吉林敖东(000623)股票信息
| 股票代码 | 000623 |
| 股票名称 | 吉林敖东 |
| 最新价/元 | 17.33 |
| 涨跌额/元 | 1.58 |
| 涨跌幅/% | 10.03 |
| 买入/元 | 17.33 |
| 卖出/元 | 0.00 |
| 昨收/元 | 15.75 |
| 今开/元 | 17.10 |
| 最高/元 | 17.33 |
| 最低/元 | 16.48 |
| 成交量/手 | 861939.08 |
| 成交额/万 | 147009.64 |
| 股净值/元 | 13.36 |
| 市净率 | 0.73 |
| 总市值/万 | 2072486.71 |
| 流通值/万 | 2065011.33 |
| 换手率/% | 7.23 |
| 入市日期 | 1996-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
吉林敖东(000623)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 | 17.10 | 17.33 | 1.58 | 10.03 | 861939.08 | 147009.64 | 7.23 |
| 2024-09-27 | 15.08 | 15.75 | 0.98 | 6.64 | 510424.19 | 78462.08 | 4.28 |
| 2024-09-26 | 14.05 | 14.77 | 0.64 | 4.53 | 347353.26 | 50256.23 | 2.92 |
| 2024-09-25 | 13.95 | 14.13 | 0.45 | 3.29 | 293660.84 | 41570.33 | 2.46 |
| 2024-09-24 | 12.99 | 13.68 | 0.76 | 5.88 | 193278.29 | 25929.58 | 1.62 |
| 2024-09-23 | 12.91 | 12.92 | 0.01 | 0.08 | 40076.20 | 5181.76 | 0.34 |
| 2024-09-20 | 12.93 | 12.91 | -0.07 | -0.54 | 42731.36 | 5502.33 | 0.36 |
| 2024-09-19 | 12.79 | 12.98 | 0.25 | 1.96 | 60746.87 | 7849.58 | 0.51 |
| 2024-09-18 | 12.80 | 12.73 | -0.01 | -0.08 | 55002.75 | 6970.32 | 0.46 |
| 2024-09-13 | 12.85 | 12.74 | -0.10 | -0.78 | 44668.54 | 5730.85 | 0.37 |
| 2024-09-12 | 12.86 | 12.84 | -0.03 | -0.23 | 33502.35 | 4314.63 | 0.28 |
| 2024-09-11 | 12.81 | 12.87 | 0.01 | 0.08 | 31103.62 | 3997.07 | 0.26 |
| 2024-09-10 | 13.01 | 12.86 | -0.10 | -0.77 | 61438.03 | 7873.40 | 0.52 |
| 2024-09-09 | 12.98 | 12.96 | -0.07 | -0.54 | 54979.75 | 7164.24 | 0.46 |
| 2024-09-06 | 13.20 | 13.03 | -0.09 | -0.69 | 76675.95 | 10098.88 | 0.64 |
| 2024-09-05 | 12.94 | 13.12 | 0.17 | 1.31 | 60042.62 | 7845.30 | 0.50 |
| 2024-09-04 | 12.85 | 12.95 | 0.04 | 0.31 | 63196.79 | 8192.33 | 0.53 |
| 2024-09-03 | 12.81 | 12.91 | 0.08 | 0.62 | 69183.49 | 8904.33 | 0.58 |
| 2024-09-02 | 12.89 | 12.83 | 0.13 | 1.02 | 156847.67 | 20335.44 | 1.32 |
| 2024-08-30 | 12.74 | 12.70 | -0.02 | -0.16 | 146063.29 | 18592.79 | 1.23 |
| 2024-08-29 | 12.70 | 12.72 | 0.03 | 0.24 | 46307.60 | 5900.01 | 0.39 |
| 2024-08-28 | 12.75 | 12.69 | -0.05 | -0.39 | 39498.20 | 5026.77 | 0.33 |
| 2024-08-27 | 12.82 | 12.74 | -0.09 | -0.70 | 33365.35 | 4262.21 | 0.28 |
| 2024-08-26 | 12.89 | 12.83 | -0.04 | -0.31 | 34421.83 | 4423.91 | 0.29 |
| 2024-08-23 | 12.87 | 12.87 | -0.01 | -0.08 | 38628.55 | 4958.37 | 0.32 |
| 2024-08-22 | 13.04 | 12.88 | -0.12 | -0.92 | 37943.88 | 4912.37 | 0.32 |
| 2024-08-21 | 13.10 | 13.00 | -0.11 | -0.84 | 34275.93 | 4469.38 | 0.29 |
| 2024-08-20 | 13.35 | 13.11 | -0.26 | -1.95 | 60117.02 | 7923.00 | 0.50 |
| 2024-08-19 | 13.34 | 13.37 | 0.02 | 0.15 | 40745.03 | 5463.93 | 0.34 |
