珠海中富(000659)股票信息
| 股票代码 | 000659 |
| 股票名称 | 珠海中富 |
| 最新价/元 | 3.26 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 9.76 |
| 买入/元 | 3.25 |
| 卖出/元 | 3.26 |
| 昨收/元 | 2.97 |
| 今开/元 | 3.10 |
| 最高/元 | 3.27 |
| 最低/元 | 3.07 |
| 成交量/手 | 760653.63 |
| 成交额/万 | 24352.79 |
| 股净值/元 | -59.71 |
| 市净率 | 13.32 |
| 总市值/万 | 419139.02 |
| 流通值/万 | 419139.02 |
| 换手率/% | 5.92 |
| 入市日期 | 1996-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
珠海中富(000659)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 | 3.10 | 3.26 | 0.29 | 9.76 | 760653.63 | 24352.79 | 5.92 |
| 2024-09-27 | 2.80 | 2.97 | 0.22 | 8.00 | 503589.65 | 14545.20 | 3.92 |
| 2024-09-26 | 2.52 | 2.75 | 0.21 | 8.27 | 518812.12 | 13684.72 | 4.04 |
| 2024-09-25 | 2.43 | 2.54 | 0.15 | 6.28 | 368224.29 | 9195.14 | 2.86 |
| 2024-09-24 | 2.41 | 2.39 | -0.01 | -0.42 | 268638.66 | 6433.78 | 2.09 |
| 2024-09-23 | 2.31 | 2.40 | 0.10 | 4.35 | 358904.92 | 8502.67 | 2.79 |
| 2024-09-20 | 2.22 | 2.30 | 0.08 | 3.60 | 236892.33 | 5382.95 | 1.84 |
| 2024-09-19 | 2.12 | 2.22 | 0.13 | 6.22 | 244050.23 | 5338.90 | 1.90 |
| 2024-09-18 | 2.21 | 2.09 | -0.13 | -5.86 | 231524.84 | 4981.23 | 1.80 |
| 2024-09-13 | 2.19 | 2.22 | 0.02 | 0.91 | 188710.20 | 4146.21 | 1.47 |
| 2024-09-12 | 2.21 | 2.20 | 0.01 | 0.46 | 174836.09 | 3868.88 | 1.36 |
| 2024-09-11 | 2.15 | 2.19 | 0.06 | 2.82 | 299463.49 | 6517.61 | 2.33 |
| 2024-09-10 | 2.02 | 2.13 | 0.10 | 4.93 | 344449.00 | 7277.75 | 2.68 |
| 2024-09-09 | 2.00 | 2.03 | 0.02 | 1.00 | 91390.03 | 1830.67 | 0.71 |
| 2024-09-06 | 2.04 | 2.01 | -0.02 | -0.99 | 150730.00 | 3080.42 | 1.17 |
| 2024-09-05 | 2.06 | 2.03 | -0.02 | -0.98 | 96070.24 | 1957.45 | 0.75 |
| 2024-09-04 | 2.09 | 2.05 | -0.03 | -1.44 | 176645.63 | 3643.20 | 1.37 |
| 2024-09-03 | 1.95 | 2.08 | 0.12 | 6.12 | 236700.34 | 4835.41 | 1.84 |
| 2024-09-02 | 1.92 | 1.96 | 0.04 | 2.08 | 172316.82 | 3349.02 | 1.34 |
| 2024-08-30 | 1.91 | 1.92 | 0.03 | 1.59 | 150980.40 | 2872.33 | 1.17 |
| 2024-08-29 | 1.93 | 1.89 | -0.05 | -2.58 | 169709.00 | 3217.67 | 1.32 |
| 2024-08-28 | 1.90 | 1.94 | 0.04 | 2.11 | 208914.55 | 4045.38 | 1.62 |
| 2024-08-27 | 1.90 | 1.90 | -0.01 | -0.52 | 65111.93 | 1235.81 | 0.51 |
| 2024-08-26 | 1.85 | 1.91 | 0.06 | 3.24 | 148506.11 | 2809.27 | 1.16 |
| 2024-08-23 | 1.87 | 1.85 | -0.03 | -1.60 | 157495.90 | 2936.68 | 1.22 |
| 2024-08-22 | 1.86 | 1.88 | 0.02 | 1.08 | 100071.27 | 1887.07 | 0.78 |
| 2024-08-21 | 1.91 | 1.86 | -0.04 | -2.11 | 50379.00 | 942.53 | 0.39 |
| 2024-08-20 | 1.87 | 1.90 | 0.01 | 0.53 | 75758.00 | 1420.23 | 0.59 |
| 2024-08-19 | 1.90 | 1.89 | -0.01 | -0.53 | 89998.60 | 1713.44 | 0.70 |
