天府文旅(000558)股票信息
| 股票代码 | 000558 |
| 股票名称 | 天府文旅 |
| 最新价/元 | 4.39 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.62 |
| 买入/元 | 4.39 |
| 卖出/元 | 4.40 |
| 昨收/元 | 4.32 |
| 今开/元 | 4.34 |
| 最高/元 | 4.44 |
| 最低/元 | 4.34 |
| 成交量/手 | 622896.67 |
| 成交额/万 | 27403.47 |
| 股净值/元 | -231.05 |
| 市净率 | 5.19 |
| 总市值/万 | 565969.31 |
| 流通值/万 | 565732.54 |
| 换手率/% | 4.83 |
| 入市日期 | 1994-05-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
天府文旅(000558)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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.34 | 4.39 | 0.07 | 1.62 | 622896.67 | 27403.47 | 4.83 |
| 2025-06-23 | 4.25 | 4.32 | -0.07 | -1.60 | 727205.11 | 31094.10 | 5.64 |
| 2025-06-20 | 4.46 | 4.39 | -0.12 | -2.66 | 989402.53 | 43431.84 | 7.68 |
| 2025-06-19 | 4.58 | 4.51 | -0.09 | -1.96 | 931746.50 | 42377.59 | 7.23 |
| 2025-06-18 | 4.52 | 4.60 | 0.10 | 2.22 | 1454238.74 | 67447.22 | 11.28 |
| 2025-06-17 | 4.66 | 4.50 | -0.19 | -4.05 | 1292363.50 | 58750.69 | 10.03 |
| 2025-06-16 | 4.75 | 4.69 | -0.18 | -3.70 | 1785849.50 | 84734.26 | 13.86 |
| 2025-06-13 | 4.79 | 4.87 | 0.33 | 7.27 | 2924957.46 | 144348.29 | 22.70 |
| 2025-06-12 | 4.59 | 4.54 | -0.12 | -2.58 | 1070753.52 | 48986.16 | 8.31 |
| 2025-06-11 | 4.52 | 4.66 | 0.22 | 4.96 | 1813396.78 | 83485.07 | 14.07 |
| 2025-06-10 | 4.53 | 4.44 | -0.20 | -4.31 | 1584342.26 | 71300.49 | 12.29 |
| 2025-06-09 | 4.34 | 4.64 | 0.23 | 5.22 | 2246109.33 | 101871.51 | 17.43 |
| 2025-06-06 | 4.19 | 4.41 | 0.23 | 5.50 | 2194195.06 | 95234.78 | 17.03 |
| 2025-06-05 | 4.15 | 4.18 | 0.01 | 0.24 | 1121399.00 | 47251.76 | 8.70 |
| 2025-06-04 | 4.02 | 4.17 | 0.15 | 3.73 | 1060078.01 | 43744.92 | 8.23 |
| 2025-06-03 | 3.86 | 4.02 | 0.11 | 2.81 | 660010.76 | 26438.23 | 5.12 |
| 2025-05-30 | 3.94 | 3.91 | -0.05 | -1.26 | 401330.74 | 15819.68 | 3.11 |
| 2025-05-29 | 3.92 | 3.96 | 0.06 | 1.54 | 331541.00 | 13043.58 | 2.57 |
| 2025-05-28 | 3.97 | 3.90 | -0.07 | -1.76 | 350508.00 | 13741.73 | 2.72 |
| 2025-05-27 | 4.01 | 3.97 | -0.04 | -1.00 | 328960.11 | 13089.75 | 2.55 |
| 2025-05-26 | 3.88 | 4.01 | 0.13 | 3.35 | 572137.00 | 22662.47 | 4.44 |
| 2025-05-23 | 3.95 | 3.88 | -0.09 | -2.27 | 474637.00 | 18606.57 | 3.68 |
| 2025-05-22 | 4.10 | 3.97 | -0.16 | -3.87 | 666357.50 | 26942.19 | 5.17 |
| 2025-05-21 | 4.11 | 4.13 | 0.01 | 0.24 | 764013.53 | 31139.08 | 5.93 |
| 2025-05-20 | 4.14 | 4.12 | 0.01 | 0.24 | 887759.53 | 36921.75 | 6.89 |
| 2025-05-19 | 4.07 | 4.11 | -0.02 | -0.48 | 829881.50 | 34091.11 | 6.44 |
| 2025-05-16 | 3.94 | 4.13 | 0.20 | 5.09 | 1201024.09 | 48543.17 | 9.32 |
| 2025-05-15 | 3.88 | 3.93 | 0.03 | 0.77 | 642352.02 | 25377.20 | 4.98 |
| 2025-05-14 | 3.88 | 3.90 | 0.00 | 0.00 | 563515.23 | 21994.92 | 4.37 |
