锦龙股份(000712)股票信息
| 股票代码 | 000712 |
| 股票名称 | 锦龙股份 |
| 最新价/元 | 14.65 |
| 涨跌额/元 | 1.33 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 14.65 |
| 卖出/元 | 0.00 |
| 昨收/元 | 13.32 |
| 今开/元 | 14.37 |
| 最高/元 | 14.65 |
| 最低/元 | 13.65 |
| 成交量/手 | 1037179.32 |
| 成交额/万 | 149102.11 |
| 股净值/元 | -34.07 |
| 市净率 | 5.39 |
| 总市值/万 | 1312640.00 |
| 流通值/万 | 1311397.64 |
| 换手率/% | 11.59 |
| 入市日期 | 1997-04-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
锦龙股份(000712)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 | 14.37 | 14.65 | 1.33 | 9.99 | 1037179.32 | 149102.11 | 11.59 |
| 2024-09-27 | 12.22 | 13.32 | 1.21 | 9.99 | 1284958.19 | 161434.12 | 14.35 |
| 2024-09-26 | 10.98 | 12.11 | 0.83 | 7.36 | 1152135.04 | 132581.21 | 12.87 |
| 2024-09-25 | 11.88 | 11.28 | 0.17 | 1.53 | 1349178.65 | 158673.59 | 15.07 |
| 2024-09-24 | 10.58 | 11.11 | 1.01 | 10.00 | 1010038.66 | 106985.16 | 11.28 |
| 2024-09-23 | 9.98 | 10.10 | 0.27 | 2.75 | 651732.64 | 65654.92 | 7.28 |
| 2024-09-20 | 9.77 | 9.83 | -0.16 | -1.60 | 692558.19 | 68185.96 | 7.74 |
| 2024-09-19 | 9.44 | 9.99 | 0.65 | 6.96 | 990166.97 | 98935.23 | 11.06 |
| 2024-09-18 | 9.20 | 9.34 | 0.05 | 0.54 | 266912.00 | 24750.42 | 2.98 |
| 2024-09-13 | 9.45 | 9.29 | -0.13 | -1.38 | 325063.32 | 30634.07 | 3.63 |
| 2024-09-12 | 9.51 | 9.42 | -0.12 | -1.26 | 249256.00 | 23608.94 | 2.78 |
| 2024-09-11 | 9.52 | 9.54 | -0.06 | -0.63 | 276833.82 | 26247.30 | 3.09 |
| 2024-09-10 | 9.69 | 9.60 | -0.12 | -1.24 | 373914.19 | 35667.39 | 4.18 |
| 2024-09-09 | 9.50 | 9.72 | -0.32 | -3.19 | 684746.48 | 66172.05 | 7.65 |
| 2024-09-06 | 10.13 | 10.04 | 0.49 | 5.13 | 1035461.08 | 105834.94 | 11.57 |
| 2024-09-05 | 9.29 | 9.55 | 0.29 | 3.13 | 413357.35 | 39230.79 | 4.62 |
| 2024-09-04 | 9.23 | 9.26 | -0.01 | -0.11 | 333086.41 | 30927.32 | 3.72 |
| 2024-09-03 | 9.25 | 9.27 | -0.20 | -2.11 | 404004.49 | 37560.35 | 4.51 |
| 2024-09-02 | 9.77 | 9.47 | -0.85 | -8.24 | 590762.00 | 56725.85 | 6.60 |
| 2024-08-30 | 10.12 | 10.32 | 0.08 | 0.78 | 619505.05 | 64272.97 | 6.92 |
| 2024-08-29 | 10.04 | 10.24 | 0.15 | 1.49 | 436073.09 | 44572.84 | 4.87 |
| 2024-08-28 | 10.23 | 10.09 | -0.13 | -1.27 | 467657.00 | 47529.31 | 5.22 |
| 2024-08-27 | 10.00 | 10.22 | 0.16 | 1.59 | 591806.06 | 59965.52 | 6.61 |
| 2024-08-26 | 10.50 | 10.06 | -0.44 | -4.19 | 521382.89 | 53018.40 | 5.82 |
| 2024-08-23 | 10.33 | 10.50 | 0.28 | 2.74 | 658109.73 | 69726.76 | 7.35 |
| 2024-08-22 | 11.42 | 10.22 | -1.14 | -10.04 | 891875.14 | 96827.25 | 9.96 |
| 2024-08-21 | 11.04 | 11.36 | 0.16 | 1.43 | 640801.67 | 73126.82 | 7.16 |
| 2024-08-20 | 11.01 | 11.20 | 0.17 | 1.54 | 729969.00 | 82400.20 | 8.15 |
| 2024-08-19 | 11.23 | 11.03 | -0.32 | -2.82 | 491069.96 | 54524.41 | 5.49 |
