中山公用(000685)股票信息
| 股票代码 | 000685 |
| 股票名称 | 中山公用 |
| 最新价/元 | 9.04 |
| 涨跌额/元 | 0.82 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 9.04 |
| 卖出/元 | 0.00 |
| 昨收/元 | 8.22 |
| 今开/元 | 8.66 |
| 最高/元 | 9.04 |
| 最低/元 | 8.65 |
| 成交量/手 | 674005.97 |
| 成交额/万 | 60073.99 |
| 股净值/元 | 13.70 |
| 市净率 | 0.80 |
| 总市值/万 | 1333500.66 |
| 流通值/万 | 1133581.79 |
| 换手率/% | 5.38 |
| 入市日期 | 1997-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
中山公用(000685)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 | 8.66 | 9.04 | 0.82 | 9.98 | 674005.97 | 60073.99 | 5.38 |
| 2024-09-27 | 8.00 | 8.22 | 0.28 | 3.53 | 400405.48 | 32399.02 | 3.19 |
| 2024-09-26 | 7.68 | 7.94 | 0.25 | 3.25 | 212847.42 | 16604.59 | 1.70 |
| 2024-09-25 | 7.65 | 7.69 | 0.16 | 2.13 | 176179.12 | 13631.25 | 1.40 |
| 2024-09-24 | 7.27 | 7.53 | 0.29 | 4.01 | 159950.00 | 11883.33 | 1.28 |
| 2024-09-23 | 7.24 | 7.24 | 0.00 | 0.00 | 38436.72 | 2784.69 | 0.31 |
| 2024-09-20 | 7.25 | 7.24 | -0.03 | -0.41 | 56111.00 | 4056.72 | 0.45 |
| 2024-09-19 | 7.22 | 7.27 | 0.05 | 0.69 | 85936.76 | 6242.71 | 0.69 |
| 2024-09-18 | 7.17 | 7.22 | 0.04 | 0.56 | 75353.14 | 5392.44 | 0.60 |
| 2024-09-13 | 7.21 | 7.18 | -0.02 | -0.28 | 112876.56 | 8090.92 | 0.90 |
| 2024-09-12 | 7.17 | 7.20 | 0.05 | 0.70 | 83129.23 | 5970.04 | 0.66 |
| 2024-09-11 | 7.27 | 7.15 | -0.13 | -1.79 | 84584.61 | 6080.05 | 0.67 |
| 2024-09-10 | 7.30 | 7.28 | -0.04 | -0.55 | 55233.00 | 4018.85 | 0.44 |
| 2024-09-09 | 7.37 | 7.32 | -0.06 | -0.81 | 42974.60 | 3147.81 | 0.34 |
| 2024-09-06 | 7.43 | 7.38 | -0.03 | -0.41 | 72461.83 | 5386.14 | 0.58 |
| 2024-09-05 | 7.32 | 7.41 | 0.12 | 1.65 | 69205.76 | 5109.99 | 0.55 |
| 2024-09-04 | 7.30 | 7.29 | -0.01 | -0.14 | 50090.45 | 3657.56 | 0.40 |
| 2024-09-03 | 7.34 | 7.30 | -0.06 | -0.82 | 73537.32 | 5382.47 | 0.59 |
| 2024-09-02 | 7.23 | 7.36 | 0.20 | 2.79 | 152761.83 | 11252.50 | 1.22 |
| 2024-08-30 | 7.21 | 7.16 | -0.05 | -0.69 | 88122.80 | 6355.83 | 0.70 |
| 2024-08-29 | 7.20 | 7.21 | -0.01 | -0.14 | 45324.28 | 3268.59 | 0.36 |
| 2024-08-28 | 7.21 | 7.22 | -0.01 | -0.14 | 37570.12 | 2711.91 | 0.30 |
| 2024-08-27 | 7.23 | 7.23 | -0.03 | -0.41 | 34239.02 | 2477.46 | 0.27 |
| 2024-08-26 | 7.19 | 7.26 | 0.04 | 0.55 | 47719.00 | 3441.90 | 0.38 |
| 2024-08-23 | 7.18 | 7.22 | 0.00 | 0.00 | 64955.20 | 4669.51 | 0.52 |
| 2024-08-22 | 7.21 | 7.22 | 0.01 | 0.14 | 41435.00 | 2995.57 | 0.33 |
| 2024-08-21 | 7.33 | 7.21 | -0.12 | -1.64 | 37242.00 | 2694.08 | 0.30 |
| 2024-08-20 | 7.39 | 7.33 | -0.06 | -0.81 | 54889.67 | 4014.63 | 0.44 |
| 2024-08-19 | 7.33 | 7.39 | 0.06 | 0.82 | 41669.30 | 3076.50 | 0.33 |
