平潭发展(000592)股票信息
| 股票代码 | 000592 |
| 股票名称 | 平潭发展 |
| 最新价/元 | 1.89 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 9.88 |
| 买入/元 | 1.88 |
| 卖出/元 | 1.89 |
| 昨收/元 | 1.72 |
| 今开/元 | 1.83 |
| 最高/元 | 1.89 |
| 最低/元 | 1.77 |
| 成交量/手 | 1112131.76 |
| 成交额/万 | 20472.62 |
| 股净值/元 | -11.86 |
| 市净率 | 1.75 |
| 总市值/万 | 365106.59 |
| 流通值/万 | 361952.47 |
| 换手率/% | 5.81 |
| 入市日期 | 1996-03-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
平潭发展(000592)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 | 1.83 | 1.89 | 0.17 | 9.88 | 1112131.76 | 20472.62 | 5.81 |
| 2024-09-27 | 1.68 | 1.72 | 0.07 | 4.24 | 812068.10 | 13670.11 | 4.24 |
| 2024-09-26 | 1.57 | 1.65 | 0.07 | 4.43 | 687624.34 | 11067.12 | 3.59 |
| 2024-09-25 | 1.55 | 1.58 | 0.04 | 2.60 | 877146.69 | 13942.98 | 4.58 |
| 2024-09-24 | 1.49 | 1.54 | 0.06 | 4.05 | 465610.76 | 7064.07 | 2.43 |
| 2024-09-23 | 1.46 | 1.48 | 0.01 | 0.68 | 197112.87 | 2902.56 | 1.03 |
| 2024-09-20 | 1.49 | 1.47 | -0.01 | -0.68 | 215583.00 | 3158.91 | 1.13 |
| 2024-09-19 | 1.43 | 1.48 | 0.06 | 4.23 | 379633.00 | 5581.68 | 1.98 |
| 2024-09-18 | 1.45 | 1.42 | -0.03 | -2.07 | 209150.00 | 2980.08 | 1.09 |
| 2024-09-13 | 1.46 | 1.45 | -0.01 | -0.69 | 217961.00 | 3153.59 | 1.14 |
| 2024-09-12 | 1.48 | 1.46 | -0.04 | -2.67 | 324975.89 | 4793.90 | 1.70 |
| 2024-09-11 | 1.48 | 1.50 | 0.02 | 1.35 | 466634.38 | 6955.60 | 2.44 |
| 2024-09-10 | 1.46 | 1.48 | 0.02 | 1.37 | 459658.80 | 6780.95 | 2.40 |
| 2024-09-09 | 1.43 | 1.46 | 0.03 | 2.10 | 321238.07 | 4661.62 | 1.68 |
| 2024-09-06 | 1.46 | 1.43 | -0.04 | -2.72 | 248802.34 | 3614.33 | 1.30 |
| 2024-09-05 | 1.45 | 1.47 | 0.01 | 0.69 | 300143.16 | 4391.96 | 1.57 |
| 2024-09-04 | 1.50 | 1.46 | -0.05 | -3.31 | 486221.97 | 7172.89 | 2.54 |
| 2024-09-03 | 1.49 | 1.51 | -0.01 | -0.66 | 592775.00 | 8937.49 | 3.10 |
| 2024-09-02 | 1.45 | 1.52 | 0.09 | 6.29 | 1168672.57 | 17893.51 | 6.11 |
| 2024-08-30 | 1.41 | 1.43 | 0.03 | 2.14 | 334890.00 | 4769.55 | 1.75 |
| 2024-08-29 | 1.40 | 1.40 | -0.01 | -0.71 | 323201.00 | 4485.20 | 1.69 |
| 2024-08-28 | 1.38 | 1.41 | 0.05 | 3.68 | 382307.00 | 5376.12 | 2.00 |
| 2024-08-27 | 1.36 | 1.36 | -0.01 | -0.73 | 162418.00 | 2215.99 | 0.85 |
| 2024-08-26 | 1.35 | 1.37 | 0.00 | 0.00 | 280452.80 | 3824.28 | 1.47 |
| 2024-08-23 | 1.32 | 1.37 | 0.05 | 3.79 | 476795.00 | 6580.90 | 2.49 |
| 2024-08-22 | 1.35 | 1.32 | -0.02 | -1.49 | 145489.00 | 1946.71 | 0.76 |
| 2024-08-21 | 1.36 | 1.34 | -0.02 | -1.47 | 125561.00 | 1697.33 | 0.66 |
| 2024-08-20 | 1.41 | 1.36 | -0.05 | -3.55 | 269293.34 | 3682.33 | 1.41 |
| 2024-08-19 | 1.41 | 1.41 | 0.00 | 0.00 | 142173.00 | 1999.38 | 0.74 |
