佛山照明(000541)股票信息
| 股票代码 | 000541 |
| 股票名称 | 佛山照明 |
| 最新价/元 | 4.81 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.21 |
| 买入/元 | 4.80 |
| 卖出/元 | 4.81 |
| 昨收/元 | 4.80 |
| 今开/元 | 4.82 |
| 最高/元 | 4.82 |
| 最低/元 | 4.73 |
| 成交量/手 | 85555.17 |
| 成交额/万 | 4100.29 |
| 股净值/元 | 22.60 |
| 市净率 | 1.17 |
| 总市值/万 | 744962.33 |
| 流通值/万 | 571256.35 |
| 换手率/% | 0.72 |
| 入市日期 | 1993-11-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
佛山照明(000541)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 | 4.82 | 4.81 | 0.01 | 0.21 | 85555.17 | 4100.29 | 0.72 |
| 2024-07-04 | 4.91 | 4.80 | -0.09 | -1.84 | 76496.77 | 3704.45 | 0.64 |
| 2024-07-03 | 4.93 | 4.89 | -0.03 | -0.61 | 75931.54 | 3719.70 | 0.64 |
| 2024-07-02 | 4.95 | 4.92 | -0.04 | -0.81 | 102208.70 | 5046.01 | 0.86 |
| 2024-07-01 | 4.95 | 4.96 | 0.09 | 1.85 | 128526.94 | 6307.07 | 1.08 |
| 2024-06-28 | 4.84 | 4.87 | 0.05 | 1.04 | 96048.82 | 4688.70 | 0.81 |
| 2024-06-27 | 4.93 | 4.82 | -0.06 | -1.23 | 121301.74 | 5926.24 | 1.02 |
| 2024-06-26 | 4.74 | 4.88 | 0.13 | 2.74 | 127159.10 | 6093.55 | 1.07 |
| 2024-06-25 | 4.73 | 4.75 | 0.02 | 0.42 | 139602.66 | 6639.02 | 1.18 |
| 2024-06-24 | 4.81 | 4.73 | -0.10 | -2.07 | 177366.12 | 8411.47 | 1.49 |
| 2024-06-21 | 4.80 | 4.83 | 0.03 | 0.63 | 117962.70 | 5666.29 | 0.99 |
| 2024-06-20 | 4.90 | 4.80 | -0.11 | -2.24 | 137742.25 | 6661.60 | 1.16 |
| 2024-06-19 | 5.01 | 4.91 | -0.10 | -2.00 | 153144.12 | 7556.71 | 1.29 |
| 2024-06-18 | 4.98 | 5.01 | 0.01 | 0.20 | 144367.73 | 7200.69 | 1.22 |
| 2024-06-17 | 5.06 | 5.00 | -0.05 | -0.99 | 124479.10 | 6239.07 | 1.05 |
| 2024-06-14 | 5.04 | 5.05 | 0.01 | 0.20 | 124160.45 | 6277.30 | 1.05 |
| 2024-06-13 | 5.06 | 5.04 | -0.02 | -0.40 | 137808.55 | 6958.44 | 1.16 |
| 2024-06-12 | 5.06 | 5.06 | -0.02 | -0.39 | 183414.83 | 9290.77 | 1.54 |
| 2024-06-11 | 5.10 | 5.08 | -0.03 | -0.59 | 120858.55 | 6121.78 | 1.02 |
| 2024-06-07 | 5.07 | 5.11 | 0.09 | 1.79 | 196192.41 | 10002.47 | 1.65 |
| 2024-06-06 | 5.22 | 5.02 | -0.18 | -3.46 | 265590.15 | 13446.92 | 2.24 |
| 2024-06-05 | 5.26 | 5.20 | -0.09 | -1.70 | 195536.04 | 10284.95 | 1.65 |
| 2024-06-04 | 5.50 | 5.29 | -0.19 | -3.47 | 292256.33 | 15593.80 | 2.46 |
| 2024-06-03 | 5.63 | 5.48 | -0.12 | -2.14 | 111746.50 | 6164.88 | 1.07 |
| 2024-05-31 | 5.52 | 5.60 | 0.10 | 1.82 | 66921.80 | 3741.56 | 0.64 |
| 2024-05-30 | 5.50 | 5.50 | -0.02 | -0.36 | 52804.00 | 2914.00 | 0.50 |
| 2024-05-29 | 5.57 | 5.52 | -0.06 | -1.08 | 60590.39 | 3362.01 | 0.58 |
| 2024-05-28 | 5.60 | 5.58 | -0.06 | -1.06 | 58112.12 | 3263.11 | 0.55 |
| 2024-05-27 | 5.52 | 5.64 | 0.13 | 2.36 | 86531.12 | 4806.47 | 0.83 |
