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 | 3.01 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 6.74 |
| 买入/元 | 3.00 |
| 卖出/元 | 3.01 |
| 昨收/元 | 2.82 |
| 今开/元 | 2.83 |
| 最高/元 | 3.07 |
| 最低/元 | 2.82 |
| 成交量/手 | 331186.20 |
| 成交额/万 | 9855.98 |
| 股净值/元 | -31.52 |
| 市净率 | 18.99 |
| 总市值/万 | 386996.46 |
| 流通值/万 | 386996.46 |
| 换手率/% | 2.58 |
| 入市日期 | 1996-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.83 | 3.01 | 0.19 | 6.74 | 331186.20 | 9855.98 | 2.58 |
| 2025-06-23 | 2.77 | 2.82 | 0.03 | 1.08 | 139062.40 | 3903.09 | 1.08 |
| 2025-06-20 | 2.87 | 2.79 | -0.07 | -2.45 | 214965.05 | 6054.05 | 1.67 |
| 2025-06-19 | 3.01 | 2.86 | -0.13 | -4.35 | 254992.04 | 7350.84 | 1.98 |
| 2025-06-18 | 2.94 | 2.99 | 0.03 | 1.01 | 146309.74 | 4353.04 | 1.14 |
| 2025-06-17 | 2.99 | 2.96 | 0.02 | 0.68 | 149228.00 | 4417.97 | 1.16 |
| 2025-06-16 | 3.04 | 2.94 | -0.08 | -2.65 | 266195.96 | 7807.91 | 2.07 |
| 2025-06-13 | 3.12 | 3.02 | -0.08 | -2.58 | 177663.00 | 5409.60 | 1.38 |
| 2025-06-12 | 3.09 | 3.10 | 0.01 | 0.32 | 191394.08 | 5867.73 | 1.49 |
| 2025-06-11 | 3.11 | 3.09 | -0.01 | -0.32 | 102460.00 | 3172.82 | 0.80 |
| 2025-06-10 | 3.20 | 3.10 | -0.12 | -3.73 | 284466.00 | 8875.84 | 2.21 |
| 2025-06-09 | 3.17 | 3.22 | 0.04 | 1.26 | 156126.41 | 5018.40 | 1.21 |
| 2025-06-06 | 3.15 | 3.18 | 0.02 | 0.63 | 121506.41 | 3834.43 | 0.95 |
| 2025-06-05 | 3.22 | 3.16 | -0.06 | -1.86 | 190628.80 | 6029.61 | 1.48 |
| 2025-06-04 | 3.16 | 3.22 | 0.07 | 2.22 | 197652.31 | 6333.66 | 1.54 |
| 2025-06-03 | 3.22 | 3.15 | -0.08 | -2.48 | 205548.60 | 6516.48 | 1.60 |
| 2025-05-30 | 3.23 | 3.23 | -0.01 | -0.31 | 198012.94 | 6389.13 | 1.54 |
| 2025-05-29 | 3.26 | 3.24 | -0.04 | -1.22 | 239663.50 | 7806.25 | 1.86 |
| 2025-05-28 | 3.35 | 3.28 | -0.07 | -2.09 | 243999.70 | 8123.84 | 1.90 |
| 2025-05-27 | 3.27 | 3.35 | 0.07 | 2.13 | 269859.11 | 8947.95 | 2.10 |
| 2025-05-26 | 3.25 | 3.28 | 0.06 | 1.86 | 260791.05 | 8518.42 | 2.03 |
| 2025-05-23 | 3.22 | 3.22 | 0.00 | 0.00 | 366648.61 | 11950.42 | 2.85 |
| 2025-05-22 | 3.22 | 3.22 | 0.01 | 0.31 | 249281.50 | 8136.64 | 1.94 |
| 2025-05-21 | 3.26 | 3.21 | -0.04 | -1.23 | 162680.11 | 5231.70 | 1.27 |
| 2025-05-20 | 3.30 | 3.25 | -0.04 | -1.22 | 175461.70 | 5727.85 | 1.36 |
| 2025-05-19 | 3.25 | 3.29 | 0.07 | 2.17 | 226131.40 | 7401.70 | 1.76 |
| 2025-05-16 | 3.21 | 3.22 | 0.05 | 1.58 | 259499.00 | 8363.82 | 2.02 |
| 2025-05-15 | 3.26 | 3.17 | -0.11 | -3.35 | 272614.15 | 8763.37 | 2.12 |
| 2025-05-14 | 3.29 | 3.28 | -0.01 | -0.30 | 137188.60 | 4488.08 | 1.07 |
| 2025-05-13 | 3.32 | 3.29 | 0.01 | 0.31 | 168848.40 | 5541.42 | 1.31 |
