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 | 2.72 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.37 |
| 买入/元 | 2.72 |
| 卖出/元 | 2.73 |
| 昨收/元 | 2.73 |
| 今开/元 | 2.73 |
| 最高/元 | 2.76 |
| 最低/元 | 2.70 |
| 成交量/手 | 373742.00 |
| 成交额/万 | 10184.94 |
| 股净值/元 | 12.85 |
| 市净率 | 0.80 |
| 总市值/万 | 1390999.94 |
| 流通值/万 | 1390999.94 |
| 换手率/% | 0.73 |
| 入市日期 | 1994-01-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 2.73 | 2.72 | -0.01 | -0.37 | 373742.00 | 10184.94 | 0.73 |
| 2024-07-04 | 2.79 | 2.73 | -0.06 | -2.15 | 371964.00 | 10234.20 | 0.73 |
| 2024-07-03 | 2.79 | 2.79 | 0.01 | 0.36 | 257874.35 | 7195.08 | 0.50 |
| 2024-07-02 | 2.76 | 2.78 | 0.02 | 0.73 | 336962.45 | 9379.45 | 0.66 |
| 2024-07-01 | 2.75 | 2.76 | 0.01 | 0.36 | 283445.42 | 7817.55 | 0.55 |
| 2024-06-28 | 2.76 | 2.75 | 0.00 | 0.00 | 394882.65 | 10953.62 | 0.77 |
| 2024-06-27 | 2.79 | 2.75 | -0.04 | -1.43 | 328390.78 | 9073.19 | 0.64 |
| 2024-06-26 | 2.76 | 2.79 | 0.03 | 1.09 | 302465.67 | 8383.21 | 0.59 |
| 2024-06-25 | 2.76 | 2.76 | -0.01 | -0.36 | 275389.48 | 7617.84 | 0.54 |
| 2024-06-24 | 2.80 | 2.77 | -0.04 | -1.42 | 315439.99 | 8754.15 | 0.62 |
| 2024-06-21 | 2.79 | 2.81 | 0.02 | 0.72 | 315775.93 | 8878.57 | 0.62 |
| 2024-06-20 | 2.85 | 2.79 | -0.06 | -2.11 | 429481.00 | 12094.29 | 0.84 |
| 2024-06-19 | 2.89 | 2.85 | -0.03 | -1.04 | 232859.61 | 6668.03 | 0.46 |
| 2024-06-18 | 2.87 | 2.88 | 0.02 | 0.70 | 313340.26 | 9025.70 | 0.61 |
| 2024-06-17 | 2.87 | 2.86 | -0.02 | -0.69 | 430259.05 | 12354.85 | 0.84 |
| 2024-06-14 | 2.87 | 2.88 | 0.01 | 0.35 | 603818.73 | 17359.39 | 1.18 |
| 2024-06-13 | 2.85 | 2.87 | 0.02 | 0.70 | 489510.17 | 14009.51 | 0.96 |
| 2024-06-12 | 2.85 | 2.85 | 0.00 | 0.00 | 255562.09 | 7298.38 | 0.50 |
| 2024-06-11 | 2.87 | 2.85 | -0.03 | -1.04 | 421422.50 | 12053.14 | 0.82 |
| 2024-06-07 | 2.88 | 2.88 | 0.02 | 0.70 | 373221.70 | 10727.98 | 0.73 |
| 2024-06-06 | 2.92 | 2.86 | -0.05 | -1.72 | 482953.55 | 13893.96 | 0.94 |
| 2024-06-05 | 2.93 | 2.91 | -0.02 | -0.68 | 332197.15 | 9742.05 | 0.65 |
| 2024-06-04 | 2.88 | 2.93 | 0.04 | 1.38 | 408699.90 | 11872.56 | 0.80 |
| 2024-06-03 | 2.93 | 2.89 | -0.04 | -1.37 | 556066.32 | 16090.41 | 1.09 |
| 2024-05-31 | 2.94 | 2.93 | -0.01 | -0.34 | 253613.60 | 7463.65 | 0.50 |
| 2024-05-30 | 2.95 | 2.94 | -0.01 | -0.34 | 254431.50 | 7487.05 | 0.50 |
| 2024-05-29 | 2.94 | 2.95 | 0.01 | 0.34 | 346541.83 | 10248.19 | 0.68 |
| 2024-05-28 | 2.95 | 2.94 | 0.01 | 0.34 | 402979.90 | 11881.81 | 0.79 |
| 2024-05-27 | 3.00 | 3.00 | 0.00 | 0.00 | 501000.08 | 14997.08 | 0.98 |
| 2024-05-24 | 3.00 | 3.00 | 0.00 | 0.00 | 371599.52 | 11196.63 | 0.73 |