| 2024-08-16 | 1.43 | 1.41 | -0.01 | -0.70 | 181543.46 | 2565.02 | 0.95 |
| 2024-08-15 | 1.39 | 1.42 | 0.03 | 2.16 | 254889.30 | 3595.14 | 1.33 |
| 2024-08-14 | 1.41 | 1.39 | -0.02 | -1.42 | 163146.16 | 2281.55 | 0.85 |
| 2024-08-13 | 1.38 | 1.41 | 0.01 | 0.71 | 141376.78 | 1977.45 | 0.74 |
| 2024-08-12 | 1.43 | 1.40 | -0.04 | -2.78 | 337393.72 | 4770.33 | 1.76 |
| 2024-08-09 | 1.44 | 1.44 | 0.00 | 0.00 | 489366.93 | 7190.62 | 2.56 |
| 2024-08-08 | 1.41 | 1.44 | 0.03 | 2.13 | 325076.00 | 4649.18 | 1.70 |
| 2024-08-07 | 1.42 | 1.41 | -0.01 | -0.70 | 199775.79 | 2831.61 | 1.04 |
| 2024-08-06 | 1.39 | 1.42 | 0.03 | 2.16 | 245979.06 | 3460.80 | 1.29 |
| 2024-08-05 | 1.39 | 1.39 | -0.01 | -0.71 | 312560.00 | 4398.65 | 1.63 |
| 2024-08-02 | 1.42 | 1.40 | -0.03 | -2.10 | 219758.87 | 3113.66 | 1.15 |
| 2024-08-01 | 1.43 | 1.43 | 0.00 | 0.00 | 260557.62 | 3728.31 | 1.36 |
| 2024-07-31 | 1.40 | 1.43 | 0.04 | 2.88 | 312040.87 | 4414.13 | 1.63 |
| 2024-07-30 | 1.35 | 1.39 | 0.04 | 2.96 | 238307.93 | 3278.38 | 1.25 |
| 2024-07-29 | 1.35 | 1.35 | 0.01 | 0.75 | 166324.14 | 2231.15 | 0.87 |
| 2024-07-26 | 1.31 | 1.34 | 0.04 | 3.08 | 169752.02 | 2259.73 | 0.89 |
| 2024-07-25 | 1.29 | 1.30 | 0.01 | 0.78 | 143485.02 | 1865.81 | 0.75 |
| 2024-07-24 | 1.32 | 1.29 | -0.04 | -3.01 | 256458.00 | 3340.16 | 1.34 |
| 2024-07-23 | 1.34 | 1.33 | -0.01 | -0.75 | 303234.00 | 4096.78 | 1.58 |
| 2024-07-22 | 1.33 | 1.34 | 0.01 | 0.75 | 143366.00 | 1913.00 | 0.75 |
| 2024-07-19 | 1.33 | 1.33 | -0.01 | -0.75 | 157030.00 | 2095.98 | 0.82 |
| 2024-07-18 | 1.33 | 1.34 | 0.01 | 0.75 | 212276.00 | 2815.18 | 1.11 |
| 2024-07-17 | 1.35 | 1.33 | -0.02 | -1.48 | 190181.00 | 2548.09 | 0.99 |
| 2024-07-16 | 1.36 | 1.35 | 0.00 | 0.00 | 160170.00 | 2159.56 | 0.84 |
| 2024-07-15 | 1.41 | 1.35 | -0.05 | -3.57 | 283209.00 | 3870.19 | 1.48 |
| 2024-07-12 | 1.39 | 1.40 | 0.01 | 0.72 | 371340.87 | 5227.54 | 1.94 |
| 2024-07-11 | 1.33 | 1.39 | 0.08 | 6.11 | 504242.00 | 6907.46 | 2.63 |
| 2024-07-10 | 1.34 | 1.31 | -0.04 | -2.96 | 271783.00 | 3590.77 | 1.42 |
| 2024-07-09 | 1.36 | 1.35 | -0.01 | -0.74 | 334274.00 | 4500.30 | 1.75 |
| 2024-07-08 | 1.40 | 1.36 | -0.05 | -3.55 | 282164.00 | 3857.65 | 1.47 |
| 2024-07-05 | 1.40 | 1.41 | 0.02 | 1.44 | 300137.00 | 4198.60 | 1.57 |
| 2024-07-04 | 1.45 | 1.39 | -0.06 | -4.14 | 419139.00 | 5902.48 | 2.19 |
| 2024-07-03 | 1.48 | 1.45 | -0.01 | -0.69 | 597394.98 | 8825.93 | 3.12 |
| 2024-07-02 | 1.39 | 1.46 | 0.07 | 5.04 | 782946.18 | 11224.52 | 4.09 |
| 2024-07-01 | 1.36 | 1.39 | 0.09 | 6.92 | 679270.00 | 9467.29 | 3.55 |
| 2024-06-28 | 1.32 | 1.30 | -0.04 | -2.99 | 378506.80 | 5019.51 | 1.98 |
