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 | 9.15 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.66 |
| 买入/元 | 9.15 |
| 卖出/元 | 9.18 |
| 昨收/元 | 9.09 |
| 今开/元 | 9.11 |
| 最高/元 | 9.20 |
| 最低/元 | 9.08 |
| 成交量/手 | 75336.80 |
| 成交额/万 | 6884.13 |
| 股净值/元 | 11.16 |
| 市净率 | 0.78 |
| 总市值/万 | 1349726.89 |
| 流通值/万 | 1147375.38 |
| 换手率/% | 0.60 |
| 入市日期 | 1997-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 9.11 | 9.15 | 0.06 | 0.66 | 75336.80 | 6884.13 | 0.60 |
| 2025-07-17 | 9.15 | 9.09 | -0.04 | -0.44 | 64957.46 | 5905.56 | 0.52 |
| 2025-07-16 | 9.20 | 9.13 | -0.05 | -0.55 | 68215.37 | 6231.05 | 0.54 |
| 2025-07-15 | 9.34 | 9.26 | -0.08 | -0.86 | 102999.40 | 9552.67 | 0.82 |
| 2025-07-14 | 9.29 | 9.34 | 0.09 | 0.97 | 118646.99 | 11111.38 | 0.95 |
| 2025-07-11 | 9.13 | 9.25 | 0.12 | 1.31 | 184812.99 | 17095.23 | 1.47 |
| 2025-07-10 | 9.01 | 9.13 | 0.12 | 1.33 | 107847.34 | 9814.85 | 0.86 |
| 2025-07-09 | 8.99 | 9.01 | 0.03 | 0.33 | 82188.33 | 7409.50 | 0.66 |
| 2025-07-08 | 8.96 | 8.98 | 0.03 | 0.34 | 85515.63 | 7664.98 | 0.68 |
| 2025-07-07 | 8.89 | 8.95 | 0.07 | 0.79 | 95310.59 | 8493.26 | 0.76 |
| 2025-07-04 | 8.81 | 8.88 | 0.06 | 0.68 | 96241.18 | 8539.32 | 0.77 |
| 2025-07-03 | 8.84 | 8.82 | 0.00 | 0.00 | 68019.84 | 5993.62 | 0.54 |
| 2025-07-02 | 8.78 | 8.82 | 0.03 | 0.34 | 60869.88 | 5354.99 | 0.49 |
| 2025-07-01 | 8.80 | 8.79 | 0.01 | 0.11 | 83091.04 | 7294.65 | 0.66 |
| 2025-06-30 | 8.89 | 8.78 | -0.08 | -0.90 | 88156.40 | 7759.26 | 0.70 |
| 2025-06-27 | 8.87 | 8.86 | 0.01 | 0.11 | 114154.66 | 10159.89 | 0.91 |
| 2025-06-26 | 8.91 | 8.85 | -0.04 | -0.45 | 99652.00 | 8839.15 | 0.79 |
| 2025-06-25 | 8.74 | 8.89 | 0.16 | 1.83 | 124766.42 | 11011.59 | 0.99 |
| 2025-06-24 | 8.59 | 8.73 | 0.16 | 1.87 | 65323.85 | 5676.70 | 0.52 |
| 2025-06-23 | 8.55 | 8.57 | 0.02 | 0.23 | 50705.60 | 4332.66 | 0.40 |
| 2025-06-20 | 8.57 | 8.55 | -0.01 | -0.12 | 60934.82 | 5222.75 | 0.49 |
| 2025-06-19 | 8.66 | 8.56 | -0.10 | -1.16 | 71041.45 | 6097.45 | 0.57 |
| 2025-06-18 | 8.74 | 8.66 | -0.08 | -0.92 | 52125.05 | 4521.88 | 0.42 |
| 2025-06-17 | 8.73 | 8.74 | 0.01 | 0.12 | 49836.17 | 4348.62 | 0.40 |
| 2025-06-16 | 8.71 | 8.73 | -0.01 | -0.11 | 69224.00 | 6039.13 | 0.55 |
| 2025-06-13 | 8.75 | 8.74 | -0.02 | -0.23 | 116551.42 | 10218.93 | 0.93 |
| 2025-06-12 | 8.74 | 8.76 | 0.00 | 0.00 | 84145.05 | 7359.89 | 0.67 |
| 2025-06-11 | 8.62 | 8.76 | 0.15 | 1.74 | 172931.46 | 15109.74 | 1.38 |
| 2025-06-10 | 8.64 | 8.61 | -0.02 | -0.23 | 70855.45 | 6108.15 | 0.57 |
| 2025-06-09 | 8.60 | 8.63 | 0.06 | 0.70 | 79485.04 | 6850.93 | 0.63 |