| 2024-05-24 | 5.53 | 5.51 | -0.05 | -0.90 | 56688.70 | 3145.02 | 0.54 |
| 2024-05-23 | 5.69 | 5.56 | -0.14 | -2.46 | 92250.93 | 5164.13 | 0.88 |
| 2024-05-22 | 5.67 | 5.70 | 0.00 | 0.00 | 71369.22 | 4062.91 | 0.68 |
| 2024-05-21 | 5.70 | 5.70 | -0.01 | -0.18 | 76777.37 | 4360.35 | 0.73 |
| 2024-05-20 | 5.68 | 5.71 | 0.03 | 0.53 | 100779.21 | 5770.08 | 0.96 |
| 2024-05-17 | 5.62 | 5.68 | 0.05 | 0.89 | 67888.18 | 3823.77 | 0.65 |
| 2024-05-16 | 5.68 | 5.63 | -0.05 | -0.88 | 78789.01 | 4462.54 | 0.75 |
| 2024-05-15 | 5.74 | 5.68 | -0.06 | -1.05 | 60862.88 | 3469.59 | 0.58 |
| 2024-05-14 | 5.67 | 5.74 | 0.04 | 0.70 | 95366.97 | 5464.69 | 0.91 |
| 2024-05-13 | 5.68 | 5.70 | -0.03 | -0.52 | 107294.28 | 6122.58 | 1.02 |
| 2024-05-10 | 5.77 | 5.73 | -0.04 | -0.69 | 75659.25 | 4332.99 | 0.72 |
| 2024-05-09 | 5.66 | 5.77 | 0.10 | 1.76 | 105807.70 | 6083.47 | 1.01 |
| 2024-05-08 | 5.74 | 5.67 | -0.10 | -1.73 | 110798.76 | 6299.53 | 1.06 |
| 2024-05-07 | 5.86 | 5.77 | -0.08 | -1.37 | 159809.73 | 9259.72 | 1.53 |
| 2024-05-06 | 5.81 | 5.85 | 0.12 | 2.09 | 225156.82 | 13145.67 | 2.15 |
| 2024-04-30 | 5.67 | 5.73 | 0.06 | 1.06 | 195599.35 | 11151.44 | 1.87 |
| 2024-04-29 | 5.53 | 5.67 | 0.13 | 2.35 | 155401.06 | 8732.06 | 1.48 |
| 2024-04-26 | 5.49 | 5.54 | 0.06 | 1.10 | 150384.55 | 8305.62 | 1.44 |
| 2024-04-25 | 5.48 | 5.48 | -0.13 | -2.32 | 175520.84 | 9648.65 | 1.68 |
| 2024-04-24 | 5.42 | 5.61 | 0.17 | 3.13 | 256686.45 | 14366.86 | 2.45 |
| 2024-04-23 | 5.42 | 5.44 | -0.01 | -0.18 | 124287.63 | 6741.48 | 1.19 |
| 2024-04-22 | 5.39 | 5.45 | 0.06 | 1.11 | 163535.05 | 8839.15 | 1.56 |
| 2024-04-19 | 5.59 | 5.39 | -0.10 | -1.82 | 189676.00 | 10338.22 | 1.81 |
| 2024-04-18 | 5.40 | 5.49 | 0.10 | 1.86 | 175066.13 | 9582.51 | 1.67 |
| 2024-04-17 | 5.07 | 5.39 | 0.40 | 8.02 | 190207.12 | 10018.22 | 1.82 |
| 2024-04-16 | 5.33 | 4.99 | -0.37 | -6.90 | 247558.86 | 12622.08 | 2.36 |
| 2024-04-15 | 5.52 | 5.36 | -0.14 | -2.55 | 161903.60 | 8728.17 | 1.55 |
| 2024-04-12 | 5.56 | 5.50 | -0.04 | -0.72 | 80756.48 | 4487.23 | 0.77 |
| 2024-04-11 | 5.46 | 5.54 | 0.04 | 0.73 | 115612.12 | 6406.34 | 1.10 |
| 2024-04-10 | 5.64 | 5.50 | -0.15 | -2.66 | 147373.76 | 8134.79 | 1.41 |
| 2024-04-09 | 5.59 | 5.65 | 0.09 | 1.62 | 112939.67 | 6347.46 | 1.08 |
| 2024-04-08 | 5.70 | 5.56 | -0.16 | -2.80 | 173611.47 | 9758.86 | 1.66 |
| 2024-04-03 | 5.85 | 5.72 | -0.12 | -2.06 | 193554.60 | 11090.10 | 1.85 |
| 2024-04-02 | 5.88 | 5.84 | -0.09 | -1.52 | 261400.00 | 15202.35 | 2.50 |
| 2024-04-01 | 5.81 | 5.93 | 0.20 | 3.49 | 404519.86 | 23772.10 | 3.86 |
