渝三峡Ａ(000565)股票信息
| 股票代码 | 000565 |
| 股票名称 | 渝三峡Ａ |
| 最新价/元 | 4.05 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.76 |
| 买入/元 | 4.04 |
| 卖出/元 | 4.05 |
| 昨收/元 | 3.98 |
| 今开/元 | 3.96 |
| 最高/元 | 4.07 |
| 最低/元 | 3.88 |
| 成交量/手 | 21604.50 |
| 成交额/万 | 864.79 |
| 股净值/元 | -50.63 |
| 市净率 | 1.40 |
| 总市值/万 | 175604.85 |
| 流通值/万 | 175604.85 |
| 换手率/% | 0.50 |
| 入市日期 | 1994-04-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
渝三峡Ａ(000565)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 | 3.96 | 4.05 | 0.07 | 1.76 | 21604.50 | 864.79 | 0.50 |
| 2024-07-04 | 4.11 | 3.98 | -0.13 | -3.16 | 33753.00 | 1355.03 | 0.78 |
| 2024-07-03 | 4.10 | 4.11 | 0.00 | 0.00 | 27918.00 | 1150.27 | 0.64 |
| 2024-07-02 | 4.05 | 4.11 | 0.06 | 1.48 | 39261.50 | 1609.28 | 0.91 |
| 2024-07-01 | 4.04 | 4.05 | 0.02 | 0.50 | 32927.00 | 1319.80 | 0.76 |
| 2024-06-28 | 4.00 | 4.03 | 0.03 | 0.75 | 29938.00 | 1210.85 | 0.69 |
| 2024-06-27 | 4.07 | 4.00 | -0.07 | -1.72 | 30010.00 | 1211.49 | 0.69 |
| 2024-06-26 | 3.95 | 4.07 | 0.12 | 3.04 | 28848.00 | 1153.56 | 0.67 |
| 2024-06-25 | 3.86 | 3.95 | 0.08 | 2.07 | 32489.50 | 1277.42 | 0.75 |
| 2024-06-24 | 4.05 | 3.87 | -0.19 | -4.68 | 51965.33 | 2031.08 | 1.20 |
| 2024-06-21 | 4.04 | 4.06 | 0.02 | 0.50 | 25551.00 | 1031.55 | 0.59 |
| 2024-06-20 | 4.16 | 4.04 | -0.12 | -2.89 | 31465.87 | 1279.50 | 0.73 |
| 2024-06-19 | 4.22 | 4.16 | -0.03 | -0.72 | 33692.81 | 1400.74 | 0.78 |
| 2024-06-18 | 4.05 | 4.19 | 0.15 | 3.71 | 54180.77 | 2244.44 | 1.25 |
| 2024-06-17 | 4.08 | 4.04 | -0.04 | -0.98 | 43817.50 | 1771.16 | 1.01 |
| 2024-06-14 | 4.10 | 4.08 | 0.00 | 0.00 | 37188.56 | 1511.72 | 0.86 |
| 2024-06-13 | 4.20 | 4.08 | -0.11 | -2.63 | 50387.43 | 2071.94 | 1.16 |
| 2024-06-12 | 4.15 | 4.19 | 0.04 | 0.96 | 48402.46 | 2026.90 | 1.12 |
| 2024-06-11 | 4.13 | 4.15 | -0.03 | -0.72 | 55867.66 | 2282.89 | 1.29 |
| 2024-06-07 | 4.12 | 4.18 | 0.11 | 2.70 | 73261.02 | 3038.85 | 1.69 |
| 2024-06-06 | 4.29 | 4.08 | -0.26 | -5.99 | 128726.50 | 5293.53 | 2.97 |
| 2024-06-05 | 4.44 | 4.34 | -0.11 | -2.47 | 141993.64 | 6172.09 | 3.27 |
| 2024-06-04 | 4.77 | 4.45 | -0.49 | -9.92 | 229785.62 | 10509.59 | 5.30 |
| 2024-06-03 | 4.73 | 4.94 | 0.32 | 6.93 | 256117.73 | 12495.87 | 5.91 |
| 2024-05-31 | 4.55 | 4.62 | 0.10 | 2.21 | 40870.50 | 1874.90 | 0.94 |
| 2024-05-30 | 4.63 | 4.52 | -0.11 | -2.38 | 31515.00 | 1438.29 | 0.73 |
| 2024-05-29 | 4.64 | 4.63 | 0.00 | 0.00 | 27705.35 | 1288.73 | 0.64 |
| 2024-05-28 | 4.66 | 4.63 | -0.07 | -1.49 | 29650.00 | 1383.12 | 0.68 |
| 2024-05-27 | 4.70 | 4.70 | 0.04 | 0.86 | 30471.75 | 1419.45 | 0.70 |