| 2024-08-16 | 13.43 | 13.35 | -0.09 | -0.67 | 43295.23 | 5791.77 | 0.36 |
| 2024-08-15 | 13.32 | 13.44 | 0.10 | 0.75 | 55671.57 | 7477.27 | 0.47 |
| 2024-08-14 | 13.51 | 13.34 | -0.17 | -1.26 | 44808.16 | 6000.61 | 0.38 |
| 2024-08-13 | 13.54 | 13.51 | -0.01 | -0.07 | 43919.92 | 5911.84 | 0.37 |
| 2024-08-12 | 13.42 | 13.52 | 0.08 | 0.60 | 49503.30 | 6693.10 | 0.42 |
| 2024-08-09 | 13.59 | 13.44 | -0.13 | -0.96 | 47381.40 | 6402.74 | 0.40 |
| 2024-08-08 | 13.42 | 13.57 | 0.15 | 1.12 | 57917.50 | 7840.77 | 0.49 |
| 2024-08-07 | 13.54 | 13.42 | -0.12 | -0.89 | 46538.93 | 6263.58 | 0.39 |
| 2024-08-06 | 13.49 | 13.54 | 0.10 | 0.74 | 59498.24 | 8044.13 | 0.50 |
| 2024-08-05 | 13.46 | 13.44 | -0.07 | -0.52 | 83424.66 | 11304.91 | 0.70 |
| 2024-08-02 | 13.45 | 13.51 | 0.01 | 0.07 | 100840.77 | 13684.14 | 0.85 |
| 2024-08-01 | 13.45 | 13.50 | 0.01 | 0.07 | 99087.23 | 13373.76 | 0.83 |
| 2024-07-31 | 13.10 | 13.49 | 0.42 | 3.21 | 149086.28 | 19927.77 | 1.25 |
| 2024-07-30 | 13.06 | 13.07 | 0.01 | 0.08 | 41214.31 | 5387.49 | 0.35 |
| 2024-07-29 | 13.10 | 13.06 | -0.03 | -0.23 | 51311.78 | 6721.56 | 0.43 |
| 2024-07-26 | 12.92 | 13.09 | 0.17 | 1.32 | 51595.17 | 6737.06 | 0.43 |
| 2024-07-25 | 12.85 | 12.92 | 0.02 | 0.16 | 48006.75 | 6209.31 | 0.40 |
| 2024-07-24 | 12.93 | 12.90 | -0.03 | -0.23 | 41860.27 | 5402.05 | 0.35 |
| 2024-07-23 | 13.17 | 12.93 | -0.22 | -1.67 | 53512.64 | 6993.59 | 0.45 |
| 2024-07-22 | 13.22 | 13.15 | -0.03 | -0.23 | 49374.73 | 6509.86 | 0.41 |
| 2024-07-19 | 13.13 | 13.18 | -0.02 | -0.15 | 50130.40 | 6592.97 | 0.42 |
| 2024-07-18 | 13.10 | 13.20 | 0.03 | 0.23 | 60251.38 | 7906.91 | 0.51 |
| 2024-07-17 | 13.05 | 13.17 | 0.09 | 0.69 | 44473.68 | 5839.84 | 0.37 |
| 2024-07-16 | 13.06 | 13.08 | 0.02 | 0.15 | 37425.58 | 4898.42 | 0.31 |
| 2024-07-15 | 13.13 | 13.06 | -0.08 | -0.61 | 43467.71 | 5679.80 | 0.36 |
| 2024-07-12 | 13.02 | 13.14 | 0.04 | 0.31 | 39440.12 | 5177.55 | 0.33 |
| 2024-07-11 | 13.00 | 13.10 | 0.26 | 2.03 | 65863.69 | 8605.54 | 0.55 |
| 2024-07-10 | 12.80 | 12.84 | 0.01 | 0.08 | 53808.44 | 6946.67 | 0.45 |
| 2024-07-09 | 12.78 | 12.83 | 0.16 | 1.26 | 84044.14 | 10700.54 | 0.71 |
| 2024-07-08 | 13.62 | 13.27 | -0.36 | -2.64 | 87394.93 | 11688.08 | 0.73 |
| 2024-07-05 | 13.49 | 13.63 | 0.17 | 1.26 | 51186.88 | 6937.17 | 0.43 |
| 2024-07-04 | 13.67 | 13.46 | -0.19 | -1.39 | 50071.55 | 6762.12 | 0.42 |
| 2024-07-03 | 13.68 | 13.65 | -0.02 | -0.15 | 48529.30 | 6649.22 | 0.41 |
| 2024-07-02 | 13.61 | 13.67 | 0.11 | 0.81 | 65063.00 | 8898.78 | 0.55 |
| 2024-07-01 | 13.40 | 13.56 | 0.16 | 1.19 | 59338.92 | 8018.62 | 0.50 |
| 2024-06-28 | 13.44 | 13.40 | -0.06 | -0.45 | 55205.55 | 7452.95 | 0.46 |