| 2024-08-16 | 1.89 | 1.90 | 0.01 | 0.53 | 135513.50 | 2564.84 | 1.05 |
| 2024-08-15 | 1.80 | 1.89 | 0.07 | 3.85 | 182549.87 | 3407.63 | 1.42 |
| 2024-08-14 | 1.75 | 1.82 | 0.06 | 3.41 | 166566.50 | 2995.94 | 1.30 |
| 2024-08-13 | 1.73 | 1.76 | 0.03 | 1.73 | 164157.72 | 2836.49 | 1.28 |
| 2024-08-12 | 1.82 | 1.73 | -0.10 | -5.46 | 277463.68 | 4879.83 | 2.16 |
| 2024-08-09 | 1.85 | 1.83 | -0.04 | -2.14 | 92730.13 | 1719.55 | 0.72 |
| 2024-08-08 | 1.88 | 1.87 | -0.01 | -0.53 | 52853.00 | 987.89 | 0.41 |
| 2024-08-07 | 1.91 | 1.88 | 0.00 | 0.00 | 73406.60 | 1381.45 | 0.57 |
| 2024-08-06 | 1.84 | 1.88 | 0.03 | 1.62 | 97581.10 | 1816.23 | 0.76 |
| 2024-08-05 | 1.89 | 1.85 | -0.04 | -2.12 | 176268.33 | 3297.69 | 1.37 |
| 2024-08-02 | 1.88 | 1.89 | -0.01 | -0.53 | 107639.00 | 2056.91 | 0.84 |
| 2024-08-01 | 1.90 | 1.90 | -0.01 | -0.52 | 106974.02 | 2028.91 | 0.83 |
| 2024-07-31 | 1.85 | 1.91 | 0.05 | 2.69 | 200465.33 | 3789.67 | 1.56 |
| 2024-07-30 | 1.92 | 1.86 | -0.03 | -1.59 | 334818.40 | 6396.31 | 2.60 |
| 2024-07-29 | 1.79 | 1.89 | 0.09 | 5.00 | 252129.52 | 4666.62 | 1.96 |
| 2024-07-26 | 1.71 | 1.80 | 0.09 | 5.26 | 271845.00 | 4876.13 | 2.11 |
| 2024-07-25 | 1.67 | 1.71 | 0.04 | 2.40 | 139664.20 | 2366.13 | 1.09 |
| 2024-07-24 | 1.64 | 1.67 | 0.03 | 1.83 | 129314.00 | 2147.12 | 1.01 |
| 2024-07-23 | 1.64 | 1.64 | 0.00 | 0.00 | 167812.23 | 2813.88 | 1.31 |
| 2024-07-22 | 1.63 | 1.64 | 0.01 | 0.61 | 116385.50 | 1885.40 | 0.91 |
| 2024-07-19 | 1.62 | 1.63 | 0.01 | 0.62 | 98496.00 | 1598.54 | 0.77 |
| 2024-07-18 | 1.57 | 1.62 | 0.03 | 1.89 | 151234.11 | 2399.28 | 1.18 |
| 2024-07-17 | 1.56 | 1.59 | -0.01 | -0.63 | 317625.81 | 5120.27 | 2.47 |
| 2024-07-16 | 1.48 | 1.60 | 0.12 | 8.11 | 318213.83 | 4917.94 | 2.48 |
| 2024-07-15 | 1.46 | 1.48 | 0.02 | 1.37 | 130545.40 | 1928.63 | 1.02 |
| 2024-07-12 | 1.41 | 1.46 | 0.05 | 3.55 | 240775.40 | 3592.65 | 1.87 |
| 2024-07-11 | 1.38 | 1.41 | 0.05 | 3.68 | 106659.70 | 1488.37 | 0.83 |
| 2024-07-10 | 1.38 | 1.36 | -0.03 | -2.16 | 106529.00 | 1462.66 | 0.83 |
| 2024-07-09 | 1.41 | 1.39 | -0.05 | -3.47 | 283035.70 | 3900.32 | 2.20 |
| 2024-07-08 | 1.36 | 1.44 | 0.07 | 5.11 | 372482.70 | 5480.14 | 2.90 |
| 2024-07-05 | 1.33 | 1.37 | 0.02 | 1.48 | 122541.88 | 1683.10 | 0.95 |
| 2024-07-04 | 1.44 | 1.35 | -0.08 | -5.59 | 147900.68 | 2038.84 | 1.15 |
| 2024-07-03 | 1.46 | 1.43 | -0.03 | -2.06 | 204828.70 | 2955.88 | 1.59 |
| 2024-07-02 | 1.33 | 1.46 | 0.13 | 9.77 | 270657.39 | 3886.76 | 2.11 |
| 2024-07-01 | 1.30 | 1.33 | 0.03 | 2.31 | 84707.00 | 1113.08 | 0.66 |
| 2024-06-28 | 1.35 | 1.30 | -0.03 | -2.26 | 104874.00 | 1388.25 | 0.82 |