| 2025-05-13 | 3.87 | 3.90 | 0.04 | 1.04 | 563299.23 | 21807.21 | 4.37 |
| 2025-05-12 | 3.86 | 3.86 | 0.02 | 0.52 | 528570.55 | 20246.70 | 4.10 |
| 2025-05-09 | 3.90 | 3.84 | -0.07 | -1.79 | 545527.00 | 21179.42 | 4.23 |
| 2025-05-08 | 3.91 | 3.91 | -0.03 | -0.76 | 570597.82 | 22257.76 | 4.43 |
| 2025-05-07 | 4.03 | 3.94 | -0.07 | -1.75 | 857923.00 | 34054.97 | 6.66 |
| 2025-05-06 | 4.00 | 4.01 | 0.01 | 0.25 | 998160.41 | 39290.49 | 7.75 |
| 2025-04-30 | 4.04 | 4.00 | -0.05 | -1.24 | 943602.09 | 38215.69 | 7.32 |
| 2025-04-29 | 4.11 | 4.05 | 0.02 | 0.50 | 914367.04 | 37305.83 | 7.10 |
| 2025-04-28 | 4.24 | 4.03 | -0.25 | -5.84 | 1570951.10 | 65012.56 | 12.19 |
| 2025-04-25 | 4.01 | 4.28 | 0.39 | 10.03 | 1166413.00 | 49178.54 | 9.05 |
| 2025-04-24 | 3.90 | 3.89 | -0.01 | -0.26 | 720766.10 | 28255.69 | 5.59 |
| 2025-04-23 | 4.03 | 3.90 | -0.15 | -3.70 | 1004185.60 | 39667.78 | 7.79 |
| 2025-04-22 | 4.25 | 4.05 | -0.22 | -5.15 | 1480477.65 | 60098.95 | 11.49 |
| 2025-04-21 | 4.16 | 4.27 | 0.03 | 0.71 | 1100822.52 | 45990.38 | 8.54 |
| 2025-04-18 | 4.60 | 4.24 | -0.40 | -8.62 | 1801757.00 | 78768.76 | 13.98 |
| 2025-04-17 | 4.62 | 4.64 | -0.05 | -1.07 | 2075918.55 | 97536.21 | 16.11 |
| 2025-04-16 | 4.33 | 4.69 | 0.30 | 6.83 | 2294526.72 | 102809.02 | 17.81 |
| 2025-04-15 | 4.62 | 4.39 | -0.05 | -1.13 | 2538763.06 | 113310.85 | 19.70 |
| 2025-04-14 | 4.17 | 4.44 | 0.40 | 9.90 | 1269308.63 | 55379.32 | 9.85 |
| 2025-04-11 | 4.10 | 4.04 | -0.11 | -2.65 | 1462935.38 | 60166.61 | 11.35 |
| 2025-04-10 | 4.00 | 4.15 | 0.19 | 4.80 | 2073005.32 | 86291.06 | 16.09 |
| 2025-04-09 | 3.88 | 3.96 | -0.03 | -0.75 | 1649898.98 | 62957.17 | 12.80 |
| 2025-04-08 | 3.76 | 3.99 | 0.24 | 6.40 | 1769599.52 | 69091.77 | 13.73 |
| 2025-04-07 | 3.88 | 3.75 | -0.34 | -8.31 | 1729433.86 | 67003.65 | 13.42 |
| 2025-04-03 | 3.86 | 4.09 | 0.18 | 4.60 | 1700799.74 | 68922.79 | 13.20 |
| 2025-04-02 | 3.78 | 3.91 | 0.10 | 2.63 | 1307307.73 | 50222.66 | 10.14 |
| 2025-04-01 | 3.73 | 3.81 | 0.07 | 1.87 | 1584509.02 | 60919.78 | 12.30 |
| 2025-03-31 | 3.61 | 3.74 | 0.18 | 5.06 | 1835846.30 | 70472.82 | 14.25 |
| 2025-03-28 | 3.68 | 3.56 | -0.18 | -4.81 | 1050912.04 | 38236.61 | 8.15 |
| 2025-03-27 | 3.85 | 3.74 | -0.13 | -3.36 | 1492196.09 | 57462.80 | 11.58 |
| 2025-03-26 | 3.69 | 3.87 | 0.04 | 1.04 | 1702742.00 | 65503.13 | 13.21 |
| 2025-03-25 | 3.60 | 3.83 | 0.07 | 1.86 | 2544035.29 | 94659.27 | 19.74 |
| 2025-03-24 | 3.47 | 3.76 | 0.34 | 9.94 | 2545893.64 | 94803.16 | 19.76 |
| 2025-03-21 | 3.40 | 3.42 | -0.01 | -0.29 | 561562.79 | 19243.65 | 4.36 |
| 2025-03-20 | 3.37 | 3.43 | 0.05 | 1.48 | 869412.50 | 30193.03 | 6.75 |