| 2024-05-23 | 3.07 | 3.00 | -0.08 | -2.60 | 616633.52 | 18672.05 | 1.21 |
| 2024-05-22 | 3.07 | 3.08 | 0.02 | 0.65 | 523031.76 | 16149.24 | 1.02 |
| 2024-05-21 | 3.09 | 3.06 | -0.04 | -1.29 | 587773.52 | 18076.49 | 1.15 |
| 2024-05-20 | 3.14 | 3.10 | -0.04 | -1.27 | 619816.55 | 19338.18 | 1.21 |
| 2024-05-17 | 3.11 | 3.14 | 0.03 | 0.97 | 600283.70 | 18640.30 | 1.17 |
| 2024-05-16 | 3.13 | 3.11 | -0.03 | -0.96 | 493703.23 | 15447.12 | 0.97 |
| 2024-05-15 | 3.17 | 3.14 | -0.02 | -0.63 | 397860.25 | 12509.51 | 0.78 |
| 2024-05-14 | 3.14 | 3.16 | 0.01 | 0.32 | 481312.64 | 15170.58 | 0.94 |
| 2024-05-13 | 3.14 | 3.15 | -0.01 | -0.32 | 576745.88 | 18132.29 | 1.13 |
| 2024-05-10 | 3.14 | 3.16 | 0.03 | 0.96 | 438853.74 | 13817.03 | 0.86 |
| 2024-05-09 | 3.09 | 3.13 | 0.04 | 1.29 | 530609.60 | 16606.93 | 1.04 |
| 2024-05-08 | 3.15 | 3.09 | -0.07 | -2.22 | 696689.34 | 21648.29 | 1.36 |
| 2024-05-07 | 3.17 | 3.16 | -0.01 | -0.32 | 541178.53 | 17083.20 | 1.06 |
| 2024-05-06 | 3.18 | 3.17 | 0.02 | 0.64 | 663606.23 | 21075.08 | 1.30 |
| 2024-04-30 | 3.18 | 3.15 | -0.03 | -0.94 | 597826.68 | 18854.33 | 1.17 |
| 2024-04-29 | 3.16 | 3.18 | 0.01 | 0.32 | 840622.08 | 26671.38 | 1.64 |
| 2024-04-26 | 3.08 | 3.17 | 0.11 | 3.60 | 999555.28 | 31226.41 | 1.95 |
| 2024-04-25 | 3.06 | 3.06 | -0.01 | -0.33 | 326666.44 | 9996.43 | 0.64 |
| 2024-04-24 | 3.07 | 3.07 | 0.01 | 0.33 | 351120.63 | 10751.36 | 0.69 |
| 2024-04-23 | 3.05 | 3.06 | 0.01 | 0.33 | 470063.63 | 14423.00 | 0.92 |
| 2024-04-22 | 3.06 | 3.05 | -0.02 | -0.65 | 415532.61 | 12739.81 | 0.81 |
| 2024-04-19 | 3.06 | 3.07 | -0.01 | -0.33 | 615446.50 | 18925.08 | 1.20 |
| 2024-04-18 | 3.04 | 3.08 | 0.03 | 0.98 | 861819.52 | 26514.81 | 1.69 |
| 2024-04-17 | 3.01 | 3.05 | 0.03 | 0.99 | 717684.76 | 21709.25 | 1.40 |
| 2024-04-16 | 3.04 | 3.02 | -0.02 | -0.66 | 956104.83 | 29139.93 | 1.87 |
| 2024-04-15 | 2.98 | 3.04 | 0.08 | 2.70 | 824016.09 | 24863.66 | 1.61 |
| 2024-04-12 | 2.99 | 2.96 | -0.04 | -1.33 | 382437.66 | 11395.03 | 0.75 |
| 2024-04-11 | 2.99 | 3.00 | 0.00 | 0.00 | 299272.21 | 8996.68 | 0.59 |
| 2024-04-10 | 3.02 | 3.00 | -0.02 | -0.66 | 376555.31 | 11341.54 | 0.74 |
| 2024-04-09 | 2.99 | 3.02 | 0.03 | 1.00 | 361126.79 | 10900.48 | 0.71 |
| 2024-04-08 | 3.00 | 2.99 | -0.01 | -0.33 | 440203.98 | 13213.26 | 0.86 |
| 2024-04-03 | 3.00 | 3.00 | 0.00 | 0.00 | 287267.66 | 8621.63 | 0.56 |
| 2024-04-02 | 3.00 | 3.00 | 0.01 | 0.33 | 366059.71 | 10969.16 | 0.72 |
| 2024-04-01 | 2.95 | 2.99 | 0.05 | 1.70 | 397567.49 | 11846.22 | 0.78 |
| 2024-03-29 | 2.91 | 2.94 | 0.03 | 1.03 | 296872.42 | 8682.96 | 0.58 |
