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 | -0.01 |
| 涨跌幅/% | -0.17 |
| 买入/元 | 5.92 |
| 卖出/元 | 5.93 |
| 昨收/元 | 5.94 |
| 今开/元 | 5.94 |
| 最高/元 | 5.95 |
| 最低/元 | 5.87 |
| 成交量/手 | 110778.60 |
| 成交额/万 | 6535.92 |
| 股净值/元 | 24.71 |
| 市净率 | 1.64 |
| 总市值/万 | 320477.73 |
| 流通值/万 | 319623.09 |
| 换手率/% | 2.06 |
| 入市日期 | 1997-05-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 5.94 | 5.93 | -0.01 | -0.17 | 110778.60 | 6535.92 | 2.06 |
| 2025-07-17 | 6.04 | 5.94 | -0.08 | -1.33 | 158908.70 | 9533.86 | 2.95 |
| 2025-07-16 | 5.97 | 6.02 | 0.06 | 1.01 | 115341.00 | 6885.59 | 2.14 |
| 2025-07-15 | 6.03 | 5.96 | -0.08 | -1.33 | 218126.42 | 13085.60 | 4.05 |
| 2025-07-14 | 5.78 | 6.04 | 0.24 | 4.14 | 253558.97 | 15059.12 | 4.70 |
| 2025-07-11 | 5.86 | 5.80 | -0.04 | -0.69 | 119257.09 | 6912.41 | 2.21 |
| 2025-07-10 | 5.77 | 5.84 | 0.06 | 1.04 | 124276.30 | 7215.84 | 2.31 |
| 2025-07-09 | 5.73 | 5.78 | 0.06 | 1.05 | 136963.34 | 7925.83 | 2.54 |
| 2025-07-08 | 5.72 | 5.72 | 0.03 | 0.53 | 73760.16 | 4215.84 | 1.37 |
| 2025-07-07 | 5.66 | 5.69 | 0.01 | 0.18 | 77570.32 | 4423.42 | 1.44 |
| 2025-07-04 | 5.74 | 5.68 | -0.04 | -0.70 | 83638.20 | 4770.77 | 1.55 |
| 2025-07-03 | 5.75 | 5.72 | -0.02 | -0.35 | 81872.50 | 4681.37 | 1.52 |
| 2025-07-02 | 5.72 | 5.74 | 0.03 | 0.53 | 93332.82 | 5336.56 | 1.73 |
| 2025-07-01 | 5.73 | 5.71 | -0.02 | -0.35 | 103763.09 | 5939.19 | 1.93 |
| 2025-06-30 | 5.68 | 5.73 | 0.05 | 0.88 | 108065.70 | 6164.93 | 2.00 |
| 2025-06-27 | 5.69 | 5.68 | -0.05 | -0.87 | 128221.61 | 7289.08 | 2.38 |
| 2025-06-26 | 5.67 | 5.73 | 0.01 | 0.18 | 250533.26 | 14278.20 | 4.65 |
| 2025-06-25 | 5.60 | 5.72 | 0.16 | 2.88 | 329419.44 | 18864.54 | 6.11 |
| 2025-06-24 | 5.39 | 5.56 | 0.17 | 3.15 | 133252.30 | 7360.76 | 2.47 |
| 2025-06-23 | 5.16 | 5.39 | 0.15 | 2.86 | 99128.23 | 5254.61 | 1.84 |
| 2025-06-20 | 5.22 | 5.24 | -0.02 | -0.38 | 63686.80 | 3340.54 | 1.18 |
| 2025-06-19 | 5.27 | 5.26 | -0.02 | -0.38 | 107003.85 | 5647.84 | 1.99 |
| 2025-06-18 | 5.36 | 5.28 | -0.12 | -2.22 | 101369.20 | 5383.75 | 1.88 |
| 2025-06-17 | 5.43 | 5.40 | -0.01 | -0.19 | 83207.88 | 4499.32 | 1.54 |
| 2025-06-16 | 5.35 | 5.41 | 0.01 | 0.19 | 72391.70 | 3920.67 | 1.34 |
| 2025-06-13 | 5.56 | 5.40 | -0.18 | -3.23 | 142213.20 | 7723.61 | 2.64 |
| 2025-06-12 | 5.57 | 5.58 | 0.02 | 0.36 | 104314.84 | 5796.51 | 1.94 |
| 2025-06-11 | 5.56 | 5.56 | 0.01 | 0.18 | 80453.09 | 4492.82 | 1.49 |
| 2025-06-10 | 5.61 | 5.55 | -0.06 | -1.07 | 125303.94 | 6950.16 | 2.32 |
| 2025-06-09 | 5.61 | 5.61 | 0.00 | 0.00 | 106913.10 | 6010.10 | 1.98 |