| 2025-06-06 | 8.58 | 8.57 | -0.01 | -0.12 | 47591.51 | 4082.45 | 0.38 |
| 2025-06-05 | 8.59 | 8.58 | 0.01 | 0.12 | 51001.70 | 4377.33 | 0.41 |
| 2025-06-04 | 8.53 | 8.57 | 0.06 | 0.71 | 71302.30 | 6101.51 | 0.57 |
| 2025-06-03 | 8.49 | 8.51 | -0.01 | -0.12 | 82199.98 | 6995.61 | 0.66 |
| 2025-05-30 | 8.52 | 8.52 | 0.00 | 0.00 | 47208.98 | 4017.53 | 0.38 |
| 2025-05-29 | 8.49 | 8.52 | 0.04 | 0.47 | 57040.97 | 4858.88 | 0.45 |
| 2025-05-28 | 8.46 | 8.48 | 0.02 | 0.24 | 43593.83 | 3702.05 | 0.35 |
| 2025-05-27 | 8.46 | 8.46 | 0.01 | 0.12 | 53614.76 | 4536.34 | 0.43 |
| 2025-05-26 | 8.44 | 8.45 | -0.01 | -0.12 | 50718.00 | 4289.58 | 0.40 |
| 2025-05-23 | 8.53 | 8.46 | -0.08 | -0.94 | 89963.00 | 7657.00 | 0.72 |
| 2025-05-22 | 8.63 | 8.54 | -0.10 | -1.16 | 77455.00 | 6642.38 | 0.62 |
| 2025-05-21 | 8.64 | 8.64 | 0.00 | 0.00 | 58533.02 | 5060.26 | 0.47 |
| 2025-05-20 | 8.64 | 8.64 | 0.00 | 0.00 | 61028.56 | 5272.11 | 0.49 |
| 2025-05-19 | 8.61 | 8.64 | 0.04 | 0.47 | 59961.28 | 5169.40 | 0.48 |
| 2025-05-16 | 8.66 | 8.60 | -0.07 | -0.81 | 91535.03 | 7890.45 | 0.73 |
| 2025-05-15 | 8.77 | 8.67 | -0.15 | -1.70 | 100176.91 | 8742.01 | 0.80 |
| 2025-05-14 | 8.63 | 8.82 | 0.18 | 2.08 | 203847.08 | 17826.28 | 1.63 |
| 2025-05-13 | 8.66 | 8.64 | 0.01 | 0.12 | 73392.44 | 6346.03 | 0.59 |
| 2025-05-12 | 8.66 | 8.63 | -0.01 | -0.12 | 107403.44 | 9269.13 | 0.86 |
| 2025-05-09 | 8.64 | 8.64 | 0.01 | 0.12 | 94307.61 | 8150.37 | 0.75 |
| 2025-05-08 | 8.62 | 8.63 | -0.01 | -0.12 | 83664.87 | 7220.66 | 0.67 |
| 2025-05-07 | 8.68 | 8.64 | 0.05 | 0.58 | 95106.25 | 8224.10 | 0.76 |
| 2025-05-06 | 8.58 | 8.59 | 0.05 | 0.59 | 115914.85 | 9921.75 | 0.92 |
| 2025-04-30 | 8.61 | 8.54 | -0.01 | -0.12 | 132801.82 | 11454.32 | 1.06 |
| 2025-04-29 | 8.62 | 8.55 | -0.10 | -1.16 | 83617.82 | 7170.64 | 0.67 |
| 2025-04-28 | 8.75 | 8.65 | -0.25 | -2.81 | 151943.72 | 13114.09 | 1.21 |
| 2025-04-25 | 8.78 | 8.90 | 0.10 | 1.14 | 79093.44 | 6997.06 | 0.63 |
| 2025-04-24 | 8.73 | 8.80 | 0.08 | 0.92 | 88495.89 | 7763.48 | 0.71 |
| 2025-04-23 | 8.73 | 8.72 | 0.00 | 0.00 | 54781.00 | 4783.85 | 0.44 |
| 2025-04-22 | 8.58 | 8.72 | 0.15 | 1.75 | 82678.44 | 7169.88 | 0.66 |
| 2025-04-21 | 8.54 | 8.57 | 0.05 | 0.59 | 57587.00 | 4935.92 | 0.46 |
| 2025-04-18 | 8.52 | 8.52 | -0.01 | -0.12 | 46894.02 | 3988.62 | 0.37 |
| 2025-04-17 | 8.50 | 8.53 | 0.01 | 0.12 | 50382.30 | 4300.96 | 0.40 |
| 2025-04-16 | 8.53 | 8.52 | -0.03 | -0.35 | 71475.08 | 6083.65 | 0.57 |
| 2025-04-15 | 8.54 | 8.55 | 0.00 | 0.00 | 74900.20 | 6377.85 | 0.60 |
