陕国投Ａ(000563)股票信息
| 股票代码 | 000563 |
| 股票名称 | 陕国投Ａ |
| 最新价/元 | 3.44 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 2.38 |
| 买入/元 | 3.43 |
| 卖出/元 | 3.44 |
| 昨收/元 | 3.36 |
| 今开/元 | 3.36 |
| 最高/元 | 3.45 |
| 最低/元 | 3.35 |
| 成交量/手 | 635698.55 |
| 成交额/万 | 21744.24 |
| 股净值/元 | 12.93 |
| 市净率 | 0.96 |
| 总市值/万 | 1759205.80 |
| 流通值/万 | 1759205.80 |
| 换手率/% | 1.24 |
| 入市日期 | 1994-01-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
陕国投Ａ(000563)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 | 3.36 | 3.44 | 0.08 | 2.38 | 635698.55 | 21744.24 | 1.24 |
| 2025-06-23 | 3.32 | 3.36 | 0.03 | 0.90 | 370738.94 | 12385.24 | 0.72 |
| 2025-06-20 | 3.33 | 3.33 | 0.00 | 0.00 | 307275.19 | 10241.63 | 0.60 |
| 2025-06-19 | 3.41 | 3.33 | -0.08 | -2.35 | 581164.91 | 19478.15 | 1.14 |
| 2025-06-18 | 3.45 | 3.41 | -0.05 | -1.45 | 412752.00 | 14123.79 | 0.81 |
| 2025-06-17 | 3.45 | 3.46 | 0.01 | 0.29 | 374441.70 | 12906.76 | 0.73 |
| 2025-06-16 | 3.41 | 3.45 | 0.04 | 1.17 | 504234.80 | 17318.49 | 0.99 |
| 2025-06-13 | 3.44 | 3.41 | -0.05 | -1.45 | 750099.85 | 25747.32 | 1.47 |
| 2025-06-12 | 3.44 | 3.46 | 0.01 | 0.29 | 457401.50 | 15818.07 | 0.89 |
| 2025-06-11 | 3.41 | 3.45 | 0.03 | 0.88 | 588026.12 | 20331.16 | 1.15 |
| 2025-06-10 | 3.45 | 3.42 | -0.03 | -0.87 | 474626.70 | 16241.79 | 0.93 |
| 2025-06-09 | 3.43 | 3.45 | 0.03 | 0.88 | 523345.14 | 18031.66 | 1.02 |
| 2025-06-06 | 3.43 | 3.42 | -0.02 | -0.58 | 513891.05 | 17582.31 | 1.00 |
| 2025-06-05 | 3.43 | 3.44 | 0.02 | 0.59 | 608528.84 | 20897.75 | 1.19 |
| 2025-06-04 | 3.42 | 3.42 | 0.02 | 0.59 | 550931.06 | 18818.01 | 1.08 |
| 2025-06-03 | 3.39 | 3.45 | 0.06 | 1.77 | 839555.75 | 28833.89 | 1.64 |
| 2025-05-30 | 3.38 | 3.39 | 0.00 | 0.00 | 430224.23 | 14563.12 | 0.84 |
| 2025-05-29 | 3.35 | 3.39 | 0.04 | 1.19 | 362954.59 | 12255.14 | 0.71 |
| 2025-05-28 | 3.35 | 3.35 | 0.00 | 0.00 | 224137.00 | 7494.19 | 0.44 |
| 2025-05-27 | 3.34 | 3.35 | 0.02 | 0.60 | 332364.97 | 11080.72 | 0.65 |
| 2025-05-26 | 3.34 | 3.33 | -0.01 | -0.30 | 367086.09 | 12241.90 | 0.72 |
| 2025-05-23 | 3.36 | 3.34 | -0.02 | -0.60 | 437588.43 | 14711.20 | 0.86 |
| 2025-05-22 | 3.39 | 3.36 | -0.04 | -1.18 | 346032.17 | 11673.01 | 0.68 |
| 2025-05-21 | 3.39 | 3.40 | 0.00 | 0.00 | 322812.21 | 10974.62 | 0.63 |
| 2025-05-20 | 3.39 | 3.40 | 0.02 | 0.59 | 336958.30 | 11427.31 | 0.66 |
| 2025-05-19 | 3.36 | 3.38 | 0.01 | 0.30 | 343598.60 | 11609.98 | 0.67 |
| 2025-05-16 | 3.39 | 3.37 | -0.03 | -0.88 | 522479.63 | 17660.57 | 1.02 |
| 2025-05-15 | 3.47 | 3.40 | -0.08 | -2.30 | 640828.63 | 21952.98 | 1.25 |
| 2025-05-14 | 3.39 | 3.48 | 0.09 | 2.66 | 1143581.55 | 39432.55 | 2.24 |
