中兴商业(000715)股票信息
| 股票代码 | 000715 |
| 股票名称 | 中兴商业 |
| 最新价/元 | 5.93 |
| 涨跌额/元 | 0.43 |
| 涨跌幅/% | 7.82 |
| 买入/元 | 5.92 |
| 卖出/元 | 5.93 |
| 昨收/元 | 5.50 |
| 今开/元 | 5.65 |
| 最高/元 | 5.98 |
| 最低/元 | 5.51 |
| 成交量/手 | 257653.42 |
| 成交额/万 | 14865.80 |
| 股净值/元 | 18.53 |
| 市净率 | 1.32 |
| 总市值/万 | 246521.33 |
| 流通值/万 | 246130.28 |
| 换手率/% | 6.21 |
| 入市日期 | 1997-05-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
中兴商业(000715)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 | 5.65 | 5.93 | 0.43 | 7.82 | 257653.42 | 14865.80 | 6.21 |
| 2024-09-27 | 5.42 | 5.50 | 0.13 | 2.42 | 161497.28 | 8850.94 | 3.89 |
| 2024-09-26 | 5.15 | 5.37 | 0.25 | 4.88 | 132144.88 | 6948.45 | 3.18 |
| 2024-09-25 | 5.14 | 5.12 | 0.00 | 0.00 | 132420.00 | 6852.24 | 3.19 |
| 2024-09-24 | 4.95 | 5.12 | 0.21 | 4.28 | 129329.78 | 6535.20 | 3.12 |
| 2024-09-23 | 4.97 | 4.91 | -0.05 | -1.01 | 39441.86 | 1941.42 | 0.95 |
| 2024-09-20 | 4.92 | 4.96 | 0.01 | 0.20 | 51555.00 | 2542.73 | 1.24 |
| 2024-09-19 | 4.79 | 4.95 | 0.18 | 3.77 | 84598.29 | 4149.90 | 2.04 |
| 2024-09-18 | 4.76 | 4.77 | 0.04 | 0.85 | 38650.90 | 1819.18 | 0.93 |
| 2024-09-13 | 4.80 | 4.73 | -0.06 | -1.25 | 40727.96 | 1940.16 | 0.98 |
| 2024-09-12 | 4.81 | 4.79 | -0.02 | -0.42 | 44900.00 | 2163.05 | 1.08 |
| 2024-09-11 | 4.95 | 4.81 | -0.14 | -2.83 | 62791.47 | 3037.85 | 1.51 |
| 2024-09-10 | 4.95 | 4.95 | 0.00 | 0.00 | 76754.41 | 3773.94 | 1.85 |
| 2024-09-09 | 4.79 | 4.95 | 0.10 | 2.06 | 112283.37 | 5540.60 | 2.71 |
| 2024-09-06 | 4.86 | 4.85 | 0.02 | 0.41 | 81547.90 | 3985.89 | 1.96 |
| 2024-09-05 | 4.72 | 4.83 | 0.12 | 2.55 | 48335.00 | 2317.77 | 1.16 |
| 2024-09-04 | 4.76 | 4.71 | -0.09 | -1.88 | 36800.00 | 1743.84 | 0.89 |
| 2024-09-03 | 4.72 | 4.80 | 0.04 | 0.84 | 46430.02 | 2221.78 | 1.12 |
| 2024-09-02 | 4.83 | 4.76 | -0.09 | -1.86 | 49558.00 | 2395.19 | 1.19 |
| 2024-08-30 | 4.73 | 4.85 | 0.14 | 2.97 | 81069.00 | 3917.11 | 1.95 |
| 2024-08-29 | 4.65 | 4.71 | 0.01 | 0.21 | 53062.90 | 2475.63 | 1.28 |
| 2024-08-28 | 4.78 | 4.70 | 0.05 | 1.08 | 73267.50 | 3460.79 | 1.77 |
| 2024-08-27 | 4.68 | 4.65 | -0.03 | -0.64 | 36535.00 | 1704.42 | 0.88 |
| 2024-08-26 | 4.60 | 4.68 | 0.08 | 1.74 | 32938.00 | 1534.33 | 0.79 |
| 2024-08-23 | 4.62 | 4.60 | -0.04 | -0.86 | 36695.00 | 1688.96 | 0.88 |
| 2024-08-22 | 4.73 | 4.64 | -0.09 | -1.90 | 36963.62 | 1728.11 | 0.89 |
| 2024-08-21 | 4.72 | 4.73 | 0.00 | 0.00 | 32929.62 | 1556.84 | 0.79 |
| 2024-08-20 | 4.83 | 4.73 | -0.05 | -1.05 | 40766.00 | 1928.67 | 0.98 |
| 2024-08-19 | 4.80 | 4.78 | -0.01 | -0.21 | 42862.00 | 2049.96 | 1.03 |