| 2024-08-16 | 11.60 | 11.35 | -0.62 | -5.18 | 764806.49 | 88081.74 | 8.54 |
| 2024-08-15 | 11.53 | 11.97 | 0.37 | 3.19 | 1192423.45 | 140185.44 | 13.32 |
| 2024-08-14 | 11.07 | 11.60 | 0.50 | 4.51 | 1217984.90 | 140532.58 | 13.61 |
| 2024-08-13 | 10.02 | 11.10 | 1.01 | 10.01 | 929193.75 | 98197.65 | 10.38 |
| 2024-08-12 | 10.10 | 10.09 | 0.01 | 0.10 | 406507.52 | 40759.20 | 4.54 |
| 2024-08-09 | 10.22 | 10.08 | -0.05 | -0.49 | 525310.70 | 53449.18 | 5.87 |
| 2024-08-08 | 10.35 | 10.13 | -0.24 | -2.31 | 792146.14 | 82179.95 | 8.85 |
| 2024-08-07 | 10.84 | 10.37 | -0.88 | -7.82 | 966027.51 | 102320.17 | 10.79 |
| 2024-08-06 | 12.80 | 11.25 | -1.25 | -10.00 | 1207726.30 | 141407.77 | 13.49 |
| 2024-08-05 | 11.40 | 12.50 | 0.76 | 6.47 | 1446149.67 | 176010.10 | 16.15 |
| 2024-08-02 | 12.80 | 11.74 | -1.24 | -9.55 | 1644213.21 | 206604.42 | 18.37 |
| 2024-08-01 | 12.98 | 12.98 | 1.18 | 10.00 | 1040237.16 | 134920.74 | 11.62 |
| 2024-07-31 | 10.73 | 11.80 | 1.07 | 9.97 | 700770.04 | 79938.84 | 7.83 |
| 2024-07-30 | 10.00 | 10.73 | 0.40 | 3.87 | 1316021.36 | 144633.77 | 14.70 |
| 2024-07-29 | 9.42 | 10.33 | 0.26 | 2.58 | 1031863.19 | 105346.23 | 11.53 |
| 2024-07-26 | 9.65 | 10.07 | 0.92 | 10.06 | 395620.92 | 39174.56 | 4.42 |
| 2024-07-25 | 8.12 | 9.15 | 0.83 | 9.98 | 665782.26 | 58593.33 | 7.44 |
| 2024-07-24 | 8.70 | 8.32 | -0.92 | -9.96 | 632336.42 | 53513.49 | 7.06 |
| 2024-07-23 | 9.01 | 9.24 | 0.84 | 10.00 | 855903.29 | 76631.60 | 9.56 |
| 2024-07-22 | 7.98 | 8.40 | 0.76 | 9.95 | 607577.67 | 50164.45 | 6.79 |
| 2024-07-19 | 7.55 | 7.64 | 0.06 | 0.79 | 127658.71 | 9674.88 | 1.43 |
| 2024-07-18 | 7.49 | 7.58 | 0.02 | 0.27 | 108808.61 | 8158.39 | 1.22 |
| 2024-07-17 | 7.59 | 7.56 | -0.03 | -0.40 | 98823.30 | 7497.39 | 1.10 |
| 2024-07-16 | 7.61 | 7.59 | -0.04 | -0.52 | 106858.90 | 8124.11 | 1.19 |
| 2024-07-15 | 7.71 | 7.63 | -0.15 | -1.93 | 118973.81 | 9101.69 | 1.33 |
| 2024-07-12 | 7.80 | 7.78 | 0.04 | 0.52 | 185112.00 | 14517.01 | 2.07 |
| 2024-07-11 | 7.68 | 7.74 | 0.17 | 2.25 | 247791.34 | 19254.22 | 2.77 |
| 2024-07-10 | 7.70 | 7.57 | -0.34 | -4.30 | 226291.62 | 17229.21 | 2.53 |
| 2024-07-09 | 7.92 | 7.91 | 0.03 | 0.38 | 323223.53 | 25270.54 | 3.61 |
| 2024-07-08 | 8.02 | 7.88 | -0.31 | -3.79 | 335203.24 | 26557.23 | 3.74 |
| 2024-07-05 | 7.74 | 8.19 | 0.53 | 6.92 | 508386.20 | 41541.98 | 5.68 |
| 2024-07-04 | 8.00 | 7.66 | -0.34 | -4.25 | 182848.77 | 14268.91 | 2.04 |
| 2024-07-03 | 7.69 | 8.00 | 0.34 | 4.44 | 250196.04 | 19852.62 | 2.79 |
| 2024-07-02 | 7.75 | 7.66 | 0.14 | 1.86 | 213907.73 | 16579.28 | 2.39 |
| 2024-07-01 | 7.49 | 7.52 | 0.02 | 0.27 | 85937.20 | 6389.00 | 0.96 |