| 2024-06-27 | 13.54 | 13.46 | -0.10 | -0.74 | 47070.91 | 6336.30 | 0.40 |
| 2024-06-26 | 13.43 | 13.56 | 0.14 | 1.04 | 60315.81 | 8133.16 | 0.51 |
| 2024-06-25 | 13.46 | 13.42 | -0.07 | -0.52 | 61091.79 | 8222.18 | 0.51 |
| 2024-06-24 | 13.64 | 13.49 | -0.20 | -1.46 | 79053.06 | 10657.22 | 0.66 |
| 2024-06-21 | 13.72 | 13.69 | -0.04 | -0.29 | 51859.28 | 7119.43 | 0.44 |
| 2024-06-20 | 13.90 | 13.73 | -0.17 | -1.22 | 59290.00 | 8164.62 | 0.50 |
| 2024-06-19 | 14.00 | 13.90 | -0.12 | -0.86 | 41269.40 | 5755.84 | 0.35 |
| 2024-06-18 | 13.90 | 14.02 | 0.13 | 0.94 | 42588.31 | 5956.97 | 0.36 |
| 2024-06-17 | 13.93 | 13.89 | -0.05 | -0.36 | 45937.89 | 6384.37 | 0.39 |
| 2024-06-14 | 13.80 | 13.94 | 0.14 | 1.01 | 74697.20 | 10353.55 | 0.63 |
| 2024-06-13 | 13.93 | 13.80 | -0.12 | -0.86 | 62724.64 | 8663.06 | 0.53 |
| 2024-06-12 | 13.86 | 13.92 | 0.07 | 0.51 | 53957.77 | 7503.66 | 0.45 |
| 2024-06-11 | 13.95 | 13.85 | -0.10 | -0.72 | 61723.16 | 8569.73 | 0.52 |
| 2024-06-07 | 14.07 | 13.95 | -0.04 | -0.29 | 77015.01 | 10779.79 | 0.65 |
| 2024-06-06 | 14.30 | 13.99 | -0.28 | -1.96 | 113688.76 | 15998.33 | 0.95 |
| 2024-06-05 | 14.42 | 14.27 | -0.15 | -1.04 | 50177.00 | 7204.83 | 0.42 |
| 2024-06-04 | 14.26 | 14.42 | 0.15 | 1.05 | 55674.24 | 7986.28 | 0.47 |
| 2024-06-03 | 14.48 | 14.27 | -0.21 | -1.45 | 83220.72 | 11905.12 | 0.70 |
| 2024-05-31 | 14.48 | 14.48 | 0.04 | 0.28 | 37582.74 | 5450.27 | 0.32 |
| 2024-05-30 | 14.49 | 14.44 | -0.05 | -0.35 | 50184.54 | 7254.16 | 0.42 |
| 2024-05-29 | 14.48 | 14.49 | 0.01 | 0.07 | 37234.85 | 5401.57 | 0.31 |
| 2024-05-28 | 14.59 | 14.48 | -0.14 | -0.96 | 59747.08 | 8675.92 | 0.50 |
| 2024-05-27 | 14.55 | 14.62 | 0.10 | 0.69 | 64229.81 | 9357.61 | 0.54 |
| 2024-05-24 | 14.61 | 14.52 | -0.09 | -0.62 | 63120.50 | 9220.82 | 0.53 |
| 2024-05-23 | 14.92 | 14.61 | -0.32 | -2.14 | 108342.84 | 15966.40 | 0.91 |
| 2024-05-22 | 14.92 | 14.93 | 0.01 | 0.07 | 58019.64 | 8665.32 | 0.49 |
| 2024-05-21 | 15.00 | 14.92 | -0.11 | -0.73 | 58606.54 | 8758.92 | 0.49 |
| 2024-05-20 | 14.99 | 15.03 | 0.03 | 0.20 | 110857.99 | 16697.37 | 0.93 |
| 2024-05-17 | 14.83 | 15.00 | 0.17 | 1.15 | 104255.26 | 15493.85 | 0.87 |
| 2024-05-16 | 14.89 | 14.83 | -0.02 | -0.14 | 84315.58 | 12538.70 | 0.71 |
| 2024-05-15 | 15.10 | 14.85 | -0.21 | -1.39 | 109836.92 | 16393.35 | 0.92 |
| 2024-05-14 | 14.99 | 15.06 | 0.07 | 0.47 | 108116.59 | 16291.09 | 0.91 |
| 2024-05-13 | 14.92 | 14.99 | 0.03 | 0.20 | 100806.39 | 15067.24 | 0.85 |
| 2024-05-10 | 15.03 | 14.96 | -0.11 | -0.73 | 96439.23 | 14464.30 | 0.81 |
| 2024-05-09 | 14.78 | 15.07 | 0.30 | 2.03 | 165832.96 | 24811.23 | 1.39 |
日K线
周K线
月K线
