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 | 16.61 |
| 涨跌额/元 | 0.34 |
| 涨跌幅/% | 2.09 |
| 买入/元 | 16.60 |
| 卖出/元 | 16.61 |
| 昨收/元 | 16.27 |
| 今开/元 | 16.31 |
| 最高/元 | 16.73 |
| 最低/元 | 16.28 |
| 成交量/手 | 106134.23 |
| 成交额/万 | 17578.88 |
| 股净值/元 | 12.60 |
| 市净率 | 0.68 |
| 总市值/万 | 1986382.24 |
| 流通值/万 | 1978382.79 |
| 换手率/% | 0.89 |
| 入市日期 | 1996-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.31 | 16.61 | 0.34 | 2.09 | 106134.23 | 17578.88 | 0.89 |
| 2025-06-23 | 16.17 | 16.27 | 0.08 | 0.49 | 72728.62 | 11799.15 | 0.61 |
| 2025-06-20 | 16.24 | 16.19 | -0.05 | -0.31 | 57536.54 | 9345.50 | 0.48 |
| 2025-06-19 | 16.46 | 16.24 | -0.24 | -1.46 | 80402.87 | 13107.57 | 0.68 |
| 2025-06-18 | 16.61 | 16.48 | -0.19 | -1.14 | 82451.60 | 13603.48 | 0.69 |
| 2025-06-17 | 16.71 | 16.67 | -0.01 | -0.06 | 59911.78 | 9985.71 | 0.50 |
| 2025-06-16 | 16.60 | 16.68 | 0.04 | 0.24 | 75239.61 | 12538.11 | 0.63 |
| 2025-06-13 | 16.86 | 16.64 | -0.21 | -1.25 | 92122.91 | 15381.73 | 0.77 |
| 2025-06-12 | 16.81 | 16.85 | 0.01 | 0.06 | 71953.70 | 12129.58 | 0.60 |
| 2025-06-11 | 16.73 | 16.84 | 0.16 | 0.96 | 121164.51 | 20456.02 | 1.02 |
| 2025-06-10 | 16.74 | 16.68 | -0.05 | -0.30 | 90609.95 | 15122.79 | 0.76 |
| 2025-06-09 | 16.62 | 16.73 | 0.19 | 1.15 | 101739.95 | 17042.54 | 0.85 |
| 2025-06-06 | 16.65 | 16.54 | -0.09 | -0.54 | 60405.97 | 10011.56 | 0.51 |
| 2025-06-05 | 16.77 | 16.63 | -0.15 | -0.89 | 86365.02 | 14386.30 | 0.73 |
| 2025-06-04 | 16.61 | 16.78 | 0.18 | 1.08 | 122323.79 | 20450.95 | 1.03 |
| 2025-06-03 | 16.32 | 16.60 | 0.21 | 1.28 | 101788.37 | 16815.51 | 0.85 |
| 2025-05-30 | 16.31 | 16.39 | 0.05 | 0.31 | 80474.73 | 13170.72 | 0.68 |
| 2025-05-29 | 16.20 | 16.34 | 0.17 | 1.05 | 70501.42 | 11490.89 | 0.59 |
| 2025-05-28 | 16.22 | 16.17 | -0.04 | -0.25 | 84588.66 | 13673.70 | 0.71 |
| 2025-05-27 | 16.19 | 16.21 | 0.04 | 0.25 | 59160.91 | 9585.16 | 0.50 |
| 2025-05-26 | 16.27 | 16.17 | -0.05 | -0.31 | 71862.11 | 11653.91 | 0.60 |
| 2025-05-23 | 16.40 | 16.22 | -0.18 | -1.10 | 70979.16 | 11625.90 | 0.60 |
| 2025-05-22 | 16.47 | 16.40 | -0.10 | -0.61 | 69365.73 | 11388.58 | 0.58 |
| 2025-05-21 | 16.50 | 16.50 | -0.01 | -0.06 | 70710.11 | 11685.71 | 0.59 |
| 2025-05-20 | 16.53 | 16.51 | 0.05 | 0.30 | 67657.11 | 11178.28 | 0.57 |
| 2025-05-19 | 16.52 | 16.46 | -0.05 | -0.30 | 80624.50 | 13272.63 | 0.68 |
| 2025-05-16 | 16.55 | 16.51 | -0.05 | -0.30 | 98063.11 | 16206.82 | 0.82 |
| 2025-05-15 | 16.76 | 16.56 | -0.28 | -1.66 | 125377.44 | 20902.33 | 1.05 |
| 2025-05-14 | 16.25 | 16.84 | 0.57 | 3.50 | 277796.23 | 46467.62 | 2.33 |
| 2025-05-13 | 16.39 | 16.27 | -0.01 | -0.06 | 93476.81 | 15210.58 | 0.78 |