| 2024-06-28 | 7.71 | 7.50 | -0.18 | -2.34 | 105274.33 | 8056.19 | 1.18 |
| 2024-06-27 | 7.86 | 7.68 | -0.23 | -2.91 | 69551.00 | 5400.20 | 0.78 |
| 2024-06-26 | 7.68 | 7.91 | 0.20 | 2.59 | 87620.37 | 6822.82 | 0.98 |
| 2024-06-25 | 7.76 | 7.71 | 0.01 | 0.13 | 87195.35 | 6713.38 | 0.97 |
| 2024-06-24 | 7.89 | 7.70 | -0.33 | -4.11 | 109944.77 | 8547.37 | 1.23 |
| 2024-06-21 | 8.08 | 8.03 | 0.02 | 0.25 | 79767.00 | 6435.93 | 0.89 |
| 2024-06-20 | 8.33 | 8.01 | -0.31 | -3.73 | 116869.00 | 9501.89 | 1.31 |
| 2024-06-19 | 8.50 | 8.32 | -0.19 | -2.23 | 87163.81 | 7314.99 | 0.97 |
| 2024-06-18 | 8.35 | 8.51 | 0.14 | 1.67 | 104165.00 | 8800.36 | 1.16 |
| 2024-06-17 | 8.15 | 8.37 | 0.18 | 2.20 | 120524.06 | 9992.11 | 1.35 |
| 2024-06-14 | 8.11 | 8.19 | 0.10 | 1.24 | 128653.73 | 10490.01 | 1.44 |
| 2024-06-13 | 8.19 | 8.09 | -0.11 | -1.34 | 107826.61 | 8758.13 | 1.20 |
| 2024-06-12 | 8.00 | 8.20 | 0.20 | 2.50 | 146670.83 | 11995.83 | 1.64 |
| 2024-06-11 | 7.90 | 8.00 | -0.03 | -0.37 | 159989.24 | 12769.66 | 1.79 |
| 2024-06-07 | 7.45 | 8.03 | -0.19 | -2.31 | 342052.79 | 27379.87 | 3.82 |
| 2024-06-06 | 9.37 | 8.22 | -0.91 | -9.97 | 370344.29 | 32370.64 | 4.14 |
| 2024-06-05 | 9.45 | 9.13 | -0.39 | -4.10 | 131910.02 | 12180.94 | 1.47 |
| 2024-06-04 | 9.56 | 9.52 | -0.12 | -1.25 | 104857.07 | 10025.75 | 1.17 |
| 2024-06-03 | 9.82 | 9.64 | -0.24 | -2.43 | 104558.39 | 10104.11 | 1.17 |
| 2024-05-31 | 9.97 | 9.88 | -0.09 | -0.90 | 69602.00 | 6910.70 | 0.78 |
| 2024-05-30 | 9.79 | 9.97 | 0.10 | 1.01 | 90649.12 | 8957.07 | 1.01 |
| 2024-05-29 | 10.05 | 9.87 | -0.05 | -0.50 | 108908.71 | 10868.50 | 1.22 |
| 2024-05-28 | 10.00 | 9.92 | -0.13 | -1.29 | 61511.00 | 6129.00 | 0.69 |
| 2024-05-27 | 10.00 | 10.05 | 0.02 | 0.20 | 88676.46 | 8830.61 | 0.99 |
| 2024-05-24 | 10.22 | 10.03 | -0.20 | -1.96 | 90070.70 | 9107.50 | 1.01 |
| 2024-05-23 | 10.42 | 10.23 | -0.25 | -2.39 | 107561.13 | 11078.73 | 1.20 |
| 2024-05-22 | 10.52 | 10.48 | -0.10 | -0.95 | 105771.00 | 11168.52 | 1.18 |
| 2024-05-21 | 10.74 | 10.58 | -0.20 | -1.86 | 104656.00 | 11120.20 | 1.17 |
| 2024-05-20 | 10.80 | 10.78 | -0.13 | -1.19 | 142483.00 | 15433.72 | 1.59 |
| 2024-05-17 | 10.70 | 10.91 | -0.08 | -0.73 | 225402.67 | 24174.56 | 2.52 |
| 2024-05-16 | 10.66 | 10.99 | 0.36 | 3.39 | 326389.58 | 35845.51 | 3.65 |
| 2024-05-15 | 11.25 | 10.63 | -0.62 | -5.51 | 316941.07 | 34223.03 | 3.54 |
| 2024-05-14 | 10.72 | 11.25 | 0.59 | 5.54 | 366008.23 | 40586.00 | 4.09 |
| 2024-05-13 | 10.73 | 10.66 | -0.07 | -0.65 | 148064.80 | 15702.75 | 1.65 |
| 2024-05-10 | 10.73 | 10.73 | 0.04 | 0.37 | 127781.67 | 13608.87 | 1.43 |
| 2024-05-09 | 10.68 | 10.69 | -0.02 | -0.19 | 148477.31 | 15900.96 | 1.66 |
日K线
周K线
月K线