| 2024-05-24 | 4.72 | 4.66 | -0.02 | -0.43 | 37845.00 | 1772.96 | 0.87 |
| 2024-05-23 | 4.77 | 4.68 | -0.11 | -2.30 | 39185.00 | 1833.81 | 0.90 |
| 2024-05-22 | 4.77 | 4.79 | 0.01 | 0.21 | 32429.00 | 1554.25 | 0.75 |
| 2024-05-21 | 4.84 | 4.78 | -0.08 | -1.65 | 34607.00 | 1657.37 | 0.80 |
| 2024-05-20 | 4.90 | 4.86 | -0.04 | -0.82 | 44831.80 | 2186.90 | 1.03 |
| 2024-05-17 | 4.88 | 4.90 | 0.00 | 0.00 | 54995.05 | 2681.94 | 1.27 |
| 2024-05-16 | 4.78 | 4.90 | 0.13 | 2.73 | 66407.08 | 3245.86 | 1.53 |
| 2024-05-15 | 4.67 | 4.77 | 0.10 | 2.14 | 63389.00 | 3020.34 | 1.46 |
| 2024-05-14 | 4.60 | 4.67 | 0.07 | 1.52 | 50605.44 | 2372.31 | 1.17 |
| 2024-05-13 | 4.71 | 4.60 | -0.12 | -2.54 | 53564.06 | 2478.00 | 1.24 |
| 2024-05-10 | 4.79 | 4.72 | -0.03 | -0.63 | 58163.75 | 2749.79 | 1.34 |
| 2024-05-09 | 4.73 | 4.75 | -0.01 | -0.21 | 46947.06 | 2246.08 | 1.08 |
| 2024-05-08 | 4.79 | 4.76 | -0.03 | -0.63 | 61925.43 | 2957.92 | 1.43 |
| 2024-05-07 | 4.77 | 4.79 | 0.03 | 0.63 | 55374.25 | 2639.80 | 1.28 |
| 2024-05-06 | 4.69 | 4.76 | 0.14 | 3.03 | 55639.45 | 2621.13 | 1.28 |
| 2024-04-30 | 4.59 | 4.62 | 0.03 | 0.65 | 47372.00 | 2183.19 | 1.09 |
| 2024-04-29 | 4.47 | 4.59 | 0.15 | 3.38 | 54807.94 | 2484.87 | 1.26 |
| 2024-04-26 | 4.47 | 4.44 | -0.01 | -0.23 | 60793.88 | 2686.10 | 1.40 |
| 2024-04-25 | 4.37 | 4.45 | 0.06 | 1.37 | 72168.45 | 3218.39 | 1.66 |
| 2024-04-24 | 4.38 | 4.39 | 0.11 | 2.57 | 62775.00 | 2735.73 | 1.45 |
| 2024-04-23 | 4.17 | 4.28 | 0.12 | 2.89 | 75779.08 | 3251.98 | 1.75 |
| 2024-04-22 | 4.21 | 4.16 | -0.04 | -0.95 | 64687.27 | 2684.31 | 1.49 |
| 2024-04-19 | 4.15 | 4.20 | 0.07 | 1.70 | 76684.44 | 3233.44 | 1.77 |
| 2024-04-18 | 4.20 | 4.13 | -0.07 | -1.67 | 63217.87 | 2637.13 | 1.46 |
| 2024-04-17 | 3.83 | 4.20 | 0.28 | 7.14 | 125967.33 | 5166.89 | 2.91 |
| 2024-04-16 | 4.29 | 3.92 | -0.43 | -9.89 | 128306.00 | 5099.27 | 2.96 |
| 2024-04-15 | 4.83 | 4.35 | -0.41 | -8.61 | 143321.69 | 6366.41 | 3.31 |
| 2024-04-12 | 4.81 | 4.76 | -0.05 | -1.04 | 66283.79 | 3182.40 | 1.53 |
| 2024-04-11 | 4.86 | 4.81 | 0.02 | 0.42 | 44912.50 | 2163.71 | 1.04 |
| 2024-04-10 | 4.90 | 4.79 | -0.12 | -2.44 | 55795.00 | 2681.54 | 1.29 |
| 2024-04-09 | 4.80 | 4.91 | 0.11 | 2.29 | 58041.08 | 2829.12 | 1.34 |
| 2024-04-08 | 4.95 | 4.80 | -0.15 | -3.03 | 68083.94 | 3303.21 | 1.57 |
| 2024-04-03 | 4.91 | 4.95 | 0.02 | 0.41 | 68066.31 | 3337.66 | 1.57 |
| 2024-04-02 | 4.87 | 4.93 | 0.06 | 1.23 | 84101.35 | 4137.62 | 1.94 |
| 2024-04-01 | 4.78 | 4.87 | 0.17 | 3.62 | 81136.03 | 3896.62 | 1.87 |
| 2024-03-29 | 4.66 | 4.70 | 0.07 | 1.51 | 50589.02 | 2370.68 | 1.17 |