| 2025-05-12 | 3.37 | 3.28 | -0.06 | -1.80 | 291670.80 | 9638.10 | 2.27 |
| 2025-05-09 | 3.45 | 3.34 | -0.12 | -3.47 | 268932.06 | 9074.12 | 2.09 |
| 2025-05-08 | 3.37 | 3.46 | 0.11 | 3.28 | 339778.42 | 11691.01 | 2.64 |
| 2025-05-07 | 3.45 | 3.35 | -0.07 | -2.05 | 261449.91 | 8871.64 | 2.03 |
| 2025-05-06 | 3.29 | 3.42 | 0.15 | 4.59 | 338539.94 | 11476.17 | 2.63 |
| 2025-04-30 | 3.30 | 3.27 | -0.07 | -2.10 | 233700.90 | 7747.02 | 1.82 |
| 2025-04-29 | 3.26 | 3.34 | 0.06 | 1.83 | 210005.72 | 6981.78 | 1.63 |
| 2025-04-28 | 3.42 | 3.28 | -0.14 | -4.09 | 381319.39 | 12571.02 | 2.97 |
| 2025-04-25 | 3.46 | 3.42 | -0.03 | -0.87 | 508828.94 | 17861.96 | 3.96 |
| 2025-04-24 | 3.40 | 3.45 | 0.10 | 2.99 | 512857.70 | 17532.27 | 3.99 |
| 2025-04-23 | 3.28 | 3.35 | 0.08 | 2.45 | 467636.48 | 15744.23 | 3.64 |
| 2025-04-22 | 3.30 | 3.27 | -0.05 | -1.51 | 279579.30 | 9267.12 | 2.17 |
| 2025-04-21 | 3.38 | 3.32 | -0.06 | -1.78 | 321298.07 | 10633.21 | 2.50 |
| 2025-04-18 | 3.33 | 3.38 | 0.05 | 1.50 | 297926.01 | 10032.14 | 2.32 |
| 2025-04-17 | 3.27 | 3.33 | 0.04 | 1.22 | 261957.25 | 8724.69 | 2.04 |
| 2025-04-16 | 3.33 | 3.29 | -0.05 | -1.50 | 481509.54 | 16146.57 | 3.75 |
| 2025-04-15 | 3.28 | 3.34 | 0.08 | 2.45 | 490063.75 | 16266.44 | 3.81 |
| 2025-04-14 | 3.16 | 3.26 | 0.12 | 3.82 | 474282.81 | 15478.04 | 3.69 |
| 2025-04-11 | 2.90 | 3.14 | 0.22 | 7.53 | 667336.52 | 20516.96 | 5.19 |
| 2025-04-10 | 2.88 | 2.92 | 0.07 | 2.46 | 291722.33 | 8596.37 | 2.27 |
| 2025-04-09 | 2.70 | 2.85 | 0.09 | 3.26 | 287450.82 | 7822.74 | 2.24 |
| 2025-04-08 | 2.80 | 2.76 | -0.06 | -2.13 | 326404.00 | 9089.28 | 2.54 |
| 2025-04-07 | 3.01 | 2.82 | -0.31 | -9.90 | 408919.48 | 11858.10 | 3.18 |
| 2025-04-03 | 3.00 | 3.13 | 0.10 | 3.30 | 324947.71 | 10085.47 | 2.53 |
| 2025-04-02 | 3.09 | 3.03 | -0.05 | -1.62 | 144649.72 | 4432.80 | 1.13 |
| 2025-04-01 | 3.02 | 3.08 | 0.07 | 2.33 | 175249.80 | 5380.83 | 1.36 |
| 2025-03-31 | 3.12 | 3.01 | -0.11 | -3.53 | 292360.73 | 8922.91 | 2.27 |
| 2025-03-28 | 3.02 | 3.12 | 0.11 | 3.65 | 388503.60 | 11955.08 | 3.02 |
| 2025-03-27 | 2.91 | 3.01 | 0.08 | 2.73 | 327514.30 | 9730.50 | 2.55 |
| 2025-03-26 | 2.92 | 2.93 | 0.03 | 1.03 | 172640.00 | 5004.02 | 1.34 |
| 2025-03-25 | 2.95 | 2.90 | -0.03 | -1.02 | 225392.31 | 6544.13 | 1.75 |
| 2025-03-24 | 3.03 | 2.93 | -0.11 | -3.62 | 341385.06 | 10067.33 | 2.66 |
| 2025-03-21 | 3.05 | 3.04 | 0.00 | 0.00 | 262646.48 | 8070.86 | 2.04 |
| 2025-03-20 | 3.08 | 3.04 | -0.03 | -0.98 | 451530.88 | 13784.51 | 3.51 |
| 2025-03-19 | 2.97 | 3.07 | 0.10 | 3.37 | 977786.86 | 30864.56 | 7.61 |