| 2025-05-13 | 3.43 | 3.39 | -0.02 | -0.59 | 386268.75 | 13137.15 | 0.76 |
| 2025-05-12 | 3.38 | 3.41 | 0.04 | 1.19 | 424413.57 | 14393.24 | 0.83 |
| 2025-05-09 | 3.41 | 3.37 | -0.03 | -0.88 | 333802.80 | 11283.62 | 0.65 |
| 2025-05-08 | 3.40 | 3.40 | -0.02 | -0.59 | 415214.60 | 14157.90 | 0.81 |
| 2025-05-07 | 3.47 | 3.42 | 0.01 | 0.29 | 691605.67 | 23839.23 | 1.35 |
| 2025-05-06 | 3.34 | 3.41 | 0.08 | 2.40 | 594651.67 | 20116.84 | 1.16 |
| 2025-04-30 | 3.36 | 3.33 | -0.03 | -0.89 | 381408.80 | 12787.41 | 0.75 |
| 2025-04-29 | 3.36 | 3.36 | 0.00 | 0.00 | 293970.64 | 9882.22 | 0.57 |
| 2025-04-28 | 3.39 | 3.36 | -0.04 | -1.18 | 361174.60 | 12167.39 | 0.71 |
| 2025-04-25 | 3.36 | 3.40 | 0.02 | 0.59 | 477833.27 | 16205.97 | 0.93 |
| 2025-04-24 | 3.39 | 3.38 | -0.01 | -0.30 | 337128.27 | 11383.14 | 0.66 |
| 2025-04-23 | 3.41 | 3.39 | -0.03 | -0.88 | 468011.75 | 15890.57 | 0.92 |
| 2025-04-22 | 3.36 | 3.42 | 0.05 | 1.48 | 661467.94 | 22533.55 | 1.29 |
| 2025-04-21 | 3.33 | 3.37 | 0.05 | 1.51 | 752617.60 | 25480.97 | 1.47 |
| 2025-04-18 | 3.28 | 3.32 | 0.03 | 0.91 | 330114.10 | 10907.14 | 0.65 |
| 2025-04-17 | 3.28 | 3.29 | 0.00 | 0.00 | 315604.00 | 10404.58 | 0.62 |
| 2025-04-16 | 3.31 | 3.29 | -0.04 | -1.20 | 447152.55 | 14664.41 | 0.87 |
| 2025-04-15 | 3.35 | 3.33 | -0.02 | -0.60 | 412507.40 | 13715.29 | 0.81 |
| 2025-04-14 | 3.31 | 3.35 | 0.06 | 1.82 | 650967.29 | 21655.14 | 1.27 |
| 2025-04-11 | 3.30 | 3.29 | -0.03 | -0.90 | 475039.80 | 15684.24 | 0.93 |
| 2025-04-10 | 3.31 | 3.32 | 0.04 | 1.22 | 752595.89 | 25090.23 | 1.47 |
| 2025-04-09 | 3.19 | 3.28 | 0.06 | 1.86 | 915129.15 | 29441.10 | 1.79 |
| 2025-04-08 | 3.18 | 3.22 | 0.05 | 1.58 | 793792.82 | 25343.59 | 1.55 |
| 2025-04-07 | 3.38 | 3.17 | -0.35 | -9.94 | 1072566.04 | 34908.11 | 2.10 |
| 2025-04-03 | 3.47 | 3.52 | 0.03 | 0.86 | 632935.18 | 22256.59 | 1.24 |
| 2025-04-02 | 3.47 | 3.49 | 0.00 | 0.00 | 308424.15 | 10763.41 | 0.60 |
| 2025-04-01 | 3.45 | 3.49 | 0.04 | 1.16 | 552147.06 | 19239.87 | 1.08 |
| 2025-03-31 | 3.51 | 3.45 | -0.07 | -1.99 | 727271.16 | 25167.52 | 1.42 |
| 2025-03-28 | 3.53 | 3.52 | 0.00 | 0.00 | 547447.73 | 19259.93 | 1.07 |
| 2025-03-27 | 3.52 | 3.52 | -0.01 | -0.28 | 635373.74 | 22405.48 | 1.24 |
| 2025-03-26 | 3.50 | 3.53 | 0.03 | 0.86 | 494870.90 | 17381.49 | 0.97 |
| 2025-03-25 | 3.45 | 3.50 | 0.05 | 1.45 | 532036.25 | 18537.78 | 1.04 |
| 2025-03-24 | 3.46 | 3.45 | -0.02 | -0.58 | 463580.13 | 15986.42 | 0.91 |
| 2025-03-21 | 3.49 | 3.47 | -0.03 | -0.86 | 624734.94 | 21867.54 | 1.22 |
| 2025-03-20 | 3.52 | 3.50 | -0.02 | -0.57 | 409047.73 | 14383.26 | 0.80 |
| 2025-03-19 | 3.54 | 3.52 | -0.02 | -0.57 | 494928.48 | 17434.19 | 0.97 |