| 2024-03-28 | 4.49 | 4.63 | 0.15 | 3.35 | 62829.00 | 2893.63 | 1.45 |
| 2024-03-27 | 4.65 | 4.48 | -0.17 | -3.66 | 55073.14 | 2527.02 | 1.27 |
| 2024-03-26 | 4.67 | 4.65 | -0.03 | -0.64 | 74239.06 | 3432.57 | 1.71 |
| 2024-03-25 | 4.74 | 4.68 | -0.06 | -1.27 | 67403.14 | 3201.56 | 1.55 |
| 2024-03-22 | 4.82 | 4.74 | -0.08 | -1.66 | 72683.00 | 3455.99 | 1.68 |
| 2024-03-21 | 4.81 | 4.82 | 0.04 | 0.84 | 89148.52 | 4297.55 | 2.06 |
| 2024-03-20 | 4.75 | 4.78 | 0.03 | 0.63 | 65568.50 | 3133.11 | 1.51 |
| 2024-03-19 | 4.72 | 4.75 | 0.03 | 0.64 | 82346.73 | 3919.10 | 1.90 |
| 2024-03-18 | 4.68 | 4.72 | 0.05 | 1.07 | 94743.19 | 4451.57 | 2.19 |
| 2024-03-15 | 4.55 | 4.67 | 0.10 | 2.19 | 83903.34 | 3866.42 | 1.94 |
| 2024-03-14 | 4.58 | 4.57 | -0.02 | -0.44 | 76551.00 | 3484.51 | 1.77 |
| 2024-03-13 | 4.60 | 4.59 | -0.01 | -0.22 | 82835.76 | 3781.33 | 1.91 |
| 2024-03-12 | 4.48 | 4.60 | 0.14 | 3.14 | 106360.80 | 4821.39 | 2.45 |
| 2024-03-11 | 4.34 | 4.46 | 0.09 | 2.06 | 79018.75 | 3494.23 | 1.82 |
| 2024-03-08 | 4.37 | 4.37 | -0.01 | -0.23 | 59029.00 | 2573.07 | 1.36 |
| 2024-03-07 | 4.38 | 4.38 | 0.04 | 0.92 | 92240.35 | 4061.44 | 2.13 |
| 2024-03-06 | 4.28 | 4.34 | 0.05 | 1.17 | 66522.00 | 2881.47 | 1.53 |
| 2024-03-05 | 4.42 | 4.29 | -0.15 | -3.38 | 81327.23 | 3512.15 | 1.88 |
| 2024-03-04 | 4.46 | 4.44 | -0.04 | -0.89 | 102693.44 | 4582.06 | 2.37 |
| 2024-03-01 | 4.57 | 4.48 | -0.11 | -2.40 | 169172.02 | 7635.93 | 3.90 |
| 2024-02-29 | 4.25 | 4.59 | 0.33 | 7.75 | 181723.19 | 8071.91 | 4.19 |
| 2024-02-28 | 4.69 | 4.26 | -0.39 | -8.39 | 228549.43 | 10432.52 | 5.27 |
| 2024-02-27 | 4.63 | 4.65 | 0.07 | 1.53 | 155451.05 | 7168.83 | 3.59 |
| 2024-02-26 | 4.48 | 4.58 | 0.07 | 1.55 | 214262.01 | 9796.25 | 4.94 |
| 2024-02-23 | 4.47 | 4.51 | 0.00 | 0.00 | 243949.45 | 10851.77 | 5.63 |
| 2024-02-22 | 4.39 | 4.51 | -0.02 | -0.44 | 360088.24 | 15964.32 | 8.30 |
| 2024-02-21 | 4.06 | 4.53 | 0.41 | 9.95 | 360789.28 | 16001.99 | 8.32 |
| 2024-02-20 | 4.09 | 4.12 | 0.00 | 0.00 | 242646.72 | 9975.08 | 5.60 |
| 2024-02-19 | 3.90 | 4.12 | 0.03 | 0.73 | 315376.85 | 12394.58 | 7.27 |
| 2024-02-08 | 3.99 | 4.09 | 0.12 | 3.02 | 462170.16 | 17402.71 | 10.66 |
| 2024-02-07 | 3.63 | 3.97 | 0.36 | 9.97 | 268045.57 | 10009.30 | 6.18 |
| 2024-02-06 | 3.60 | 3.61 | -0.39 | -9.75 | 187007.10 | 6777.02 | 4.31 |
| 2024-02-05 | 4.44 | 4.00 | -0.44 | -9.91 | 71648.00 | 2929.15 | 1.65 |
| 2024-01-26 | 5.68 | 5.80 | 0.11 | 1.93 | 48672.00 | 2825.34 | 1.12 |
| 2024-01-25 | 5.39 | 5.69 | 0.29 | 5.37 | 59197.08 | 3286.02 | 1.37 |
日K线
周K线
月K线
