粤宏远Ａ(000573)股票信息
| 股票代码 | 000573 |
| 股票名称 | 粤宏远Ａ |
| 最新价/元 | 2.80 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 7.69 |
| 买入/元 | 2.80 |
| 卖出/元 | 2.81 |
| 昨收/元 | 2.60 |
| 今开/元 | 2.76 |
| 最高/元 | 2.82 |
| 最低/元 | 2.60 |
| 成交量/手 | 398183.73 |
| 成交额/万 | 10874.84 |
| 股净值/元 | 27.05 |
| 市净率 | 1.10 |
| 总市值/万 | 178718.57 |
| 流通值/万 | 177230.15 |
| 换手率/% | 6.29 |
| 入市日期 | 1994-08-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
粤宏远Ａ(000573)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.76 | 2.80 | 0.20 | 7.69 | 398183.73 | 10874.84 | 6.29 |
| 2024-09-27 | 2.55 | 2.60 | 0.08 | 3.18 | 256635.09 | 6606.15 | 4.05 |
| 2024-09-26 | 2.39 | 2.52 | 0.13 | 5.44 | 195365.38 | 4819.68 | 3.09 |
| 2024-09-25 | 2.35 | 2.39 | 0.05 | 2.14 | 183246.80 | 4439.77 | 2.90 |
| 2024-09-24 | 2.30 | 2.34 | 0.05 | 2.18 | 121397.00 | 2809.03 | 1.92 |
| 2024-09-23 | 2.27 | 2.29 | 0.02 | 0.88 | 75008.47 | 1703.84 | 1.19 |
| 2024-09-20 | 2.24 | 2.27 | 0.02 | 0.89 | 90536.00 | 2051.17 | 1.43 |
| 2024-09-19 | 2.19 | 2.25 | 0.07 | 3.21 | 114737.14 | 2567.29 | 1.81 |
| 2024-09-18 | 2.23 | 2.18 | -0.03 | -1.36 | 89963.00 | 1945.18 | 1.42 |
| 2024-09-13 | 2.20 | 2.21 | 0.01 | 0.46 | 63899.66 | 1417.24 | 1.01 |
| 2024-09-12 | 2.20 | 2.20 | 0.01 | 0.46 | 55051.66 | 1216.08 | 0.87 |
| 2024-09-11 | 2.22 | 2.19 | -0.02 | -0.91 | 51872.11 | 1136.12 | 0.82 |
| 2024-09-10 | 2.21 | 2.21 | 0.02 | 0.91 | 60931.00 | 1336.92 | 0.96 |
| 2024-09-09 | 2.18 | 2.19 | 0.01 | 0.46 | 69339.00 | 1514.95 | 1.10 |
| 2024-09-06 | 2.23 | 2.18 | -0.05 | -2.24 | 74505.00 | 1642.54 | 1.18 |
| 2024-09-05 | 2.22 | 2.23 | 0.02 | 0.91 | 79854.00 | 1784.28 | 1.26 |
| 2024-09-04 | 2.21 | 2.21 | 0.00 | 0.00 | 109196.18 | 2437.57 | 1.73 |
| 2024-09-03 | 2.22 | 2.21 | 0.01 | 0.46 | 148882.13 | 3273.77 | 2.35 |
| 2024-09-02 | 2.22 | 2.20 | 0.05 | 2.33 | 276904.91 | 6277.47 | 4.37 |
| 2024-08-30 | 2.09 | 2.15 | 0.06 | 2.87 | 112110.01 | 2415.13 | 1.77 |
| 2024-08-29 | 2.08 | 2.09 | 0.01 | 0.48 | 59545.00 | 1235.36 | 0.94 |
| 2024-08-28 | 2.07 | 2.08 | 0.01 | 0.48 | 47456.22 | 989.52 | 0.75 |
| 2024-08-27 | 2.11 | 2.07 | -0.04 | -1.90 | 46807.00 | 971.11 | 0.74 |
| 2024-08-26 | 2.04 | 2.11 | 0.08 | 3.94 | 55761.44 | 1165.44 | 0.88 |
| 2024-08-23 | 2.06 | 2.03 | -0.04 | -1.93 | 51890.13 | 1060.84 | 0.82 |
| 2024-08-22 | 2.11 | 2.07 | -0.04 | -1.90 | 54304.00 | 1141.09 | 0.86 |
| 2024-08-21 | 2.11 | 2.11 | -0.02 | -0.94 | 37490.00 | 790.39 | 0.59 |
| 2024-08-20 | 2.18 | 2.13 | -0.04 | -1.84 | 53559.17 | 1149.41 | 0.85 |
| 2024-08-19 | 2.17 | 2.17 | -0.02 | -0.91 | 36985.00 | 804.72 | 0.58 |