| 2024-08-16 | 7.42 | 7.33 | -0.09 | -1.21 | 52423.38 | 3862.58 | 0.42 |
| 2024-08-15 | 7.38 | 7.42 | 0.03 | 0.41 | 60006.00 | 4452.78 | 0.48 |
| 2024-08-14 | 7.43 | 7.39 | -0.04 | -0.54 | 36117.78 | 2675.50 | 0.29 |
| 2024-08-13 | 7.41 | 7.43 | 0.04 | 0.54 | 52292.37 | 3882.36 | 0.42 |
| 2024-08-12 | 7.38 | 7.39 | 0.01 | 0.14 | 52372.02 | 3883.62 | 0.42 |
| 2024-08-09 | 7.42 | 7.38 | -0.04 | -0.54 | 38435.27 | 2841.64 | 0.31 |
| 2024-08-08 | 7.35 | 7.42 | 0.08 | 1.09 | 47321.02 | 3492.34 | 0.38 |
| 2024-08-07 | 7.35 | 7.34 | -0.02 | -0.27 | 43599.00 | 3198.94 | 0.35 |
| 2024-08-06 | 7.37 | 7.36 | 0.03 | 0.41 | 57498.48 | 4226.57 | 0.46 |
| 2024-08-05 | 7.38 | 7.33 | -0.08 | -1.08 | 77474.60 | 5735.53 | 0.62 |
| 2024-08-02 | 7.44 | 7.41 | -0.06 | -0.80 | 72482.34 | 5386.89 | 0.58 |
| 2024-08-01 | 7.53 | 7.47 | -0.10 | -1.32 | 84972.25 | 6366.89 | 0.68 |
| 2024-07-31 | 7.44 | 7.57 | 0.11 | 1.48 | 159843.50 | 12009.02 | 1.27 |
| 2024-07-30 | 7.42 | 7.46 | 0.07 | 0.95 | 98432.63 | 7327.26 | 0.78 |
| 2024-07-29 | 7.28 | 7.39 | 0.11 | 1.51 | 85992.39 | 6341.90 | 0.69 |
| 2024-07-26 | 7.18 | 7.28 | 0.10 | 1.39 | 65581.16 | 4752.81 | 0.52 |
| 2024-07-25 | 7.14 | 7.18 | 0.07 | 0.99 | 75446.91 | 5387.24 | 0.60 |
| 2024-07-24 | 7.25 | 7.31 | 0.05 | 0.69 | 108242.37 | 7912.02 | 0.86 |
| 2024-07-23 | 7.31 | 7.26 | -0.05 | -0.68 | 58515.11 | 4294.91 | 0.47 |
| 2024-07-22 | 7.36 | 7.31 | -0.04 | -0.54 | 38076.00 | 2795.70 | 0.30 |
| 2024-07-19 | 7.32 | 7.35 | 0.01 | 0.14 | 50579.34 | 3718.68 | 0.40 |
| 2024-07-18 | 7.34 | 7.34 | 0.02 | 0.27 | 60783.25 | 4460.58 | 0.48 |
| 2024-07-17 | 7.27 | 7.32 | 0.04 | 0.55 | 44504.33 | 3251.17 | 0.35 |
| 2024-07-16 | 7.30 | 7.28 | -0.02 | -0.27 | 59449.41 | 4348.25 | 0.47 |
| 2024-07-15 | 7.28 | 7.30 | 0.03 | 0.41 | 38049.38 | 2765.35 | 0.30 |
| 2024-07-12 | 7.25 | 7.27 | -0.01 | -0.14 | 30399.94 | 2215.28 | 0.24 |
| 2024-07-11 | 7.20 | 7.28 | 0.13 | 1.82 | 54677.33 | 3964.12 | 0.44 |
| 2024-07-10 | 7.17 | 7.15 | -0.04 | -0.56 | 54205.44 | 3885.28 | 0.43 |
| 2024-07-09 | 7.07 | 7.19 | 0.13 | 1.84 | 96650.54 | 6870.89 | 0.77 |
| 2024-07-08 | 7.16 | 7.06 | -0.11 | -1.53 | 80574.61 | 5714.66 | 0.64 |
| 2024-07-05 | 7.17 | 7.17 | -0.01 | -0.14 | 52721.61 | 3768.94 | 0.42 |
| 2024-07-04 | 7.28 | 7.18 | -0.08 | -1.10 | 77293.81 | 5582.19 | 0.62 |
| 2024-07-03 | 7.28 | 7.26 | -0.04 | -0.55 | 30496.99 | 2221.60 | 0.24 |
| 2024-07-02 | 7.30 | 7.30 | -0.02 | -0.27 | 49395.00 | 3606.03 | 0.39 |
| 2024-07-01 | 7.26 | 7.32 | 0.11 | 1.53 | 73642.27 | 5370.52 | 0.59 |
| 2024-06-28 | 7.17 | 7.21 | 0.06 | 0.84 | 57086.41 | 4129.08 | 0.46 |
