工智退(000584)股票信息
| 股票代码 | 000584 |
| 股票名称 | 工智退 |
| 最新价/元 | 0.26 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 8.33 |
| 买入/元 | 0.25 |
| 卖出/元 | 0.26 |
| 昨收/元 | 0.24 |
| 今开/元 | 0.25 |
| 最高/元 | 0.26 |
| 最低/元 | 0.24 |
| 成交量/手 | 910275.63 |
| 成交额/万 | 2305.03 |
| 股净值/元 | -0.92 |
| 市净率 | 0.66 |
| 总市值/万 | 19784.38 |
| 流通值/万 | 19730.42 |
| 换手率/% | 12.00 |
| 入市日期 | 1995-11-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
工智退(000584)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 | 0.25 | 0.26 | 0.02 | 8.33 | 910275.63 | 2305.03 | 12.00 |
| 2025-06-23 | 0.22 | 0.24 | 0.02 | 9.09 | 568303.90 | 1310.99 | 7.49 |
| 2025-06-20 | 0.25 | 0.22 | -1.24 | -84.93 | 1779196.55 | 4212.49 | 23.45 |
| 2025-04-25 | 1.46 | 1.46 | -0.08 | -5.20 | 45289.00 | 661.22 | 0.60 |
| 2025-04-24 | 1.54 | 1.54 | -0.08 | -4.94 | 36405.00 | 560.64 | 0.48 |
| 2025-04-23 | 1.62 | 1.62 | -0.09 | -5.26 | 23637.00 | 382.92 | 0.31 |
| 2025-04-22 | 1.71 | 1.71 | -0.09 | -5.00 | 14298.00 | 244.50 | 0.19 |
| 2025-04-21 | 1.80 | 1.80 | -0.09 | -4.76 | 75356.00 | 1356.41 | 0.99 |
| 2025-04-18 | 1.88 | 1.89 | 0.01 | 0.53 | 930968.07 | 18002.28 | 12.27 |
| 2025-04-17 | 1.88 | 1.88 | 0.09 | 5.03 | 181910.50 | 3416.00 | 2.40 |
| 2025-04-16 | 1.79 | 1.79 | 0.09 | 5.29 | 730236.19 | 12932.82 | 9.62 |
| 2025-04-15 | 1.67 | 1.70 | 0.08 | 4.94 | 107413.38 | 1810.80 | 1.42 |
| 2025-04-14 | 1.51 | 1.62 | 0.08 | 5.20 | 529653.89 | 8382.80 | 6.98 |
| 2025-04-11 | 1.54 | 1.54 | -0.08 | -4.94 | 652040.50 | 10139.01 | 8.59 |
| 2025-04-10 | 1.55 | 1.62 | 0.00 | 0.00 | 1157099.54 | 18580.58 | 15.25 |
| 2025-04-09 | 1.62 | 1.62 | -0.09 | -5.26 | 19007.00 | 307.91 | 0.25 |
| 2025-04-08 | 1.71 | 1.71 | -0.09 | -5.00 | 11964.00 | 204.58 | 0.16 |
| 2025-04-07 | 1.80 | 1.80 | -0.09 | -4.76 | 12267.00 | 220.81 | 0.16 |
| 2025-04-03 | 1.89 | 1.89 | -0.10 | -5.03 | 46259.00 | 874.30 | 0.61 |
| 2025-04-02 | 2.03 | 1.99 | -0.10 | -4.79 | 145008.00 | 2901.82 | 1.91 |
| 2025-04-01 | 2.09 | 2.09 | -0.11 | -5.00 | 327466.16 | 6857.68 | 4.32 |
| 2025-03-31 | 2.20 | 2.20 | -0.12 | -5.17 | 483293.52 | 10770.91 | 6.37 |
| 2025-03-28 | 2.38 | 2.32 | -0.12 | -4.92 | 156015.96 | 3642.84 | 2.06 |
| 2025-03-27 | 2.55 | 2.44 | -0.12 | -4.69 | 322101.46 | 8073.31 | 4.24 |
| 2025-03-26 | 2.59 | 2.56 | -0.10 | -3.76 | 344209.43 | 8838.53 | 4.54 |
| 2025-03-25 | 2.82 | 2.66 | -0.10 | -3.62 | 212370.00 | 5774.83 | 2.80 |
| 2025-03-24 | 2.63 | 2.76 | 0.13 | 4.94 | 229239.56 | 6280.96 | 3.02 |
| 2025-03-21 | 2.68 | 2.63 | -0.07 | -2.59 | 133915.00 | 3530.61 | 1.76 |
| 2025-03-20 | 2.68 | 2.70 | -0.01 | -0.37 | 112213.69 | 3015.35 | 1.48 |