| 2024-06-27 | 1.32 | 1.33 | 0.00 | 0.00 | 83581.70 | 1113.01 | 0.65 |
| 2024-06-26 | 1.30 | 1.33 | 0.03 | 2.31 | 109317.67 | 1437.45 | 0.85 |
| 2024-06-25 | 1.30 | 1.30 | 0.00 | 0.00 | 185776.21 | 2445.60 | 1.44 |
| 2024-06-24 | 1.37 | 1.30 | -0.09 | -6.48 | 194559.10 | 2578.40 | 1.51 |
| 2024-06-21 | 1.38 | 1.39 | 0.00 | 0.00 | 81576.00 | 1138.02 | 0.63 |
| 2024-06-20 | 1.45 | 1.39 | -0.05 | -3.47 | 78123.00 | 1100.78 | 0.61 |
| 2024-06-19 | 1.47 | 1.44 | -0.01 | -0.69 | 63507.00 | 917.41 | 0.49 |
| 2024-06-18 | 1.40 | 1.45 | 0.04 | 2.84 | 69579.66 | 995.10 | 0.54 |
| 2024-06-17 | 1.44 | 1.41 | -0.04 | -2.76 | 65854.00 | 934.69 | 0.51 |
| 2024-06-14 | 1.47 | 1.45 | -0.01 | -0.69 | 71673.70 | 1037.18 | 0.56 |
| 2024-06-13 | 1.50 | 1.46 | -0.04 | -2.67 | 112333.48 | 1660.52 | 0.87 |
| 2024-06-12 | 1.43 | 1.50 | 0.06 | 4.17 | 137770.08 | 2029.54 | 1.07 |
| 2024-06-11 | 1.46 | 1.44 | 0.01 | 0.70 | 118730.00 | 1688.86 | 0.92 |
| 2024-06-07 | 1.43 | 1.43 | 0.01 | 0.70 | 160504.27 | 2313.20 | 1.25 |
| 2024-06-06 | 1.52 | 1.42 | -0.11 | -7.19 | 285571.41 | 4099.93 | 2.22 |
| 2024-06-05 | 1.53 | 1.53 | -0.01 | -0.65 | 127152.28 | 1953.56 | 0.99 |
| 2024-06-04 | 1.57 | 1.54 | -0.04 | -2.53 | 164534.65 | 2504.48 | 1.28 |
| 2024-06-03 | 1.66 | 1.58 | -0.07 | -4.24 | 190942.22 | 3029.88 | 1.49 |
| 2024-05-31 | 1.65 | 1.65 | 0.01 | 0.61 | 75291.20 | 1239.15 | 0.59 |
| 2024-05-30 | 1.67 | 1.64 | -0.02 | -1.21 | 87890.60 | 1436.19 | 0.68 |
| 2024-05-29 | 1.66 | 1.66 | 0.00 | 0.00 | 99585.10 | 1654.50 | 0.77 |
| 2024-05-28 | 1.69 | 1.66 | -0.04 | -2.35 | 87577.02 | 1466.55 | 0.68 |
| 2024-05-27 | 1.73 | 1.70 | -0.02 | -1.16 | 95514.20 | 1621.57 | 0.74 |
| 2024-05-24 | 1.72 | 1.72 | 0.00 | 0.00 | 84573.02 | 1463.08 | 0.66 |
| 2024-05-23 | 1.75 | 1.72 | -0.04 | -2.27 | 98367.79 | 1702.68 | 0.77 |
| 2024-05-22 | 1.76 | 1.76 | -0.01 | -0.57 | 70449.24 | 1249.83 | 0.55 |
| 2024-05-21 | 1.79 | 1.77 | -0.01 | -0.56 | 82814.73 | 1462.53 | 0.64 |
| 2024-05-20 | 1.81 | 1.78 | -0.03 | -1.66 | 113660.00 | 2044.45 | 0.88 |
| 2024-05-17 | 1.82 | 1.81 | 0.01 | 0.56 | 108254.53 | 1950.65 | 0.84 |
| 2024-05-16 | 1.76 | 1.80 | 0.03 | 1.70 | 104959.14 | 1899.91 | 0.82 |
| 2024-05-15 | 1.79 | 1.77 | -0.02 | -1.12 | 84373.35 | 1508.77 | 0.66 |
| 2024-05-14 | 1.73 | 1.79 | 0.05 | 2.87 | 133809.73 | 2389.14 | 1.04 |
| 2024-05-13 | 1.79 | 1.74 | -0.05 | -2.79 | 103714.00 | 1818.35 | 0.81 |
| 2024-05-10 | 1.85 | 1.79 | -0.06 | -3.24 | 138019.80 | 2500.05 | 1.07 |
| 2024-05-09 | 1.85 | 1.85 | 0.00 | 0.00 | 92117.03 | 1714.42 | 0.72 |
日K线
周K线
月K线