| 2024-06-27 | 7.25 | 7.15 | -0.09 | -1.24 | 56132.99 | 4027.84 | 0.45 |
| 2024-06-26 | 7.10 | 7.24 | 0.14 | 1.97 | 58571.28 | 4199.52 | 0.47 |
| 2024-06-25 | 7.06 | 7.10 | 0.03 | 0.42 | 55838.77 | 3969.68 | 0.45 |
| 2024-06-24 | 7.17 | 7.07 | -0.12 | -1.67 | 75629.00 | 5366.37 | 0.60 |
| 2024-06-21 | 7.16 | 7.19 | 0.03 | 0.42 | 53986.27 | 3894.65 | 0.43 |
| 2024-06-20 | 7.25 | 7.16 | -0.07 | -0.97 | 56531.71 | 4064.83 | 0.45 |
| 2024-06-19 | 7.30 | 7.23 | -0.07 | -0.96 | 37399.73 | 2719.91 | 0.30 |
| 2024-06-18 | 7.26 | 7.30 | 0.04 | 0.55 | 52677.49 | 3840.56 | 0.42 |
| 2024-06-17 | 7.27 | 7.26 | -0.04 | -0.55 | 62929.64 | 4580.71 | 0.50 |
| 2024-06-14 | 7.24 | 7.30 | 0.06 | 0.83 | 80123.09 | 5815.65 | 0.64 |
| 2024-06-13 | 7.35 | 7.24 | -0.09 | -1.23 | 63248.00 | 4597.38 | 0.50 |
| 2024-06-12 | 7.35 | 7.33 | -0.01 | -0.14 | 42662.23 | 3130.20 | 0.34 |
| 2024-06-11 | 7.43 | 7.34 | -0.10 | -1.34 | 54392.00 | 3996.07 | 0.43 |
| 2024-06-07 | 7.30 | 7.44 | 0.16 | 2.20 | 86645.36 | 6389.40 | 0.69 |
| 2024-06-06 | 7.38 | 7.28 | -0.10 | -1.36 | 103846.35 | 7595.74 | 0.83 |
| 2024-06-05 | 7.48 | 7.38 | -0.12 | -1.60 | 59691.43 | 4438.96 | 0.48 |
| 2024-06-04 | 7.43 | 7.50 | 0.06 | 0.81 | 60141.84 | 4488.35 | 0.48 |
| 2024-06-03 | 7.58 | 7.44 | -0.15 | -1.98 | 125528.31 | 9354.31 | 1.00 |
| 2024-05-31 | 7.61 | 7.59 | -0.02 | -0.26 | 58018.19 | 4409.01 | 0.46 |
| 2024-05-30 | 7.70 | 7.61 | -0.10 | -1.30 | 102075.00 | 7811.62 | 0.81 |
| 2024-05-29 | 7.69 | 7.71 | 0.00 | 0.00 | 60597.76 | 4683.42 | 0.48 |
| 2024-05-28 | 7.78 | 7.71 | -0.10 | -1.28 | 76141.02 | 5898.17 | 0.61 |
| 2024-05-27 | 7.71 | 7.81 | 0.12 | 1.56 | 61262.00 | 4754.14 | 0.49 |
| 2024-05-24 | 7.66 | 7.69 | 0.03 | 0.39 | 79143.80 | 6135.63 | 0.63 |
| 2024-05-23 | 7.85 | 7.66 | -0.20 | -2.55 | 129357.29 | 10028.08 | 1.03 |
| 2024-05-22 | 7.90 | 7.86 | -0.04 | -0.51 | 80313.53 | 6328.12 | 0.64 |
| 2024-05-21 | 7.97 | 7.90 | -0.09 | -1.13 | 93925.00 | 7439.38 | 0.75 |
| 2024-05-20 | 7.92 | 7.99 | 0.08 | 1.01 | 138036.94 | 10968.24 | 1.10 |
| 2024-05-17 | 7.78 | 7.91 | 0.13 | 1.67 | 111803.42 | 8775.00 | 0.89 |
| 2024-05-16 | 7.84 | 7.78 | -0.04 | -0.51 | 106639.93 | 8353.36 | 0.85 |
| 2024-05-15 | 7.97 | 7.82 | -0.15 | -1.88 | 164115.43 | 12939.40 | 1.31 |
| 2024-05-14 | 7.94 | 7.97 | -0.06 | -0.75 | 223076.76 | 17838.34 | 1.78 |
| 2024-05-13 | 8.30 | 8.03 | 0.14 | 1.77 | 403059.88 | 32710.00 | 3.21 |
| 2024-05-10 | 7.85 | 7.89 | 0.02 | 0.25 | 127540.44 | 10019.10 | 1.02 |
| 2024-05-09 | 7.69 | 7.87 | 0.17 | 2.21 | 221050.38 | 17283.25 | 1.76 |
日K线
周K线
月K线