| 2025-03-18 | 3.56 | 3.54 | 0.01 | 0.28 | 635159.34 | 22592.63 | 1.24 |
| 2025-03-17 | 3.55 | 3.53 | -0.01 | -0.28 | 590654.75 | 20832.21 | 1.15 |
| 2025-03-14 | 3.41 | 3.54 | 0.12 | 3.51 | 1180894.71 | 41428.25 | 2.31 |
| 2025-03-13 | 3.43 | 3.42 | -0.01 | -0.29 | 452033.89 | 15414.58 | 0.88 |
| 2025-03-12 | 3.43 | 3.43 | 0.00 | 0.00 | 596576.20 | 20541.57 | 1.17 |
| 2025-03-11 | 3.38 | 3.43 | 0.02 | 0.59 | 442306.48 | 15067.75 | 0.86 |
| 2025-03-10 | 3.43 | 3.41 | -0.02 | -0.58 | 375554.90 | 12801.51 | 0.73 |
| 2025-03-07 | 3.50 | 3.43 | -0.09 | -2.56 | 759504.38 | 26197.18 | 1.49 |
| 2025-03-06 | 3.43 | 3.52 | 0.11 | 3.23 | 991442.67 | 34514.43 | 1.94 |
| 2025-03-05 | 3.43 | 3.41 | -0.03 | -0.87 | 470288.78 | 15983.84 | 0.92 |
| 2025-03-04 | 3.40 | 3.44 | 0.04 | 1.18 | 514488.65 | 17600.33 | 1.01 |
| 2025-03-03 | 3.46 | 3.40 | -0.06 | -1.73 | 745974.40 | 25573.83 | 1.46 |
| 2025-02-28 | 3.53 | 3.46 | -0.09 | -2.54 | 712391.42 | 24972.37 | 1.39 |
| 2025-02-27 | 3.55 | 3.55 | -0.01 | -0.28 | 720484.51 | 25423.42 | 1.41 |
| 2025-02-26 | 3.49 | 3.56 | 0.07 | 2.01 | 710916.66 | 25000.74 | 1.39 |
| 2025-02-25 | 3.55 | 3.49 | -0.08 | -2.24 | 696081.15 | 24441.02 | 1.36 |
| 2025-02-24 | 3.58 | 3.57 | -0.04 | -1.11 | 651058.41 | 23281.21 | 1.27 |
| 2025-02-21 | 3.56 | 3.61 | 0.05 | 1.40 | 744531.74 | 26647.59 | 1.46 |
| 2025-02-20 | 3.58 | 3.56 | -0.03 | -0.84 | 515357.35 | 18395.84 | 1.01 |
| 2025-02-19 | 3.55 | 3.59 | 0.03 | 0.84 | 569558.58 | 20374.25 | 1.11 |
| 2025-02-18 | 3.72 | 3.56 | -0.15 | -4.04 | 1131305.58 | 40958.37 | 2.21 |
| 2025-02-17 | 3.68 | 3.71 | 0.08 | 2.20 | 1306902.16 | 48295.23 | 2.56 |
| 2025-02-14 | 3.66 | 3.63 | -0.03 | -0.82 | 623731.36 | 22649.34 | 1.22 |
| 2025-02-13 | 3.66 | 3.66 | -0.02 | -0.54 | 766413.20 | 28098.29 | 1.50 |
| 2025-02-12 | 3.64 | 3.68 | 0.03 | 0.82 | 719997.73 | 26291.81 | 1.41 |
| 2025-02-11 | 3.67 | 3.65 | -0.03 | -0.82 | 547413.62 | 19922.79 | 1.07 |
| 2025-02-10 | 3.68 | 3.68 | 0.02 | 0.55 | 755501.44 | 27739.36 | 1.48 |
| 2025-02-07 | 3.61 | 3.66 | 0.04 | 1.11 | 1122059.80 | 41189.12 | 2.19 |
| 2025-02-06 | 3.54 | 3.62 | 0.07 | 1.97 | 806977.92 | 28928.70 | 1.58 |
| 2025-02-05 | 3.58 | 3.55 | 0.00 | 0.00 | 498987.43 | 17730.41 | 0.98 |
| 2025-01-27 | 3.60 | 3.55 | -0.03 | -0.84 | 717964.60 | 25737.45 | 1.40 |
| 2025-01-24 | 3.57 | 3.58 | 0.01 | 0.28 | 766519.82 | 27383.75 | 1.50 |
| 2025-01-23 | 3.59 | 3.57 | 0.05 | 1.42 | 1121225.05 | 40751.85 | 2.19 |
| 2025-01-22 | 3.53 | 3.52 | -0.03 | -0.85 | 512504.59 | 17987.86 | 1.00 |
| 2025-01-21 | 3.62 | 3.55 | -0.05 | -1.39 | 706330.00 | 25102.27 | 1.38 |
日K线
周K线
月K线