| 2024-08-16 | 4.91 | 4.79 | -0.12 | -2.44 | 61300.47 | 2963.86 | 1.48 |
| 2024-08-15 | 4.86 | 4.91 | 0.05 | 1.03 | 70076.00 | 3412.57 | 1.69 |
| 2024-08-14 | 4.86 | 4.86 | 0.01 | 0.21 | 53341.00 | 2598.58 | 1.29 |
| 2024-08-13 | 4.88 | 4.85 | -0.02 | -0.41 | 72137.00 | 3483.25 | 1.74 |
| 2024-08-12 | 4.98 | 4.87 | -0.15 | -2.99 | 115620.51 | 5648.89 | 2.79 |
| 2024-08-09 | 5.27 | 5.02 | -0.34 | -6.34 | 237516.85 | 12154.77 | 5.72 |
| 2024-08-08 | 5.15 | 5.36 | -0.06 | -1.11 | 322579.04 | 17177.34 | 7.77 |
| 2024-08-07 | 5.15 | 5.42 | 0.27 | 5.24 | 369014.83 | 19698.54 | 8.89 |
| 2024-08-06 | 5.13 | 5.15 | 0.25 | 5.10 | 193793.86 | 9825.55 | 4.67 |
| 2024-08-05 | 5.09 | 4.90 | -0.01 | -0.20 | 145906.41 | 7312.34 | 3.52 |
| 2024-08-02 | 4.90 | 4.91 | 0.00 | 0.00 | 94324.98 | 4673.35 | 2.27 |
| 2024-08-01 | 4.96 | 4.91 | -0.05 | -1.01 | 62103.00 | 3062.28 | 1.50 |
| 2024-07-31 | 4.87 | 4.96 | 0.10 | 2.06 | 79613.93 | 3939.74 | 1.92 |
| 2024-07-30 | 4.76 | 4.86 | 0.10 | 2.10 | 75668.98 | 3650.67 | 1.82 |
| 2024-07-29 | 4.73 | 4.76 | 0.06 | 1.28 | 47327.76 | 2235.57 | 1.14 |
| 2024-07-26 | 4.60 | 4.70 | 0.11 | 2.40 | 53643.98 | 2500.63 | 1.29 |
| 2024-07-25 | 4.53 | 4.59 | 0.03 | 0.66 | 43507.00 | 1989.91 | 1.05 |
| 2024-07-24 | 4.70 | 4.56 | -0.14 | -2.98 | 70846.00 | 3271.01 | 1.71 |
| 2024-07-23 | 4.68 | 4.70 | 0.00 | 0.00 | 83180.98 | 3976.81 | 2.00 |
| 2024-07-22 | 4.68 | 4.70 | -0.01 | -0.21 | 47945.98 | 2250.26 | 1.16 |
| 2024-07-19 | 4.80 | 4.71 | -0.08 | -1.67 | 62797.01 | 2961.46 | 1.51 |
| 2024-07-18 | 4.80 | 4.79 | -0.06 | -1.24 | 68947.00 | 3283.64 | 1.66 |
| 2024-07-17 | 4.78 | 4.85 | 0.08 | 1.68 | 89537.02 | 4342.17 | 2.16 |
| 2024-07-16 | 4.82 | 4.77 | -0.04 | -0.83 | 45927.00 | 2194.99 | 1.11 |
| 2024-07-15 | 4.90 | 4.81 | -0.11 | -2.24 | 61932.25 | 2989.14 | 1.49 |
| 2024-07-12 | 4.93 | 4.92 | 0.00 | 0.00 | 92358.00 | 4583.83 | 2.23 |
| 2024-07-11 | 4.83 | 4.92 | 0.17 | 3.58 | 115152.36 | 5626.92 | 2.77 |
| 2024-07-10 | 4.86 | 4.75 | -0.14 | -2.86 | 105051.49 | 5022.31 | 2.53 |
| 2024-07-09 | 4.90 | 4.89 | -0.08 | -1.61 | 164831.70 | 7944.38 | 3.97 |
| 2024-07-08 | 5.03 | 4.97 | -0.13 | -2.55 | 149737.00 | 7494.89 | 3.61 |
| 2024-07-05 | 5.09 | 5.10 | -0.04 | -0.78 | 173009.45 | 8775.74 | 4.17 |
| 2024-07-04 | 5.28 | 5.14 | -0.24 | -4.46 | 287455.46 | 14781.83 | 6.93 |
| 2024-07-03 | 4.93 | 5.38 | 0.49 | 10.02 | 137789.59 | 7192.85 | 3.32 |
| 2024-07-02 | 4.83 | 4.89 | 0.06 | 1.24 | 52333.00 | 2563.08 | 1.26 |
| 2024-07-01 | 4.76 | 4.83 | 0.07 | 1.47 | 48446.00 | 2316.01 | 1.17 |
| 2024-06-28 | 4.81 | 4.76 | -0.05 | -1.04 | 52365.00 | 2526.56 | 1.26 |