| 2025-03-19 | 2.77 | 2.71 | -0.07 | -2.52 | 183979.65 | 5027.40 | 2.42 |
| 2025-03-18 | 2.84 | 2.78 | -0.05 | -1.77 | 170239.00 | 4766.83 | 2.24 |
| 2025-03-17 | 2.80 | 2.83 | 0.03 | 1.07 | 161662.50 | 4558.54 | 2.13 |
| 2025-03-14 | 2.82 | 2.80 | -0.05 | -1.75 | 193705.20 | 5366.99 | 2.55 |
| 2025-03-13 | 2.92 | 2.85 | -0.09 | -3.06 | 232004.00 | 6605.06 | 3.06 |
| 2025-03-12 | 2.93 | 2.94 | 0.01 | 0.34 | 191664.30 | 5677.74 | 2.53 |
| 2025-03-11 | 2.85 | 2.93 | 0.03 | 1.03 | 140825.00 | 4092.08 | 1.86 |
| 2025-03-10 | 2.91 | 2.90 | -0.01 | -0.34 | 193569.00 | 5625.41 | 2.55 |
| 2025-03-07 | 2.90 | 2.91 | 0.00 | 0.00 | 205529.93 | 6070.14 | 2.71 |
| 2025-03-06 | 2.98 | 2.91 | -0.02 | -0.68 | 316080.00 | 9447.99 | 4.17 |
| 2025-03-05 | 2.77 | 2.93 | 0.14 | 5.02 | 257267.00 | 7411.87 | 3.39 |
| 2025-03-04 | 2.66 | 2.79 | 0.13 | 4.89 | 226587.80 | 6243.30 | 2.99 |
| 2025-03-03 | 2.79 | 2.66 | -0.07 | -2.56 | 199724.00 | 5326.19 | 2.63 |
| 2025-02-28 | 2.78 | 2.73 | -0.04 | -1.44 | 205098.50 | 5625.68 | 2.70 |
| 2025-02-27 | 2.89 | 2.77 | -0.15 | -5.14 | 291367.00 | 8145.60 | 3.84 |
| 2025-02-26 | 2.90 | 2.92 | 0.01 | 0.34 | 200334.28 | 5880.07 | 2.64 |
| 2025-02-25 | 2.91 | 2.91 | -0.04 | -1.36 | 246976.65 | 7320.07 | 3.25 |
| 2025-02-24 | 2.95 | 2.95 | -0.15 | -4.84 | 325402.24 | 9632.74 | 4.29 |
| 2025-02-21 | 3.10 | 3.10 | 0.04 | 1.31 | 494569.19 | 15479.49 | 6.52 |
| 2025-02-20 | 3.00 | 3.06 | 0.15 | 5.16 | 358740.18 | 10800.76 | 4.73 |
| 2025-02-19 | 2.80 | 2.91 | 0.14 | 5.05 | 119090.18 | 3452.76 | 1.57 |
| 2025-02-18 | 2.85 | 2.77 | -0.07 | -2.47 | 198021.07 | 5551.22 | 2.61 |
| 2025-02-17 | 2.80 | 2.84 | 0.02 | 0.71 | 221672.15 | 6286.22 | 2.92 |
| 2025-02-14 | 2.82 | 2.82 | -0.15 | -5.05 | 353673.06 | 10022.44 | 4.66 |
| 2025-02-13 | 3.09 | 2.97 | -0.09 | -2.94 | 420092.31 | 12632.92 | 5.54 |
| 2025-02-12 | 2.90 | 3.06 | 0.15 | 5.16 | 249676.53 | 7495.91 | 3.29 |
| 2025-02-11 | 2.91 | 2.91 | 0.14 | 5.05 | 606118.72 | 17535.41 | 7.99 |
| 2025-02-10 | 2.77 | 2.77 | 0.13 | 4.92 | 11109.50 | 307.73 | 0.15 |
| 2025-02-07 | 2.38 | 2.64 | 0.13 | 5.18 | 310149.80 | 7537.80 | 4.09 |
| 2025-02-06 | 2.51 | 2.51 | -0.13 | -4.92 | 47576.00 | 1194.16 | 0.63 |
| 2025-02-05 | 2.64 | 2.64 | -0.14 | -5.04 | 59424.00 | 1568.79 | 0.78 |
| 2025-01-27 | 2.78 | 2.78 | -0.15 | -5.12 | 53574.00 | 1489.36 | 0.71 |
| 2025-01-24 | 2.93 | 2.93 | -0.15 | -4.87 | 25032.00 | 733.44 | 0.33 |
| 2025-01-23 | 3.08 | 3.08 | -0.16 | -4.94 | 44696.00 | 1376.64 | 0.59 |
| 2025-01-22 | 3.27 | 3.24 | -0.17 | -4.99 | 244023.00 | 7971.36 | 3.22 |
| 2025-01-21 | 3.57 | 3.41 | -0.18 | -5.01 | 238786.53 | 8491.30 | 3.15 |
