 | 1.08 |
| 2024-04-25 | 5.84 | 5.92 | 0.08 | 1.37 | 59988.00 | 3538.90 | 0.73 |
| 2024-04-24 | 5.79 | 5.84 | 0.08 | 1.39 | 42621.42 | 2476.47 | 0.52 |
| 2024-04-23 | 5.79 | 5.76 | -0.03 | -0.52 | 44232.14 | 2552.35 | 0.54 |
| 2024-04-22 | 5.89 | 5.79 | -0.08 | -1.36 | 65157.68 | 3792.89 | 0.79 |
| 2024-04-19 | 5.85 | 5.87 | -0.01 | -0.17 | 67483.40 | 3967.91 | 0.82 |
| 2024-04-18 | 6.01 | 5.88 | -0.08 | -1.34 | 77504.33 | 4588.11 | 0.94 |
| 2024-04-17 | 5.67 | 5.96 | 0.30 | 5.30 | 102170.87 | 5990.80 | 1.24 |
| 2024-04-16 | 6.02 | 5.66 | -0.37 | -6.14 | 128972.65 | 7503.78 | 1.57 |
| 2024-04-15 | 6.10 | 6.03 | -0.05 | -0.82 | 113125.80 | 6845.60 | 1.38 |
| 2024-04-12 | 6.22 | 6.08 | -0.15 | -2.41 | 115043.80 | 7074.01 | 1.40 |
| 2024-04-11 | 6.20 | 6.23 | -0.09 | -1.42 | 151094.11 | 9406.72 | 1.84 |
| 2024-04-10 | 6.17 | 6.32 | 0.11 | 1.77 | 219965.71 | 13747.75 | 2.68 |
| 2024-04-09 | 6.18 | 6.21 | -0.01 | -0.16 | 75429.32 | 4685.91 | 0.92 |
| 2024-04-08 | 6.09 | 6.22 | 0.12 | 1.97 | 115413.80 | 7147.65 | 1.40 |
| 2024-04-03 | 6.13 | 6.10 | 0.01 | 0.16 | 56598.16 | 3439.26 | 0.69 |
| 2024-04-02 | 6.02 | 6.09 | 0.06 | 1.00 | 60747.09 | 3691.65 | 0.74 |
| 2024-04-01 | 5.94 | 6.03 | 0.11 | 1.86 | 68781.78 | 4132.14 | 0.84 |
| 2024-03-29 | 5.78 | 5.92 | 0.13 | 2.25 | 57619.40 | 3379.19 | 0.70 |
| 2024-03-28 | 5.74 | 5.79 | 0.04 | 0.70 | 46437.46 | 2685.97 | 0.56 |
| 2024-03-27 | 5.88 | 5.75 | -0.13 | -2.21 | 46396.00 | 2701.08 | 0.56 |
| 2024-03-26 | 5.85 | 5.88 | 0.02 | 0.34 | 46861.20 | 2737.22 | 0.57 |
| 2024-03-25 | 5.87 | 5.86 | -0.01 | -0.17 | 70463.64 | 4162.84 | 0.86 |
| 2024-03-22 | 5.92 | 5.87 | -0.03 | -0.51 | 47612.00 | 2796.12 | 0.58 |
| 2024-03-21 | 5.94 | 5.90 | -0.06 | -1.01 | 56614.48 | 3353.46 | 0.69 |
| 2024-03-20 | 5.95 | 5.96 | 0.01 | 0.17 | 56356.60 | 3346.73 | 0.69 |
| 2024-03-19 | 6.03 | 5.95 | -0.13 | -2.14 | 106826.20 | 6398.28 | 1.30 |
| 2024-03-18 | 5.83 | 6.08 | 0.22 | 3.75 | 124665.99 | 7479.86 | 1.52 |
| 2024-03-15 | 5.73 | 5.86 | 0.10 | 1.74 | 58726.80 | 3411.54 | 0.71 |
| 2024-03-14 | 5.77 | 5.76 | -0.04 | -0.69 | 45159.20 | 2601.08 | 0.55 |
| 2024-03-13 | 5.75 | 5.80 | 0.04 | 0.69 | 56676.95 | 3269.04 | 0.69 |
| 2024-03-12 | 5.85 | 5.76 | -0.09 | -1.54 | 84879.95 | 4894.55 | 1.03 |
| 2024-03-11 | 5.82 | 5.85 | 0.10 | 1.74 | 70096.16 | 4088.31 | 0.85 |
| 2024-03-08 | 5.78 | 5.75 | -0.01 | -0.17 | 56166.00 | 3215.40 | 0.68 |
| 2024-03-07 | 5.69 | 5.76 | 0.11 | 1.95 | 94998.04 | 5465.68 | 1.16 |
| 2024-03-06 | 5.58 | 5.65 | 0.05 | 0.89 | 53393.40 | 3014.58 | 0.65 |
| 2024-03-05 | 5.67 | 5.60 | -0.09 | -1.58 | 55967.46 | 3139.06 | 0.68 |
| 2024-03-04 | 5.76 | 5.69 | -0.07 | -1.22 | 70034.82 | 3969.41 | 0.85 |
| 2024-03-01 | 5.81 | 5.76 | 0.07 | 1.23 | 102979.74 | 5941.10 | 1.25 |
| 2024-02-29 | 5.50 | 5.69 | 0.17 | 3.08 | 92647.00 | 5175.98 | 1.13 |
| 2024-02-28 | 5.78 | 5.52 | -0.23 | -4.00 | 120046.40 | 6851.16 | 1.46 |
| 2024-02-27 | 5.67 | 5.75 | 0.07 | 1.23 | 65236.80 | 3708.41 | 0.79 |
| 2024-02-26 | 5.69 | 5.68 | -0.01 | -0.18 | 69120.40 | 3901.39 | 0.84 |
| 2024-02-23 | 5.63 | 5.69 | 0.06 | 1.07 | 71265.44 | 4011.96 | 0.87 |
| 2024-02-22 | 5.58 | 5.63 | 0.06 | 1.08 | 55225.00 | 3088.57 | 0.67 |
| 2024-02-21 | 5.53 | 5.57 | 0.03 | 0.54 | 63235.80 | 3543.00 | 0.77 |
| 2024-02-20 | 5.63 | 5.54 | -0.11 | -1.95 | 78082.09 | 4308.43 | 0.95 |
| 2024-02-19 | 5.32 | 5.65 | 0.35 | 6.60 | 186218.58 | 10409.34 | 2.27 |
| 2024-02-08 | 4.92 | 5.30 | 0.37 | 7.51 | 188055.92 | 9410.63 | 2.29 |
| 2024-02-07 | 5.18 | 4.93 | -0.20 | -3.90 | 178285.31 | 8790.25 | 2.17 |
| 2024-02-06 | 4.96 | 5.13 | 0.07 | 1.38 | 150861.93 | 7530.65 | 1.84 |
| 2024-02-05 | 5.54 | 5.06 | -0.52 | -9.32 | 87680.17 | 4603.59 | 1.07 |
| 2024-01-26 | 6.32 | 6.38 | 0.11 | 1.75 | 53729.20 | 3426.80 | 0.65 |
| 2024-01-25 | 6.00 | 6.27 | 0.30 | 5.03 | 64576.00 | 3977.25 | 0.79 |
日K线
周K线
月K线