| 2025-04-14 | 8.56 | 8.55 | -0.01 | -0.12 | 89238.40 | 7638.82 | 0.71 |
| 2025-04-11 | 8.49 | 8.56 | 0.05 | 0.59 | 88792.00 | 7590.08 | 0.71 |
| 2025-04-10 | 8.50 | 8.51 | 0.10 | 1.19 | 117623.27 | 10051.81 | 0.94 |
| 2025-04-09 | 8.29 | 8.41 | 0.01 | 0.12 | 151585.06 | 12610.90 | 1.21 |
| 2025-04-08 | 8.28 | 8.40 | 0.18 | 2.19 | 229985.18 | 19351.05 | 1.83 |
| 2025-04-07 | 8.66 | 8.22 | -0.76 | -8.46 | 429663.22 | 36241.01 | 3.43 |
| 2025-04-03 | 8.87 | 8.98 | 0.04 | 0.45 | 68264.10 | 6125.22 | 0.54 |
| 2025-04-02 | 8.94 | 8.94 | 0.00 | 0.00 | 57096.00 | 5102.97 | 0.46 |
| 2025-04-01 | 8.91 | 8.94 | 0.07 | 0.79 | 110186.34 | 9878.30 | 0.88 |
| 2025-03-31 | 8.99 | 8.87 | -0.15 | -1.66 | 105751.34 | 9471.34 | 0.84 |
| 2025-03-28 | 9.09 | 9.02 | -0.06 | -0.66 | 95344.12 | 8606.89 | 0.76 |
| 2025-03-27 | 9.15 | 9.08 | -0.10 | -1.09 | 95036.00 | 8653.97 | 0.76 |
| 2025-03-26 | 9.11 | 9.18 | 0.03 | 0.33 | 112736.29 | 10314.31 | 0.90 |
| 2025-03-25 | 9.10 | 9.15 | 0.06 | 0.66 | 120949.37 | 11007.17 | 0.96 |
| 2025-03-24 | 9.05 | 9.09 | 0.07 | 0.78 | 130538.98 | 11834.36 | 1.04 |
| 2025-03-21 | 9.12 | 9.02 | -0.12 | -1.31 | 115682.00 | 10506.04 | 0.92 |
| 2025-03-20 | 9.10 | 9.14 | 0.03 | 0.33 | 107060.00 | 9779.86 | 0.85 |
| 2025-03-19 | 9.09 | 9.11 | 0.00 | 0.00 | 91439.92 | 8294.85 | 0.73 |
| 2025-03-18 | 9.10 | 9.11 | 0.01 | 0.11 | 69631.00 | 6336.77 | 0.56 |
| 2025-03-17 | 9.14 | 9.10 | 0.00 | 0.00 | 134495.78 | 12232.14 | 1.07 |
| 2025-03-14 | 8.94 | 9.10 | 0.16 | 1.79 | 209259.98 | 18976.20 | 1.67 |
| 2025-03-13 | 8.89 | 8.94 | 0.04 | 0.45 | 132481.99 | 11792.59 | 1.06 |
| 2025-03-12 | 8.90 | 8.90 | 0.03 | 0.34 | 80386.80 | 7159.75 | 0.64 |
| 2025-03-11 | 8.81 | 8.87 | 0.00 | 0.00 | 68317.80 | 6030.84 | 0.54 |
| 2025-03-10 | 8.98 | 8.87 | -0.10 | -1.12 | 86119.13 | 7652.50 | 0.69 |
| 2025-03-07 | 8.93 | 8.97 | 0.02 | 0.22 | 86797.20 | 7783.94 | 0.69 |
| 2025-03-06 | 8.89 | 8.95 | 0.06 | 0.68 | 94162.15 | 8391.74 | 0.75 |
| 2025-03-05 | 8.94 | 8.89 | -0.04 | -0.45 | 106093.97 | 9374.51 | 0.85 |
| 2025-03-04 | 8.92 | 8.93 | 0.02 | 0.22 | 87807.19 | 7857.02 | 0.70 |
| 2025-03-03 | 8.88 | 8.91 | 0.08 | 0.91 | 131140.33 | 11709.26 | 1.05 |
| 2025-02-28 | 8.91 | 8.83 | -0.11 | -1.23 | 104190.68 | 9254.77 | 0.83 |
| 2025-02-27 | 8.97 | 8.94 | -0.04 | -0.45 | 82105.32 | 7326.53 | 0.65 |
| 2025-02-26 | 8.91 | 8.98 | 0.06 | 0.67 | 93415.94 | 8344.42 | 0.74 |
| 2025-02-25 | 8.79 | 8.92 | 0.08 | 0.91 | 171699.40 | 15348.23 | 1.37 |
| 2025-02-24 | 8.65 | 8.84 | 0.16 | 1.84 | 136871.52 | 12037.20 | 1.09 |
日K线
周K线
月K线