| 2025-05-12 | 16.14 | 16.28 | 0.20 | 1.24 | 94077.18 | 15234.18 | 0.79 |
| 2025-05-09 | 16.25 | 16.08 | -0.10 | -0.62 | 59968.16 | 9672.04 | 0.50 |
| 2025-05-08 | 16.10 | 16.18 | 0.05 | 0.31 | 81552.11 | 13198.43 | 0.68 |
| 2025-05-07 | 16.35 | 16.13 | 0.08 | 0.50 | 126677.88 | 20504.05 | 1.06 |
| 2025-05-06 | 16.12 | 16.05 | 0.08 | 0.50 | 141911.94 | 22791.72 | 1.19 |
| 2025-04-30 | 15.96 | 15.97 | 0.31 | 1.98 | 164441.83 | 26501.02 | 1.38 |
| 2025-04-29 | 15.61 | 15.66 | 0.06 | 0.39 | 57918.95 | 9065.89 | 0.49 |
| 2025-04-28 | 15.75 | 15.60 | -0.15 | -0.95 | 64698.91 | 10118.66 | 0.54 |
| 2025-04-25 | 15.73 | 15.75 | 0.04 | 0.26 | 81776.07 | 12912.91 | 0.69 |
| 2025-04-24 | 15.71 | 15.71 | -0.01 | -0.06 | 96072.69 | 15134.87 | 0.81 |
| 2025-04-23 | 15.82 | 15.72 | -0.40 | -2.48 | 201925.23 | 31720.14 | 1.70 |
| 2025-04-22 | 15.82 | 16.12 | 0.29 | 1.83 | 93358.11 | 14957.30 | 0.78 |
| 2025-04-21 | 15.69 | 15.83 | 0.13 | 0.83 | 66187.92 | 10447.24 | 0.56 |
| 2025-04-18 | 15.63 | 15.70 | 0.08 | 0.51 | 71227.81 | 11161.80 | 0.60 |
| 2025-04-17 | 15.58 | 15.62 | 0.01 | 0.06 | 61548.57 | 9632.25 | 0.52 |
| 2025-04-16 | 15.70 | 15.61 | -0.10 | -0.64 | 65723.71 | 10235.13 | 0.55 |
| 2025-04-15 | 15.68 | 15.71 | 0.04 | 0.26 | 53548.32 | 8386.25 | 0.45 |
| 2025-04-14 | 15.68 | 15.67 | 0.08 | 0.51 | 84733.81 | 13295.65 | 0.71 |
| 2025-04-11 | 15.60 | 15.59 | -0.10 | -0.64 | 97572.51 | 15227.10 | 0.82 |
| 2025-04-10 | 15.65 | 15.69 | 0.25 | 1.62 | 139037.11 | 21856.88 | 1.17 |
| 2025-04-09 | 15.16 | 15.44 | 0.07 | 0.46 | 180674.42 | 27529.68 | 1.52 |
| 2025-04-08 | 15.28 | 15.37 | 0.21 | 1.39 | 175895.42 | 26946.19 | 1.48 |
| 2025-04-07 | 16.21 | 15.16 | -1.68 | -9.98 | 257039.92 | 39965.17 | 2.16 |
| 2025-04-03 | 16.69 | 16.84 | 0.05 | 0.30 | 88428.33 | 14871.86 | 0.74 |
| 2025-04-02 | 16.76 | 16.79 | 0.03 | 0.18 | 77079.91 | 12933.90 | 0.65 |
| 2025-04-01 | 16.55 | 16.76 | 0.30 | 1.82 | 151721.59 | 25456.60 | 1.27 |
| 2025-03-31 | 16.75 | 16.46 | -0.24 | -1.44 | 140489.30 | 23374.37 | 1.18 |
| 2025-03-28 | 16.60 | 16.70 | 0.02 | 0.12 | 108014.95 | 18086.43 | 0.91 |
| 2025-03-27 | 16.55 | 16.68 | 0.10 | 0.60 | 93318.46 | 15501.64 | 0.78 |
| 2025-03-26 | 16.58 | 16.58 | -0.04 | -0.24 | 63325.41 | 10505.78 | 0.53 |
| 2025-03-25 | 16.58 | 16.62 | 0.04 | 0.24 | 76043.45 | 12593.09 | 0.64 |
| 2025-03-24 | 16.49 | 16.58 | 0.07 | 0.42 | 89329.81 | 14772.30 | 0.75 |
| 2025-03-21 | 16.84 | 16.51 | -0.20 | -1.20 | 116335.37 | 19423.00 | 0.98 |
| 2025-03-20 | 16.84 | 16.71 | -0.15 | -0.89 | 73612.35 | 12343.11 | 0.62 |
| 2025-03-19 | 16.86 | 16.86 | -0.01 | -0.06 | 73471.70 | 12376.28 | 0.62 |