| 2024-06-27 | 1.39 | 1.34 | -0.04 | -2.90 | 434136.00 | 5900.66 | 2.27 |
| 2024-06-26 | 1.30 | 1.38 | 0.07 | 5.34 | 561903.35 | 7510.40 | 2.94 |
| 2024-06-25 | 1.28 | 1.31 | 0.02 | 1.55 | 499615.24 | 6600.27 | 2.61 |
| 2024-06-24 | 1.32 | 1.29 | -0.07 | -5.15 | 1035369.94 | 13224.97 | 5.41 |
| 2024-06-21 | 1.38 | 1.36 | -0.04 | -2.86 | 680615.20 | 9302.36 | 3.56 |
| 2024-06-20 | 1.52 | 1.40 | -0.13 | -8.50 | 1114708.62 | 15727.65 | 5.82 |
| 2024-06-19 | 1.56 | 1.53 | -0.03 | -1.92 | 216213.00 | 3325.92 | 1.13 |
| 2024-06-18 | 1.52 | 1.56 | 0.04 | 2.63 | 312458.00 | 4851.74 | 1.63 |
| 2024-06-17 | 1.54 | 1.52 | -0.03 | -1.94 | 242454.00 | 3711.77 | 1.27 |
| 2024-06-14 | 1.53 | 1.55 | 0.00 | 0.00 | 331565.00 | 5128.26 | 1.73 |
| 2024-06-13 | 1.62 | 1.55 | -0.07 | -4.32 | 499419.00 | 7824.71 | 2.61 |
| 2024-06-12 | 1.62 | 1.62 | 0.00 | 0.00 | 302208.00 | 4919.64 | 1.58 |
| 2024-06-11 | 1.59 | 1.62 | 0.03 | 1.89 | 463135.11 | 7422.47 | 2.42 |
| 2024-06-07 | 1.53 | 1.59 | -0.03 | -1.85 | 797773.17 | 12579.57 | 4.17 |
| 2024-06-06 | 1.80 | 1.62 | -0.18 | -10.00 | 539065.46 | 9009.98 | 2.82 |
| 2024-06-05 | 1.83 | 1.80 | -0.04 | -2.17 | 213040.00 | 3877.14 | 1.11 |
| 2024-06-04 | 1.86 | 1.84 | -0.02 | -1.08 | 205022.02 | 3775.37 | 1.07 |
| 2024-06-03 | 1.90 | 1.86 | -0.04 | -2.11 | 324623.02 | 6061.98 | 1.70 |
| 2024-05-31 | 1.92 | 1.90 | -0.03 | -1.55 | 232806.06 | 4468.21 | 1.22 |
| 2024-05-30 | 1.97 | 1.93 | -0.06 | -3.02 | 373777.00 | 7252.10 | 1.95 |
| 2024-05-29 | 1.98 | 1.99 | 0.01 | 0.51 | 261842.55 | 5235.17 | 1.37 |
| 2024-05-28 | 1.98 | 1.98 | 0.00 | 0.00 | 209010.21 | 4137.04 | 1.09 |
| 2024-05-27 | 2.04 | 1.98 | -0.06 | -2.94 | 467131.37 | 9282.47 | 2.44 |
| 2024-05-24 | 2.04 | 2.04 | -0.03 | -1.45 | 497900.00 | 10213.22 | 2.60 |
| 2024-05-23 | 2.03 | 2.07 | 0.05 | 2.48 | 720635.30 | 14898.93 | 3.77 |
| 2024-05-22 | 2.02 | 2.02 | 0.00 | 0.00 | 186738.00 | 3784.75 | 0.98 |
| 2024-05-21 | 2.04 | 2.02 | -0.04 | -1.94 | 340330.18 | 6914.66 | 1.78 |
| 2024-05-20 | 2.05 | 2.06 | 0.02 | 0.98 | 599254.89 | 12433.87 | 3.13 |
| 2024-05-17 | 2.02 | 2.04 | 0.02 | 0.99 | 275466.68 | 5589.00 | 1.44 |
| 2024-05-16 | 2.00 | 2.02 | 0.02 | 1.00 | 264550.28 | 5349.76 | 1.38 |
| 2024-05-15 | 2.02 | 2.00 | -0.02 | -0.99 | 214516.80 | 4302.73 | 1.12 |
| 2024-05-14 | 2.01 | 2.02 | 0.01 | 0.50 | 301057.16 | 6103.42 | 1.57 |
| 2024-05-13 | 2.05 | 2.01 | -0.06 | -2.90 | 368190.08 | 7456.19 | 1.92 |
| 2024-05-10 | 2.07 | 2.07 | 0.00 | 0.00 | 382688.19 | 7955.43 | 2.00 |
| 2024-05-09 | 2.09 | 2.07 | -0.06 | -2.82 | 600469.04 | 12484.67 | 3.14 |
日K线
周K线
月K线