| 2025-06-06 | 5.64 | 5.61 | -0.02 | -0.36 | 99651.01 | 5570.60 | 1.85 |
| 2025-06-05 | 5.71 | 5.63 | -0.07 | -1.23 | 152459.50 | 8639.12 | 2.83 |
| 2025-06-04 | 5.57 | 5.70 | 0.14 | 2.52 | 184171.11 | 10372.71 | 3.42 |
| 2025-06-03 | 5.45 | 5.56 | 0.08 | 1.46 | 100502.76 | 5553.01 | 1.86 |
| 2025-05-30 | 5.56 | 5.48 | -0.10 | -1.79 | 143246.80 | 7855.53 | 2.66 |
| 2025-05-29 | 5.56 | 5.58 | 0.07 | 1.27 | 187488.23 | 10435.87 | 3.48 |
| 2025-05-28 | 7.32 | 7.26 | -0.07 | -0.96 | 109189.80 | 7974.49 | 2.63 |
| 2025-05-27 | 7.22 | 7.33 | 0.09 | 1.24 | 113403.74 | 8255.86 | 2.74 |
| 2025-05-26 | 7.20 | 7.24 | 0.06 | 0.84 | 71546.88 | 5165.33 | 1.73 |
| 2025-05-23 | 7.23 | 7.18 | -0.01 | -0.14 | 126784.00 | 9195.49 | 3.06 |
| 2025-05-22 | 7.45 | 7.19 | -0.20 | -2.71 | 153667.00 | 11226.40 | 3.71 |
| 2025-05-21 | 7.43 | 7.39 | -0.02 | -0.27 | 117747.43 | 8682.11 | 2.84 |
| 2025-05-20 | 7.42 | 7.41 | -0.02 | -0.27 | 132029.85 | 9785.51 | 3.18 |
| 2025-05-19 | 7.37 | 7.43 | 0.06 | 0.81 | 161977.15 | 11997.85 | 3.91 |
| 2025-05-16 | 7.35 | 7.37 | 0.02 | 0.27 | 170828.00 | 12471.84 | 4.12 |
| 2025-05-15 | 7.21 | 7.35 | 0.14 | 1.94 | 250868.00 | 18312.23 | 6.05 |
| 2025-05-14 | 7.16 | 7.21 | 0.07 | 0.98 | 143848.95 | 10315.23 | 3.47 |
| 2025-05-13 | 7.19 | 7.14 | -0.01 | -0.14 | 105171.47 | 7526.72 | 2.54 |
| 2025-05-12 | 7.17 | 7.15 | 0.02 | 0.28 | 84118.15 | 6006.30 | 2.03 |
| 2025-05-09 | 7.24 | 7.13 | -0.11 | -1.52 | 136746.95 | 9755.76 | 3.30 |
| 2025-05-08 | 7.18 | 7.24 | 0.05 | 0.70 | 196387.26 | 14234.52 | 4.74 |
| 2025-05-07 | 7.24 | 7.19 | 0.02 | 0.28 | 196133.08 | 14203.00 | 4.73 |
| 2025-05-06 | 7.13 | 7.17 | 0.08 | 1.13 | 186085.70 | 13326.93 | 4.49 |
| 2025-04-30 | 7.11 | 7.09 | -0.12 | -1.66 | 272198.16 | 19807.48 | 6.56 |
| 2025-04-29 | 7.01 | 7.21 | 0.21 | 3.00 | 249002.05 | 17606.87 | 6.01 |
| 2025-04-28 | 7.21 | 7.00 | -0.17 | -2.37 | 162948.11 | 11486.49 | 3.93 |
| 2025-04-25 | 7.08 | 7.17 | 0.03 | 0.42 | 216085.49 | 15665.85 | 5.21 |
| 2025-04-24 | 7.25 | 7.14 | -0.17 | -2.33 | 263516.02 | 18737.66 | 6.36 |
| 2025-04-23 | 7.73 | 7.31 | -0.56 | -7.12 | 431064.88 | 31954.70 | 10.40 |
| 2025-04-22 | 7.70 | 7.87 | 0.30 | 3.96 | 450035.71 | 35012.03 | 10.85 |
| 2025-04-21 | 7.55 | 7.57 | -0.09 | -1.18 | 341916.56 | 26112.16 | 8.25 |
| 2025-04-18 | 7.46 | 7.66 | 0.10 | 1.32 | 391382.68 | 29818.45 | 9.44 |
| 2025-04-17 | 7.33 | 7.56 | 0.12 | 1.61 | 321604.46 | 24137.76 | 7.76 |
| 2025-04-16 | 7.41 | 7.44 | -0.04 | -0.54 | 309007.46 | 22810.88 | 7.45 |
