北部湾港(000582)股票信息
| 股票代码 | 000582 |
| 股票名称 | 北部湾港 |
| 最新价/元 | 8.22 |
| 涨跌额/元 | 0.56 |
| 涨跌幅/% | 7.31 |
| 买入/元 | 8.22 |
| 卖出/元 | 8.23 |
| 昨收/元 | 7.66 |
| 今开/元 | 7.88 |
| 最高/元 | 8.31 |
| 最低/元 | 7.76 |
| 成交量/手 | 365549.42 |
| 成交额/万 | 29401.25 |
| 股净值/元 | 12.90 |
| 市净率 | 1.09 |
| 总市值/万 | 1872150.84 |
| 流通值/万 | 1160215.85 |
| 换手率/% | 2.59 |
| 入市日期 | 1995-11-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
北部湾港(000582)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 | 7.88 | 8.22 | 0.56 | 7.31 | 365549.42 | 29401.25 | 2.59 |
| 2024-09-27 | 7.49 | 7.66 | 0.28 | 3.79 | 173872.31 | 13092.78 | 1.23 |
| 2024-09-26 | 7.23 | 7.38 | 0.18 | 2.50 | 114839.14 | 8355.28 | 0.81 |
| 2024-09-25 | 7.27 | 7.20 | -0.01 | -0.14 | 124087.95 | 9032.28 | 0.88 |
| 2024-09-24 | 7.08 | 7.21 | 0.15 | 2.13 | 114739.32 | 8220.60 | 0.81 |
| 2024-09-23 | 6.99 | 7.06 | 0.07 | 1.00 | 39234.68 | 2764.22 | 0.28 |
| 2024-09-20 | 7.01 | 6.99 | 0.00 | 0.00 | 46763.40 | 3263.85 | 0.33 |
| 2024-09-19 | 6.97 | 6.99 | 0.04 | 0.58 | 66784.94 | 4657.96 | 0.47 |
| 2024-09-18 | 6.89 | 6.95 | 0.07 | 1.02 | 42498.31 | 2925.45 | 0.30 |
| 2024-09-13 | 6.89 | 6.88 | -0.01 | -0.15 | 46453.89 | 3209.99 | 0.33 |
| 2024-09-12 | 6.81 | 6.89 | 0.09 | 1.32 | 69462.52 | 4779.18 | 0.49 |
| 2024-09-11 | 6.94 | 6.80 | -0.17 | -2.44 | 100242.11 | 6846.10 | 0.71 |
| 2024-09-10 | 7.00 | 6.97 | -0.04 | -0.57 | 73615.53 | 5108.55 | 0.52 |
| 2024-09-09 | 7.06 | 7.01 | -0.07 | -0.99 | 75091.48 | 5259.73 | 0.53 |
| 2024-09-06 | 7.11 | 7.08 | -0.03 | -0.42 | 70986.84 | 5042.72 | 0.50 |
| 2024-09-05 | 7.11 | 7.11 | 0.02 | 0.28 | 66428.38 | 4713.48 | 0.47 |
| 2024-09-04 | 7.11 | 7.09 | -0.04 | -0.56 | 55452.01 | 3944.63 | 0.39 |
| 2024-09-03 | 7.18 | 7.13 | -0.03 | -0.42 | 96777.79 | 6894.62 | 0.69 |
| 2024-09-02 | 7.12 | 7.16 | 0.02 | 0.28 | 114526.35 | 8210.24 | 0.81 |
| 2024-08-30 | 7.13 | 7.14 | 0.00 | 0.00 | 113770.11 | 8155.68 | 0.81 |
| 2024-08-29 | 7.20 | 7.14 | -0.09 | -1.25 | 116516.58 | 8285.71 | 0.83 |
| 2024-08-28 | 7.22 | 7.23 | -0.02 | -0.28 | 66066.84 | 4784.88 | 0.47 |
| 2024-08-27 | 7.22 | 7.25 | 0.00 | 0.00 | 145572.95 | 10572.10 | 1.03 |
| 2024-08-26 | 7.63 | 7.25 | -0.58 | -7.41 | 310607.72 | 22859.79 | 2.20 |
| 2024-08-23 | 7.86 | 7.83 | -0.04 | -0.51 | 60361.70 | 4720.41 | 0.43 |
| 2024-08-22 | 7.81 | 7.87 | 0.05 | 0.64 | 63602.63 | 5008.73 | 0.45 |
| 2024-08-21 | 7.84 | 7.82 | -0.06 | -0.76 | 71703.47 | 5605.74 | 0.51 |
| 2024-08-20 | 7.98 | 7.88 | -0.12 | -1.50 | 92407.78 | 7311.47 | 0.65 |
| 2024-08-19 | 7.84 | 8.00 | 0.15 | 1.91 | 106660.51 | 8503.89 | 0.76 |