| 2025-03-18 | 16.94 | 16.87 | 0.02 | 0.12 | 66672.22 | 11263.21 | 0.56 |
| 2025-03-17 | 17.03 | 16.85 | -0.12 | -0.71 | 105255.94 | 17795.04 | 0.88 |
| 2025-03-14 | 16.48 | 16.97 | 0.48 | 2.91 | 195086.11 | 32796.80 | 1.64 |
| 2025-03-13 | 16.48 | 16.49 | 0.01 | 0.06 | 94823.78 | 15628.62 | 0.80 |
| 2025-03-12 | 16.48 | 16.48 | 0.04 | 0.24 | 101300.67 | 16708.03 | 0.85 |
| 2025-03-11 | 16.29 | 16.44 | 0.02 | 0.12 | 70256.33 | 11477.33 | 0.59 |
| 2025-03-10 | 16.48 | 16.42 | -0.07 | -0.42 | 63004.47 | 10337.63 | 0.53 |
| 2025-03-07 | 16.62 | 16.49 | -0.16 | -0.96 | 78197.45 | 12902.86 | 0.66 |
| 2025-03-06 | 16.45 | 16.65 | 0.27 | 1.65 | 115553.72 | 19150.50 | 0.97 |
| 2025-03-05 | 16.39 | 16.38 | 0.00 | 0.00 | 72087.26 | 11752.61 | 0.61 |
| 2025-03-04 | 16.26 | 16.38 | 0.02 | 0.12 | 68078.31 | 11148.34 | 0.57 |
| 2025-03-03 | 16.32 | 16.36 | 0.07 | 0.43 | 90435.52 | 14834.84 | 0.76 |
| 2025-02-28 | 16.55 | 16.29 | -0.33 | -1.99 | 113781.18 | 18699.74 | 0.96 |
| 2025-02-27 | 16.66 | 16.62 | -0.12 | -0.72 | 111452.69 | 18473.61 | 0.94 |
| 2025-02-26 | 16.50 | 16.74 | 0.31 | 1.89 | 108042.73 | 17893.73 | 0.91 |
| 2025-02-25 | 16.59 | 16.43 | -0.29 | -1.73 | 99429.62 | 16412.61 | 0.83 |
| 2025-02-24 | 16.80 | 16.72 | -0.07 | -0.42 | 113274.22 | 19005.56 | 0.95 |
| 2025-02-21 | 16.62 | 16.79 | 0.19 | 1.15 | 123498.83 | 20615.18 | 1.04 |
| 2025-02-20 | 16.68 | 16.60 | -0.09 | -0.54 | 79337.79 | 13202.45 | 0.67 |
| 2025-02-19 | 16.58 | 16.69 | 0.08 | 0.48 | 91065.84 | 15178.18 | 0.76 |
| 2025-02-18 | 16.97 | 16.61 | -0.36 | -2.12 | 103982.75 | 17449.44 | 0.87 |
| 2025-02-17 | 17.16 | 16.97 | -0.10 | -0.59 | 101822.37 | 17311.69 | 0.85 |
| 2025-02-14 | 17.05 | 17.07 | -0.02 | -0.12 | 90840.15 | 15462.79 | 0.76 |
| 2025-02-13 | 17.33 | 17.09 | -0.23 | -1.33 | 122254.60 | 20971.21 | 1.03 |
| 2025-02-12 | 17.15 | 17.32 | 0.14 | 0.82 | 158994.51 | 27312.54 | 1.33 |
| 2025-02-11 | 17.06 | 17.18 | 0.26 | 1.54 | 166386.25 | 28554.68 | 1.40 |
| 2025-02-10 | 16.98 | 16.92 | 0.00 | 0.00 | 93453.92 | 15857.22 | 0.78 |
| 2025-02-07 | 16.66 | 16.92 | 0.23 | 1.38 | 143633.13 | 24308.87 | 1.21 |
| 2025-02-06 | 16.52 | 16.69 | 0.22 | 1.34 | 102682.67 | 17033.29 | 0.86 |
| 2025-02-05 | 16.70 | 16.47 | -0.16 | -0.96 | 117581.00 | 19463.42 | 0.99 |
| 2025-01-27 | 16.65 | 16.63 | 0.13 | 0.79 | 127426.73 | 21228.44 | 1.07 |
| 2025-01-24 | 16.38 | 16.50 | 0.08 | 0.49 | 103140.58 | 17032.11 | 0.87 |
| 2025-01-23 | 16.49 | 16.42 | 0.14 | 0.86 | 123962.36 | 20575.56 | 1.04 |
| 2025-01-22 | 16.40 | 16.28 | -0.12 | -0.73 | 71366.50 | 11609.62 | 0.60 |
| 2025-01-21 | 16.58 | 16.40 | -0.07 | -0.43 | 57434.69 | 9428.25 | 0.48 |
日K线
周K线
月K线