| 2024-08-16 | 2.23 | 2.19 | -0.04 | -1.79 | 51593.91 | 1138.56 | 0.82 |
| 2024-08-15 | 2.18 | 2.23 | 0.05 | 2.29 | 74522.94 | 1640.38 | 1.18 |
| 2024-08-14 | 2.22 | 2.18 | -0.03 | -1.36 | 38901.01 | 857.12 | 0.61 |
| 2024-08-13 | 2.20 | 2.21 | 0.01 | 0.46 | 44032.00 | 966.59 | 0.70 |
| 2024-08-12 | 2.23 | 2.20 | -0.04 | -1.79 | 89685.00 | 1986.50 | 1.42 |
| 2024-08-09 | 2.23 | 2.24 | 0.01 | 0.45 | 116628.77 | 2636.06 | 1.84 |
| 2024-08-08 | 2.21 | 2.23 | 0.02 | 0.91 | 76811.44 | 1709.73 | 1.21 |
| 2024-08-07 | 2.23 | 2.21 | -0.01 | -0.45 | 77069.00 | 1713.96 | 1.22 |
| 2024-08-06 | 2.18 | 2.22 | 0.06 | 2.78 | 78851.29 | 1728.29 | 1.25 |
| 2024-08-05 | 2.20 | 2.16 | -0.03 | -1.37 | 58246.00 | 1280.26 | 0.92 |
| 2024-08-02 | 2.19 | 2.19 | -0.02 | -0.91 | 61846.00 | 1363.36 | 0.98 |
| 2024-08-01 | 2.22 | 2.21 | -0.01 | -0.45 | 68586.61 | 1519.27 | 1.08 |
| 2024-07-31 | 2.16 | 2.22 | 0.06 | 2.78 | 75252.00 | 1654.03 | 1.19 |
| 2024-07-30 | 2.12 | 2.16 | 0.05 | 2.37 | 72193.09 | 1547.56 | 1.14 |
| 2024-07-29 | 2.11 | 2.11 | 0.00 | 0.00 | 49494.09 | 1039.61 | 0.78 |
| 2024-07-26 | 2.07 | 2.11 | 0.04 | 1.93 | 45059.00 | 945.97 | 0.71 |
| 2024-07-25 | 2.06 | 2.07 | 0.02 | 0.98 | 45757.21 | 944.66 | 0.72 |
| 2024-07-24 | 2.08 | 2.05 | -0.04 | -1.91 | 51095.00 | 1057.78 | 0.81 |
| 2024-07-23 | 2.11 | 2.09 | -0.03 | -1.42 | 65613.58 | 1399.79 | 1.04 |
| 2024-07-22 | 2.12 | 2.12 | 0.02 | 0.95 | 36494.00 | 770.27 | 0.58 |
| 2024-07-19 | 2.11 | 2.10 | -0.03 | -1.41 | 50855.99 | 1065.35 | 0.80 |
| 2024-07-18 | 2.12 | 2.13 | 0.00 | 0.00 | 50115.62 | 1053.52 | 0.79 |
| 2024-07-17 | 2.14 | 2.13 | 0.00 | 0.00 | 67001.62 | 1439.33 | 1.06 |
| 2024-07-16 | 2.14 | 2.13 | 0.01 | 0.47 | 47614.93 | 1012.23 | 0.75 |
| 2024-07-15 | 2.18 | 2.12 | -0.06 | -2.75 | 51674.46 | 1104.64 | 0.82 |
| 2024-07-12 | 2.15 | 2.18 | 0.03 | 1.40 | 89461.42 | 1976.01 | 1.41 |
| 2024-07-11 | 2.09 | 2.15 | 0.09 | 4.37 | 72311.82 | 1542.06 | 1.14 |
| 2024-07-10 | 2.13 | 2.06 | -0.06 | -2.83 | 58975.65 | 1224.18 | 0.93 |
| 2024-07-09 | 2.11 | 2.12 | 0.01 | 0.47 | 96122.00 | 2021.42 | 1.52 |
| 2024-07-08 | 2.15 | 2.11 | -0.10 | -4.53 | 103993.93 | 2210.69 | 1.64 |
| 2024-07-05 | 2.19 | 2.21 | 0.02 | 0.91 | 58261.00 | 1280.87 | 0.92 |
| 2024-07-04 | 2.30 | 2.19 | -0.11 | -4.78 | 77507.76 | 1714.28 | 1.22 |
| 2024-07-03 | 2.29 | 2.30 | 0.01 | 0.44 | 63870.93 | 1472.54 | 1.01 |
| 2024-07-02 | 2.26 | 2.29 | 0.05 | 2.23 | 90977.93 | 2088.10 | 1.44 |
| 2024-07-01 | 2.19 | 2.24 | 0.06 | 2.75 | 81693.76 | 1816.59 | 1.29 |
| 2024-06-28 | 2.16 | 2.18 | 0.00 | 0.00 | 69192.93 | 1521.53 | 1.09 |