| 2024-08-16 | 7.89 | 7.85 | -0.04 | -0.51 | 98520.67 | 7810.54 | 0.70 |
| 2024-08-15 | 7.78 | 7.89 | 0.09 | 1.15 | 77945.01 | 6124.42 | 0.55 |
| 2024-08-14 | 7.78 | 7.80 | 0.01 | 0.13 | 73340.31 | 5752.92 | 0.52 |
| 2024-08-13 | 7.74 | 7.79 | 0.03 | 0.39 | 66922.98 | 5212.27 | 0.47 |
| 2024-08-12 | 7.62 | 7.76 | 0.08 | 1.04 | 85883.65 | 6642.56 | 0.61 |
| 2024-08-09 | 7.71 | 7.68 | -0.03 | -0.39 | 44515.00 | 3425.43 | 0.32 |
| 2024-08-08 | 7.65 | 7.71 | 0.06 | 0.78 | 62944.44 | 4835.66 | 0.45 |
| 2024-08-07 | 7.67 | 7.65 | -0.04 | -0.52 | 50060.00 | 3841.23 | 0.35 |
| 2024-08-06 | 7.72 | 7.69 | -0.01 | -0.13 | 87236.95 | 6705.90 | 0.62 |
| 2024-08-05 | 7.72 | 7.70 | -0.08 | -1.03 | 88107.98 | 6833.27 | 0.62 |
| 2024-08-02 | 7.69 | 7.78 | 0.06 | 0.78 | 86414.00 | 6706.02 | 0.61 |
| 2024-08-01 | 7.67 | 7.72 | 0.06 | 0.78 | 111487.20 | 8593.05 | 0.79 |
| 2024-07-31 | 7.61 | 7.66 | 0.05 | 0.66 | 118981.57 | 9123.49 | 0.84 |
| 2024-07-30 | 7.54 | 7.61 | 0.07 | 0.93 | 97529.73 | 7392.75 | 0.69 |
| 2024-07-29 | 7.52 | 7.54 | 0.04 | 0.53 | 59356.46 | 4472.58 | 0.42 |
| 2024-07-26 | 7.54 | 7.50 | -0.03 | -0.40 | 83277.76 | 6254.23 | 0.59 |
| 2024-07-25 | 7.49 | 7.53 | 0.05 | 0.67 | 96767.00 | 7287.79 | 0.69 |
| 2024-07-24 | 7.41 | 7.48 | 0.09 | 1.22 | 102016.01 | 7617.25 | 0.72 |
| 2024-07-23 | 7.44 | 7.39 | -0.05 | -0.67 | 102706.51 | 7683.30 | 0.73 |
| 2024-07-22 | 7.45 | 7.44 | -0.01 | -0.13 | 64132.00 | 4758.53 | 0.45 |
| 2024-07-19 | 7.42 | 7.45 | 0.02 | 0.27 | 47173.28 | 3500.70 | 0.33 |
| 2024-07-18 | 7.33 | 7.43 | 0.06 | 0.81 | 54282.26 | 3996.48 | 0.38 |
| 2024-07-17 | 7.37 | 7.37 | -0.01 | -0.14 | 62279.44 | 4583.45 | 0.44 |
| 2024-07-16 | 7.45 | 7.38 | -0.10 | -1.34 | 57968.79 | 4300.16 | 0.41 |
| 2024-07-15 | 7.45 | 7.48 | 0.03 | 0.40 | 73010.77 | 5431.08 | 0.52 |
| 2024-07-12 | 7.46 | 7.45 | 0.00 | 0.00 | 41043.12 | 3052.40 | 0.29 |
| 2024-07-11 | 7.42 | 7.45 | 0.12 | 1.64 | 80385.92 | 5967.54 | 0.57 |
| 2024-07-10 | 7.36 | 7.33 | -0.07 | -0.95 | 53032.70 | 3916.47 | 0.38 |
| 2024-07-09 | 7.25 | 7.40 | 0.12 | 1.65 | 67389.48 | 4937.56 | 0.48 |
| 2024-07-08 | 7.45 | 7.28 | -0.16 | -2.15 | 69793.90 | 5116.38 | 0.49 |
| 2024-07-05 | 7.48 | 7.44 | -0.06 | -0.80 | 64353.28 | 4809.61 | 0.46 |
| 2024-07-04 | 7.51 | 7.50 | -0.04 | -0.53 | 61013.16 | 4585.04 | 0.43 |
| 2024-07-03 | 7.54 | 7.54 | 0.00 | 0.00 | 62004.16 | 4684.54 | 0.44 |
| 2024-07-02 | 7.46 | 7.54 | 0.03 | 0.40 | 81671.42 | 6152.63 | 0.58 |
| 2024-07-01 | 7.39 | 7.51 | 0.07 | 0.94 | 141037.89 | 10412.19 | 1.00 |
| 2024-06-28 | 7.41 | 7.44 | 0.10 | 1.36 | 126797.86 | 9487.49 | 0.90 |