| 2025-03-18 | 2.94 | 2.97 | 0.04 | 1.37 | 314376.40 | 9304.75 | 2.45 |
| 2025-03-17 | 2.96 | 2.93 | -0.04 | -1.35 | 249398.00 | 7353.11 | 1.94 |
| 2025-03-14 | 2.97 | 2.97 | -0.01 | -0.34 | 295689.40 | 8741.12 | 2.30 |
| 2025-03-13 | 2.90 | 2.98 | 0.11 | 3.83 | 452406.80 | 13189.28 | 3.52 |
| 2025-03-12 | 2.93 | 2.87 | -0.03 | -1.03 | 222569.70 | 6440.97 | 1.73 |
| 2025-03-11 | 2.87 | 2.90 | 0.03 | 1.05 | 239730.21 | 6854.48 | 1.86 |
| 2025-03-10 | 2.93 | 2.87 | -0.05 | -1.71 | 327695.06 | 9466.32 | 2.55 |
| 2025-03-07 | 2.93 | 2.92 | -0.01 | -0.34 | 587187.06 | 17331.05 | 4.57 |
| 2025-03-06 | 2.94 | 2.93 | -0.04 | -1.35 | 826998.69 | 24566.83 | 6.43 |
| 2025-03-05 | 2.69 | 2.97 | 0.27 | 10.00 | 747602.00 | 21446.80 | 5.81 |
| 2025-03-04 | 2.62 | 2.70 | 0.06 | 2.27 | 182475.00 | 4870.02 | 1.42 |
| 2025-03-03 | 2.66 | 2.64 | 0.00 | 0.00 | 140105.30 | 3727.68 | 1.09 |
| 2025-02-28 | 2.74 | 2.64 | -0.10 | -3.65 | 230024.65 | 6185.76 | 1.79 |
| 2025-02-27 | 2.72 | 2.74 | 0.01 | 0.37 | 227687.02 | 6273.53 | 1.77 |
| 2025-02-26 | 2.73 | 2.73 | -0.01 | -0.37 | 200572.90 | 5474.21 | 1.56 |
| 2025-02-25 | 2.69 | 2.74 | 0.00 | 0.00 | 226552.18 | 6240.90 | 1.76 |
| 2025-02-24 | 2.67 | 2.74 | 0.08 | 3.01 | 378520.71 | 10390.73 | 2.94 |
| 2025-02-21 | 2.75 | 2.66 | -0.08 | -2.92 | 251784.00 | 6740.88 | 1.96 |
| 2025-02-20 | 2.75 | 2.74 | 0.00 | 0.00 | 230757.00 | 6299.78 | 1.79 |
| 2025-02-19 | 2.78 | 2.74 | -0.01 | -0.36 | 186500.00 | 5108.43 | 1.45 |
| 2025-02-18 | 2.85 | 2.75 | -0.10 | -3.51 | 206285.00 | 5800.62 | 1.60 |
| 2025-02-17 | 2.85 | 2.85 | 0.00 | 0.00 | 240757.81 | 6807.16 | 1.87 |
| 2025-02-14 | 2.86 | 2.85 | -0.02 | -0.70 | 172815.80 | 4970.61 | 1.34 |
| 2025-02-13 | 2.89 | 2.87 | -0.03 | -1.03 | 174063.91 | 5000.48 | 1.35 |
| 2025-02-12 | 2.88 | 2.90 | 0.00 | 0.00 | 277876.00 | 7962.36 | 2.16 |
| 2025-02-11 | 2.85 | 2.90 | 0.08 | 2.84 | 511232.91 | 14928.15 | 3.98 |
| 2025-02-10 | 2.67 | 2.82 | 0.16 | 6.02 | 405550.58 | 11307.87 | 3.15 |
| 2025-02-07 | 2.58 | 2.66 | 0.08 | 3.10 | 285780.36 | 7538.90 | 2.22 |
| 2025-02-06 | 2.56 | 2.58 | 0.03 | 1.18 | 232469.22 | 5901.39 | 1.81 |
| 2025-02-05 | 2.51 | 2.55 | 0.05 | 2.00 | 241589.03 | 6233.57 | 1.88 |
| 2025-01-27 | 2.50 | 2.50 | 0.03 | 1.22 | 194397.00 | 4881.35 | 1.51 |
| 2025-01-24 | 2.42 | 2.47 | 0.04 | 1.65 | 174658.99 | 4266.05 | 1.36 |
| 2025-01-23 | 2.50 | 2.43 | -0.02 | -0.82 | 260217.42 | 6546.97 | 2.02 |
| 2025-01-22 | 2.55 | 2.45 | -0.12 | -4.67 | 282325.65 | 6998.03 | 2.20 |
| 2025-01-21 | 2.65 | 2.57 | -0.05 | -1.91 | 195522.46 | 5024.20 | 1.52 |
日K线
周K线
月K线