| 2025-01-20 | 3.44 | 3.59 | 0.14 | 4.06 | 153814.50 | 5476.37 | 2.03 |
| 2025-01-17 | 3.31 | 3.45 | 0.11 | 3.29 | 147670.14 | 4990.31 | 1.95 |
| 2025-01-16 | 3.33 | 3.34 | -0.01 | -0.30 | 104176.50 | 3506.06 | 1.37 |
| 2025-01-15 | 3.30 | 3.35 | 0.04 | 1.21 | 133364.92 | 4465.96 | 1.76 |
| 2025-01-14 | 3.13 | 3.31 | 0.14 | 4.42 | 166856.74 | 5454.17 | 2.20 |
| 2025-01-13 | 3.14 | 3.17 | 0.02 | 0.64 | 157256.65 | 4819.46 | 2.07 |
| 2025-01-10 | 3.20 | 3.15 | -0.02 | -0.63 | 204089.22 | 6545.26 | 2.69 |
| 2025-01-09 | 3.12 | 3.17 | 0.15 | 4.97 | 121307.22 | 3827.64 | 1.60 |
| 2025-01-08 | 3.02 | 3.02 | -0.04 | -1.31 | 161058.92 | 4851.18 | 2.12 |
| 2025-01-07 | 2.81 | 3.06 | 0.10 | 3.38 | 277534.78 | 8076.88 | 3.66 |
| 2025-01-06 | 3.10 | 2.96 | -0.16 | -5.13 | 114401.00 | 3393.66 | 1.51 |
| 2025-01-03 | 3.27 | 3.12 | -0.16 | -4.88 | 170972.00 | 5357.60 | 2.25 |
| 2025-01-02 | 3.21 | 3.28 | 0.02 | 0.61 | 209572.02 | 6935.49 | 2.76 |
| 2024-12-31 | 3.31 | 3.26 | -0.15 | -4.40 | 225221.73 | 7495.88 | 2.97 |
| 2024-12-30 | 3.52 | 3.41 | -0.16 | -4.48 | 206229.00 | 7106.83 | 2.72 |
| 2024-12-27 | 3.59 | 3.57 | 0.00 | 0.00 | 85657.00 | 3096.00 | 1.13 |
| 2024-12-26 | 3.53 | 3.57 | -0.02 | -0.56 | 116037.15 | 4140.21 | 1.53 |
| 2024-12-25 | 3.65 | 3.59 | -0.06 | -1.64 | 150109.00 | 5449.65 | 1.98 |
| 2024-12-24 | 3.52 | 3.65 | 0.04 | 1.11 | 177973.01 | 6370.42 | 2.35 |
| 2024-12-23 | 3.73 | 3.61 | -0.08 | -2.17 | 305913.52 | 11420.16 | 4.03 |
| 2024-12-20 | 3.69 | 3.69 | 0.18 | 5.13 | 84064.16 | 3100.53 | 1.11 |
| 2024-12-19 | 3.60 | 3.51 | -0.15 | -4.10 | 218925.51 | 7732.89 | 2.88 |
| 2024-12-18 | 3.69 | 3.66 | -0.02 | -0.54 | 141284.00 | 5252.42 | 1.86 |
| 2024-12-17 | 3.83 | 3.68 | -0.19 | -4.91 | 178575.00 | 6649.15 | 2.35 |
| 2024-12-16 | 3.81 | 3.87 | 0.02 | 0.52 | 134881.75 | 5211.69 | 1.78 |
| 2024-12-13 | 3.95 | 3.85 | -0.14 | -3.51 | 217673.25 | 8465.49 | 2.87 |
| 2024-12-12 | 3.94 | 3.99 | 0.06 | 1.53 | 298772.29 | 11726.00 | 3.94 |
| 2024-12-11 | 3.73 | 3.93 | 0.19 | 5.08 | 310121.15 | 11920.58 | 4.09 |
| 2024-12-10 | 3.87 | 3.74 | -0.07 | -1.84 | 457276.64 | 17213.25 | 6.03 |
| 2024-12-09 | 4.10 | 3.81 | -0.20 | -4.99 | 596498.61 | 23257.36 | 7.86 |
| 2024-12-06 | 3.82 | 4.01 | 0.19 | 4.97 | 250769.44 | 9987.61 | 3.30 |
| 2024-12-05 | 3.82 | 3.82 | 0.18 | 4.95 | 388589.82 | 14742.07 | 5.12 |
| 2024-12-04 | 3.55 | 3.64 | 0.17 | 4.90 | 80866.79 | 2933.42 | 1.07 |
| 2024-12-03 | 3.53 | 3.47 | -0.06 | -1.70 | 169681.96 | 5912.61 | 2.24 |
| 2024-12-02 | 3.42 | 3.53 | 0.11 | 3.22 | 210157.71 | 7291.96 | 2.77 |
日K线
周K线
月K线