| 2024-06-27 | 4.88 | 4.81 | -0.06 | -1.23 | 62160.00 | 3025.62 | 1.50 |
| 2024-06-26 | 4.71 | 4.87 | 0.15 | 3.18 | 65291.93 | 3118.58 | 1.57 |
| 2024-06-25 | 4.68 | 4.72 | 0.08 | 1.72 | 67585.90 | 3183.63 | 1.63 |
| 2024-06-24 | 4.85 | 4.64 | -0.23 | -4.72 | 90793.00 | 4240.48 | 2.19 |
| 2024-06-21 | 4.90 | 4.87 | -0.02 | -0.41 | 41423.00 | 2030.44 | 1.00 |
| 2024-06-20 | 5.05 | 4.89 | -0.17 | -3.36 | 76233.00 | 3764.26 | 1.84 |
| 2024-06-19 | 5.11 | 5.06 | -0.05 | -0.98 | 45562.00 | 2312.92 | 1.10 |
| 2024-06-18 | 5.09 | 5.11 | 0.02 | 0.39 | 41353.00 | 2118.45 | 1.00 |
| 2024-06-17 | 5.19 | 5.09 | -0.10 | -1.93 | 45843.00 | 2345.44 | 1.10 |
| 2024-06-14 | 5.21 | 5.19 | 0.00 | 0.00 | 45596.92 | 2359.77 | 1.10 |
| 2024-06-13 | 5.33 | 5.19 | -0.10 | -1.89 | 67650.45 | 3538.25 | 1.63 |
| 2024-06-12 | 5.15 | 5.29 | 0.14 | 2.72 | 73277.00 | 3853.18 | 1.77 |
| 2024-06-11 | 5.18 | 5.15 | -0.03 | -0.58 | 56384.00 | 2881.95 | 1.36 |
| 2024-06-07 | 4.98 | 5.18 | 0.26 | 5.29 | 127302.90 | 6490.43 | 3.07 |
| 2024-06-06 | 5.26 | 4.92 | -0.26 | -5.02 | 138782.52 | 6918.28 | 3.34 |
| 2024-06-05 | 5.35 | 5.18 | -0.20 | -3.72 | 78206.27 | 4106.98 | 1.88 |
| 2024-06-04 | 5.40 | 5.38 | -0.05 | -0.92 | 78623.00 | 4197.01 | 1.89 |
| 2024-06-03 | 5.62 | 5.43 | -0.17 | -3.04 | 101269.84 | 5527.48 | 2.44 |
| 2024-05-31 | 5.68 | 5.60 | 0.00 | 0.00 | 52328.90 | 2941.70 | 1.26 |
| 2024-05-30 | 5.62 | 5.60 | -0.03 | -0.53 | 53634.38 | 3012.32 | 1.29 |
| 2024-05-29 | 5.65 | 5.63 | -0.02 | -0.35 | 62705.49 | 3532.78 | 1.51 |
| 2024-05-28 | 5.77 | 5.65 | -0.14 | -2.42 | 72533.00 | 4133.68 | 1.75 |
| 2024-05-27 | 5.85 | 5.79 | 0.00 | 0.00 | 68091.15 | 3916.62 | 1.64 |
| 2024-05-24 | 5.92 | 5.79 | -0.09 | -1.53 | 71871.00 | 4203.53 | 1.73 |
| 2024-05-23 | 6.13 | 5.93 | -0.21 | -3.42 | 98834.00 | 5919.75 | 2.38 |
| 2024-05-22 | 6.10 | 6.14 | 0.03 | 0.49 | 80739.00 | 4949.47 | 1.95 |
| 2024-05-21 | 6.13 | 6.11 | -0.07 | -1.13 | 60949.00 | 3726.78 | 1.47 |
| 2024-05-20 | 6.15 | 6.18 | 0.03 | 0.49 | 88963.00 | 5510.25 | 2.14 |
| 2024-05-17 | 6.12 | 6.15 | 0.03 | 0.49 | 85543.00 | 5223.77 | 2.06 |
| 2024-05-16 | 5.97 | 6.12 | 0.15 | 2.51 | 114742.03 | 6998.96 | 2.76 |
| 2024-05-15 | 6.04 | 5.97 | -0.06 | -1.00 | 62373.54 | 3739.50 | 1.50 |
| 2024-05-14 | 5.93 | 6.03 | 0.11 | 1.86 | 81103.00 | 4852.21 | 1.95 |
| 2024-05-13 | 6.12 | 5.92 | -0.25 | -4.05 | 150604.50 | 9014.45 | 3.63 |
| 2024-05-10 | 6.29 | 6.17 | -0.11 | -1.75 | 107196.45 | 6650.96 | 2.58 |
| 2024-05-09 | 6.18 | 6.28 | 0.12 | 1.95 | 123488.95 | 7740.31 | 2.98 |
日K线
周K线
月K线