| 2024-06-27 | 2.22 | 2.18 | -0.04 | -1.80 | 73876.00 | 1636.46 | 1.17 |
| 2024-06-26 | 2.21 | 2.22 | 0.03 | 1.37 | 86148.00 | 1881.20 | 1.36 |
| 2024-06-25 | 2.13 | 2.19 | 0.06 | 2.82 | 95182.34 | 2068.92 | 1.50 |
| 2024-06-24 | 2.19 | 2.13 | -0.09 | -4.05 | 117966.76 | 2536.71 | 1.86 |
| 2024-06-21 | 2.25 | 2.22 | -0.02 | -0.89 | 91324.00 | 2038.77 | 1.44 |
| 2024-06-20 | 2.29 | 2.24 | -0.05 | -2.18 | 114761.17 | 2589.36 | 1.81 |
| 2024-06-19 | 2.34 | 2.29 | -0.04 | -1.72 | 124225.36 | 2887.02 | 1.96 |
| 2024-06-18 | 2.33 | 2.39 | 0.04 | 1.70 | 157117.11 | 3730.10 | 2.48 |
| 2024-06-17 | 2.33 | 2.35 | -0.07 | -2.89 | 193568.29 | 4541.56 | 3.06 |
| 2024-06-14 | 2.44 | 2.42 | -0.01 | -0.41 | 256218.36 | 6256.29 | 4.05 |
| 2024-06-13 | 2.60 | 2.43 | -0.08 | -3.19 | 315086.78 | 7778.79 | 4.98 |
| 2024-06-12 | 2.29 | 2.51 | 0.23 | 10.09 | 295042.00 | 7120.95 | 4.66 |
| 2024-06-11 | 2.39 | 2.28 | -0.11 | -4.60 | 227432.22 | 5231.91 | 3.59 |
| 2024-06-07 | 2.24 | 2.39 | 0.22 | 10.14 | 182625.39 | 4229.89 | 2.89 |
| 2024-06-06 | 2.33 | 2.17 | -0.16 | -6.87 | 223808.08 | 4943.04 | 3.54 |
| 2024-06-05 | 2.41 | 2.33 | -0.10 | -4.12 | 109592.00 | 2582.17 | 1.73 |
| 2024-06-04 | 2.47 | 2.43 | -0.04 | -1.62 | 108139.76 | 2617.97 | 1.71 |
| 2024-06-03 | 2.56 | 2.47 | -0.11 | -4.26 | 137870.93 | 3424.23 | 2.18 |
| 2024-05-31 | 2.59 | 2.58 | 0.00 | 0.00 | 63510.10 | 1641.87 | 1.00 |
| 2024-05-30 | 2.63 | 2.58 | -0.07 | -2.64 | 92923.00 | 2421.94 | 1.47 |
| 2024-05-29 | 2.68 | 2.65 | -0.01 | -0.38 | 110705.89 | 2978.11 | 1.75 |
| 2024-05-28 | 2.75 | 2.66 | -0.08 | -2.92 | 100014.00 | 2684.21 | 1.58 |
| 2024-05-27 | 2.78 | 2.74 | -0.02 | -0.73 | 94078.00 | 2558.89 | 1.49 |
| 2024-05-24 | 2.86 | 2.76 | -0.10 | -3.50 | 131115.88 | 3674.07 | 2.07 |
| 2024-05-23 | 3.01 | 2.86 | -0.07 | -2.39 | 217816.87 | 6350.12 | 3.44 |
| 2024-05-22 | 2.86 | 2.93 | 0.06 | 2.09 | 175443.00 | 5125.31 | 2.77 |
| 2024-05-21 | 2.86 | 2.87 | -0.02 | -0.69 | 109264.00 | 3152.22 | 1.73 |
| 2024-05-20 | 2.94 | 2.89 | -0.05 | -1.70 | 204129.45 | 5909.57 | 3.22 |
| 2024-05-17 | 2.85 | 2.94 | 0.13 | 4.63 | 268321.00 | 7712.28 | 4.24 |
| 2024-05-16 | 2.73 | 2.81 | 0.08 | 2.93 | 157527.77 | 4420.55 | 2.49 |
| 2024-05-15 | 2.69 | 2.73 | 0.03 | 1.11 | 117795.00 | 3219.55 | 1.86 |
| 2024-05-14 | 2.66 | 2.70 | 0.03 | 1.12 | 82804.87 | 2230.68 | 1.31 |
| 2024-05-13 | 2.73 | 2.67 | -0.09 | -3.26 | 128768.01 | 3451.79 | 2.03 |
| 2024-05-10 | 2.72 | 2.76 | 0.04 | 1.47 | 192048.00 | 5266.13 | 3.03 |
| 2024-05-09 | 2.67 | 2.72 | 0.07 | 2.64 | 140025.11 | 3816.48 | 2.21 |
日K线
周K线
月K线