| 2024-06-27 | 7.44 | 7.34 | -0.14 | -1.87 | 58489.60 | 4316.86 | 0.41 |
| 2024-06-26 | 7.36 | 7.48 | 0.11 | 1.49 | 64610.50 | 4779.68 | 0.46 |
| 2024-06-25 | 7.32 | 7.37 | 0.06 | 0.82 | 65519.23 | 4824.58 | 0.46 |
| 2024-06-24 | 7.41 | 7.31 | -0.15 | -2.01 | 76921.47 | 5631.50 | 0.54 |
| 2024-06-21 | 7.45 | 7.46 | 0.02 | 0.27 | 47004.94 | 3515.72 | 0.33 |
| 2024-06-20 | 7.50 | 7.44 | -0.07 | -0.93 | 55346.27 | 4127.84 | 0.39 |
| 2024-06-19 | 7.55 | 7.51 | -0.03 | -0.40 | 57511.71 | 4341.43 | 0.41 |
| 2024-06-18 | 7.46 | 7.54 | 0.06 | 0.80 | 56625.43 | 4254.27 | 0.40 |
| 2024-06-17 | 7.48 | 7.48 | -0.03 | -0.40 | 66914.86 | 5005.96 | 0.47 |
| 2024-06-14 | 7.49 | 7.51 | 0.01 | 0.13 | 95216.96 | 7139.76 | 0.67 |
| 2024-06-13 | 7.60 | 7.50 | -0.09 | -1.19 | 87860.15 | 6607.09 | 0.62 |
| 2024-06-12 | 7.60 | 7.59 | -0.06 | -0.78 | 82327.94 | 6252.57 | 0.58 |
| 2024-06-11 | 7.78 | 7.65 | -0.15 | -1.92 | 122216.26 | 9327.75 | 0.87 |
| 2024-06-07 | 7.55 | 7.80 | 0.25 | 3.31 | 142871.78 | 11003.11 | 1.01 |
| 2024-06-06 | 7.74 | 7.55 | -0.11 | -1.44 | 119516.43 | 9101.74 | 0.85 |
| 2024-06-05 | 7.91 | 7.86 | -0.06 | -0.76 | 98508.01 | 7768.18 | 0.70 |
| 2024-06-04 | 7.90 | 7.92 | 0.01 | 0.13 | 74994.86 | 5940.47 | 0.53 |
| 2024-06-03 | 7.93 | 7.91 | -0.08 | -1.00 | 107656.71 | 8501.22 | 0.76 |
| 2024-05-31 | 8.00 | 7.99 | -0.02 | -0.25 | 55479.09 | 4430.71 | 0.39 |
| 2024-05-30 | 8.01 | 8.01 | -0.01 | -0.13 | 54834.36 | 4404.33 | 0.39 |
| 2024-05-29 | 8.05 | 8.02 | -0.03 | -0.37 | 73429.87 | 5905.80 | 0.52 |
| 2024-05-28 | 8.13 | 8.05 | -0.09 | -1.11 | 92154.01 | 7468.08 | 0.65 |
| 2024-05-27 | 7.98 | 8.14 | 0.16 | 2.01 | 156513.14 | 12625.79 | 1.11 |
| 2024-05-24 | 7.93 | 7.98 | 0.05 | 0.63 | 78821.50 | 6307.91 | 0.56 |
| 2024-05-23 | 8.02 | 7.93 | -0.11 | -1.37 | 106176.98 | 8435.93 | 0.75 |
| 2024-05-22 | 8.11 | 8.04 | -0.06 | -0.74 | 57150.00 | 4606.83 | 0.40 |
| 2024-05-21 | 8.13 | 8.10 | -0.03 | -0.37 | 78972.02 | 6402.15 | 0.56 |
| 2024-05-20 | 8.05 | 8.13 | 0.05 | 0.62 | 107531.78 | 8706.12 | 0.76 |
| 2024-05-17 | 8.06 | 8.08 | 0.03 | 0.37 | 95605.46 | 7674.98 | 0.68 |
| 2024-05-16 | 8.12 | 8.05 | -0.07 | -0.86 | 114234.43 | 9234.27 | 0.81 |
| 2024-05-15 | 8.19 | 8.12 | -0.06 | -0.73 | 68886.30 | 5613.46 | 0.49 |
| 2024-05-14 | 8.28 | 8.18 | -0.10 | -1.21 | 114426.49 | 9405.24 | 0.81 |
| 2024-05-13 | 8.20 | 8.28 | 0.05 | 0.61 | 144413.00 | 11857.43 | 1.02 |
| 2024-05-10 | 8.27 | 8.23 | -0.04 | -0.48 | 94401.98 | 7779.99 | 0.67 |
| 2024-05-09 | 8.12 | 8.27 | 0.16 | 1.97 | 149709.44 | 12309.26 | 1.06 |
日K线
周K线
月K线