| 2024-03-29 | 5.52 | 5.73 | 0.27 | 4.95 | 490086.04 | 28425.21 | 4.68 |
| 2024-03-28 | 5.23 | 5.46 | 0.18 | 3.41 | 142372.53 | 7740.83 | 1.36 |
| 2024-03-27 | 5.50 | 5.28 | -0.21 | -3.83 | 118573.35 | 6357.07 | 1.13 |
| 2024-03-26 | 5.45 | 5.49 | 0.03 | 0.55 | 96336.72 | 5263.11 | 0.92 |
| 2024-03-25 | 5.58 | 5.46 | -0.15 | -2.67 | 96368.20 | 5355.21 | 0.92 |
| 2024-03-22 | 5.73 | 5.61 | -0.13 | -2.27 | 133133.94 | 7480.52 | 1.27 |
| 2024-03-21 | 5.73 | 5.74 | 0.00 | 0.00 | 93048.48 | 5333.86 | 0.89 |
| 2024-03-20 | 5.66 | 5.74 | 0.05 | 0.88 | 88877.42 | 5076.36 | 0.85 |
| 2024-03-19 | 5.70 | 5.69 | -0.02 | -0.35 | 116047.49 | 6632.27 | 1.11 |
| 2024-03-18 | 5.64 | 5.71 | 0.08 | 1.42 | 122932.59 | 6976.66 | 1.17 |
| 2024-03-15 | 5.54 | 5.63 | 0.09 | 1.63 | 100364.40 | 5590.79 | 0.96 |
| 2024-03-14 | 5.61 | 5.54 | -0.07 | -1.25 | 102699.64 | 5713.00 | 0.98 |
| 2024-03-13 | 5.60 | 5.61 | 0.01 | 0.18 | 128897.69 | 7224.00 | 1.23 |
| 2024-03-12 | 5.57 | 5.60 | 0.01 | 0.18 | 122828.96 | 6842.03 | 1.17 |
| 2024-03-11 | 5.47 | 5.59 | 0.12 | 2.19 | 111037.72 | 6135.74 | 1.06 |
| 2024-03-08 | 5.44 | 5.47 | 0.06 | 1.11 | 87840.36 | 4786.16 | 0.84 |
| 2024-03-07 | 5.54 | 5.41 | -0.09 | -1.64 | 117922.70 | 6453.29 | 1.13 |
| 2024-03-06 | 5.47 | 5.50 | 0.03 | 0.55 | 101696.15 | 5574.52 | 0.97 |
| 2024-03-05 | 5.54 | 5.47 | -0.10 | -1.80 | 129097.14 | 7087.71 | 1.23 |
| 2024-03-04 | 5.58 | 5.57 | -0.02 | -0.36 | 142450.32 | 7881.39 | 1.36 |
| 2024-03-01 | 5.52 | 5.59 | 0.06 | 1.09 | 170664.63 | 9479.47 | 1.63 |
| 2024-02-29 | 5.31 | 5.53 | 0.20 | 3.75 | 208343.80 | 11343.21 | 1.99 |
| 2024-02-28 | 5.65 | 5.33 | -0.32 | -5.66 | 264426.88 | 14568.37 | 2.52 |
| 2024-02-27 | 5.48 | 5.65 | 0.17 | 3.10 | 158951.30 | 8833.47 | 1.52 |
| 2024-02-26 | 5.40 | 5.48 | 0.06 | 1.11 | 201684.37 | 10978.14 | 1.93 |
| 2024-02-23 | 5.27 | 5.42 | 0.15 | 2.85 | 197301.74 | 10478.54 | 1.88 |
| 2024-02-22 | 5.16 | 5.27 | 0.08 | 1.54 | 119164.85 | 6240.98 | 1.14 |
| 2024-02-21 | 5.16 | 5.19 | 0.00 | 0.00 | 189711.75 | 9949.03 | 1.81 |
| 2024-02-20 | 5.08 | 5.19 | 0.06 | 1.17 | 197679.36 | 10163.19 | 1.89 |
| 2024-02-19 | 5.13 | 5.13 | 0.06 | 1.18 | 327816.45 | 16798.05 | 3.13 |
| 2024-02-08 | 4.65 | 5.07 | 0.46 | 9.98 | 374197.97 | 17946.55 | 3.57 |
| 2024-02-07 | 4.67 | 4.61 | -0.06 | -1.29 | 315322.16 | 14699.87 | 3.01 |
| 2024-02-06 | 4.59 | 4.67 | 0.16 | 3.55 | 223901.59 | 10177.97 | 2.14 |
| 2024-02-05 | 4.91 | 4.51 | -0.41 | -8.33 | 147555.20 | 6772.81 | 1.41 |
| 2024-01-26 | 5.70 | 5.72 | -0.04 | -0.69 | 96081.90 | 5503.71 | 0.92 |
| 2024-01-25 | 5.61 | 5.76 | 0.16 | 2.86 | 125411.76 | 7141.10 | 1.20 |
日K线
周K线
月K线