| 2025-03-19 | 3.46 | 3.38 | -0.04 | -1.17 | 357825.00 | 12186.64 | 2.78 |
| 2025-03-18 | 3.44 | 3.42 | -0.01 | -0.29 | 408429.50 | 13907.54 | 3.17 |
| 2025-03-17 | 3.44 | 3.43 | 0.04 | 1.18 | 541539.61 | 18734.24 | 4.20 |
| 2025-03-14 | 3.30 | 3.39 | 0.10 | 3.04 | 572864.83 | 19379.65 | 4.45 |
| 2025-03-13 | 3.36 | 3.29 | -0.08 | -2.37 | 412339.80 | 13628.36 | 3.20 |
| 2025-03-12 | 3.39 | 3.37 | -0.02 | -0.59 | 455035.50 | 15533.57 | 3.53 |
| 2025-03-11 | 3.30 | 3.39 | 0.04 | 1.19 | 474483.53 | 15899.95 | 3.68 |
| 2025-03-10 | 3.30 | 3.35 | 0.02 | 0.60 | 406192.84 | 13472.61 | 3.15 |
| 2025-03-07 | 3.27 | 3.33 | 0.06 | 1.84 | 653734.00 | 21717.16 | 5.07 |
| 2025-03-06 | 3.22 | 3.27 | 0.03 | 0.93 | 420223.16 | 13690.72 | 3.26 |
| 2025-03-05 | 3.28 | 3.24 | -0.04 | -1.22 | 439962.28 | 14137.80 | 3.41 |
| 2025-03-04 | 3.24 | 3.28 | 0.01 | 0.31 | 389552.81 | 12696.99 | 3.02 |
| 2025-03-03 | 3.37 | 3.27 | -0.09 | -2.68 | 642039.81 | 21296.57 | 4.98 |
| 2025-02-28 | 3.43 | 3.36 | -0.09 | -2.61 | 779376.00 | 26866.32 | 6.05 |
| 2025-02-27 | 3.38 | 3.45 | 0.08 | 2.37 | 813854.00 | 28015.63 | 6.32 |
| 2025-02-26 | 3.36 | 3.37 | 0.01 | 0.30 | 459063.12 | 15458.52 | 3.56 |
| 2025-02-25 | 3.40 | 3.36 | -0.07 | -2.04 | 595505.00 | 20219.58 | 4.62 |
| 2025-02-24 | 3.40 | 3.43 | 0.02 | 0.59 | 766259.17 | 26190.22 | 5.95 |
| 2025-02-21 | 3.44 | 3.41 | -0.02 | -0.58 | 613683.20 | 20980.49 | 4.76 |
| 2025-02-20 | 3.43 | 3.43 | 0.02 | 0.59 | 572816.00 | 19700.50 | 4.44 |
| 2025-02-19 | 3.40 | 3.41 | 0.02 | 0.59 | 637736.76 | 21633.46 | 4.95 |
| 2025-02-18 | 3.55 | 3.39 | -0.17 | -4.78 | 956999.95 | 33436.05 | 7.43 |
| 2025-02-17 | 3.61 | 3.56 | -0.11 | -3.00 | 1172775.29 | 41939.69 | 9.10 |
| 2025-02-14 | 3.68 | 3.67 | -0.04 | -1.08 | 1883187.99 | 71568.55 | 14.61 |
| 2025-02-13 | 3.62 | 3.71 | 0.08 | 2.20 | 1113942.69 | 41122.11 | 8.64 |
| 2025-02-12 | 3.51 | 3.63 | 0.13 | 3.71 | 1028183.03 | 36950.57 | 7.98 |
| 2025-02-11 | 3.50 | 3.50 | 0.00 | 0.00 | 837080.62 | 28910.50 | 6.50 |
| 2025-02-10 | 3.45 | 3.50 | 0.05 | 1.45 | 792272.00 | 27437.69 | 6.15 |
| 2025-02-07 | 3.38 | 3.45 | 0.04 | 1.17 | 910559.12 | 31301.58 | 7.07 |
| 2025-02-06 | 3.30 | 3.41 | 0.10 | 3.02 | 899471.01 | 30119.07 | 6.98 |
| 2025-02-05 | 3.24 | 3.31 | 0.09 | 2.80 | 707091.50 | 23097.21 | 5.49 |
| 2025-01-27 | 3.26 | 3.22 | -0.03 | -0.92 | 406279.11 | 13232.61 | 3.15 |
| 2025-01-24 | 3.21 | 3.25 | 0.01 | 0.31 | 578780.94 | 18644.07 | 4.49 |
| 2025-01-23 | 3.22 | 3.24 | 0.07 | 2.21 | 955441.03 | 31110.20 | 7.41 |
| 2025-01-22 | 3.30 | 3.17 | -0.17 | -5.09 | 905019.50 | 29276.07 | 7.02 |
| 2025-01-21 | 3.38 | 3.34 | 0.10 | 3.09 | 1598440.67 | 55174.71 | 12.40 |
日K线
周K线
月K线