| 2024-03-28 | 2.90 | 2.91 | 0.01 | 0.35 | 369459.66 | 10777.94 | 0.72 |
| 2024-03-27 | 2.93 | 2.90 | -0.03 | -1.02 | 319107.86 | 9335.72 | 0.62 |
| 2024-03-26 | 2.93 | 2.93 | 0.00 | 0.00 | 337203.10 | 9885.95 | 0.66 |
| 2024-03-25 | 2.97 | 2.93 | -0.05 | -1.68 | 439069.88 | 12996.13 | 0.86 |
| 2024-03-22 | 3.04 | 2.98 | -0.05 | -1.65 | 477677.57 | 14320.47 | 0.93 |
| 2024-03-21 | 3.02 | 3.03 | 0.02 | 0.66 | 653378.27 | 19863.83 | 1.28 |
| 2024-03-20 | 3.00 | 3.01 | 0.01 | 0.33 | 280427.24 | 8423.76 | 0.55 |
| 2024-03-19 | 3.04 | 3.00 | -0.05 | -1.64 | 440502.38 | 13296.23 | 0.86 |
| 2024-03-18 | 3.02 | 3.05 | 0.04 | 1.33 | 613102.68 | 18555.92 | 1.20 |
| 2024-03-15 | 2.98 | 3.01 | 0.03 | 1.01 | 372005.93 | 11112.25 | 0.73 |
| 2024-03-14 | 2.98 | 2.98 | -0.01 | -0.33 | 340067.49 | 10175.43 | 0.66 |
| 2024-03-13 | 3.01 | 2.99 | -0.02 | -0.66 | 375747.31 | 11228.57 | 0.73 |
| 2024-03-12 | 3.01 | 3.01 | 0.01 | 0.33 | 401095.00 | 12057.67 | 0.78 |
| 2024-03-11 | 2.98 | 3.00 | 0.02 | 0.67 | 428701.49 | 12810.61 | 0.84 |
| 2024-03-08 | 2.99 | 2.98 | 0.00 | 0.00 | 359262.66 | 10665.00 | 0.70 |
| 2024-03-07 | 3.00 | 2.98 | -0.02 | -0.67 | 384385.13 | 11541.73 | 0.75 |
| 2024-03-06 | 3.00 | 3.00 | -0.01 | -0.33 | 453655.10 | 13654.74 | 0.89 |
| 2024-03-05 | 3.02 | 3.01 | -0.02 | -0.66 | 405657.48 | 12238.08 | 0.79 |
| 2024-03-04 | 3.07 | 3.03 | -0.03 | -0.98 | 431064.03 | 13072.18 | 0.84 |
| 2024-03-01 | 3.08 | 3.06 | -0.03 | -0.97 | 734409.30 | 22458.16 | 1.44 |
| 2024-02-29 | 3.02 | 3.09 | 0.05 | 1.65 | 782279.62 | 23926.35 | 1.53 |
| 2024-02-28 | 3.06 | 3.04 | -0.01 | -0.33 | 1263217.97 | 39021.32 | 2.47 |
| 2024-02-27 | 3.01 | 3.05 | 0.03 | 0.99 | 520797.95 | 15794.59 | 1.02 |
| 2024-02-26 | 3.05 | 3.02 | -0.02 | -0.66 | 519043.24 | 15713.10 | 1.01 |
| 2024-02-23 | 3.06 | 3.04 | -0.02 | -0.65 | 623502.85 | 18935.70 | 1.22 |
| 2024-02-22 | 3.03 | 3.06 | 0.02 | 0.66 | 522225.77 | 15863.65 | 1.02 |
| 2024-02-21 | 3.03 | 3.04 | 0.00 | 0.00 | 899455.59 | 27481.50 | 1.76 |
| 2024-02-20 | 3.01 | 3.04 | 0.01 | 0.33 | 531982.00 | 16078.12 | 1.04 |
| 2024-02-19 | 3.10 | 3.03 | -0.04 | -1.30 | 750078.54 | 22685.11 | 1.47 |
| 2024-02-08 | 3.04 | 3.07 | 0.01 | 0.33 | 1082421.19 | 33806.11 | 2.12 |
| 2024-02-07 | 2.91 | 3.06 | 0.13 | 4.44 | 1193413.74 | 36160.13 | 2.33 |
| 2024-02-06 | 2.66 | 2.93 | 0.24 | 8.92 | 763647.32 | 21658.58 | 1.49 |
| 2024-02-05 | 2.83 | 2.69 | -0.15 | -5.28 | 487594.62 | 13267.60 | 0.95 |
| 2024-01-26 | 3.12 | 3.18 | 0.03 | 0.95 | 1148043.86 | 36493.78 | 2.24 |
| 2024-01-25 | 3.09 | 3.15 | 0.01 | 0.32 | 1417960.94 | 44170.72 | 2.77 |
日K线
周K线
月K线