| 2025-04-15 | 7.95 | 7.48 | -0.58 | -7.20 | 469345.84 | 35947.59 | 11.32 |
| 2025-04-14 | 7.87 | 8.06 | 0.04 | 0.50 | 487044.78 | 39210.14 | 11.75 |
| 2025-04-11 | 8.22 | 8.02 | -0.43 | -5.09 | 579158.90 | 46797.01 | 13.97 |
| 2025-04-10 | 7.80 | 8.45 | 0.19 | 2.30 | 779569.06 | 64707.32 | 18.80 |
| 2025-04-09 | 8.07 | 8.26 | -0.11 | -1.31 | 835329.82 | 68884.81 | 20.15 |
| 2025-04-08 | 7.69 | 8.37 | 0.76 | 9.99 | 622493.17 | 49475.83 | 15.01 |
| 2025-04-07 | 6.96 | 7.61 | 0.37 | 5.11 | 745156.65 | 56287.14 | 17.97 |
| 2025-04-03 | 6.90 | 7.24 | 0.22 | 3.13 | 421360.20 | 30175.90 | 10.16 |
| 2025-04-02 | 6.95 | 7.02 | -0.12 | -1.68 | 312133.58 | 21684.27 | 7.53 |
| 2025-04-01 | 6.93 | 7.14 | 0.21 | 3.03 | 563312.62 | 39733.50 | 13.59 |
| 2025-03-31 | 6.54 | 6.93 | 0.63 | 10.00 | 163741.27 | 11171.06 | 3.95 |
| 2025-03-28 | 6.58 | 6.30 | -0.24 | -3.67 | 91603.00 | 5841.19 | 2.21 |
| 2025-03-27 | 6.58 | 6.54 | -0.03 | -0.46 | 52546.00 | 3441.92 | 1.27 |
| 2025-03-26 | 6.44 | 6.57 | 0.14 | 2.18 | 73527.96 | 4805.74 | 1.77 |
| 2025-03-25 | 6.52 | 6.43 | -0.10 | -1.53 | 66336.49 | 4268.32 | 1.60 |
| 2025-03-24 | 6.64 | 6.53 | -0.15 | -2.25 | 90158.98 | 5933.24 | 2.17 |
| 2025-03-21 | 6.73 | 6.68 | -0.09 | -1.33 | 60606.00 | 4039.42 | 1.46 |
| 2025-03-20 | 6.72 | 6.77 | 0.03 | 0.45 | 68225.00 | 4622.14 | 1.64 |
| 2025-03-19 | 6.75 | 6.74 | -0.04 | -0.59 | 62735.00 | 4217.02 | 1.51 |
| 2025-03-18 | 6.88 | 6.78 | -0.11 | -1.60 | 103675.42 | 7034.14 | 2.50 |
| 2025-03-17 | 6.95 | 6.89 | -0.06 | -0.86 | 118961.97 | 8255.80 | 2.87 |
| 2025-03-14 | 6.92 | 6.95 | 0.03 | 0.43 | 195701.33 | 13605.06 | 4.72 |
| 2025-03-13 | 6.78 | 6.92 | 0.24 | 3.59 | 250255.39 | 17183.62 | 6.03 |
| 2025-03-12 | 6.58 | 6.68 | 0.10 | 1.52 | 95142.00 | 6362.25 | 2.29 |
| 2025-03-11 | 6.39 | 6.58 | 0.14 | 2.17 | 87782.41 | 5683.70 | 2.11 |
| 2025-03-10 | 6.29 | 6.44 | 0.14 | 2.22 | 94218.00 | 6006.51 | 2.27 |
| 2025-03-07 | 6.43 | 6.30 | -0.15 | -2.33 | 84958.00 | 5399.34 | 2.05 |
| 2025-03-06 | 6.47 | 6.45 | 0.06 | 0.94 | 90565.00 | 5821.95 | 2.18 |
| 2025-03-05 | 6.42 | 6.39 | -0.08 | -1.24 | 98023.00 | 6223.99 | 2.36 |
| 2025-03-04 | 6.35 | 6.47 | 0.07 | 1.09 | 71441.76 | 4577.65 | 1.72 |
| 2025-03-03 | 6.47 | 6.40 | -0.08 | -1.24 | 104197.01 | 6726.12 | 2.51 |
| 2025-02-28 | 6.73 | 6.48 | -0.27 | -4.00 | 149152.91 | 9803.72 | 3.59 |
| 2025-02-27 | 6.69 | 6.75 | 0.15 | 2.27 | 195625.30 | 13146.24 | 4.71 |
| 2025-02-26 | 6.45 | 6.60 | 0.14 | 2.17 | 131675.12 | 8698.02 | 3.17 |
| 2025-02-25 | 6.41 | 6.46 | -0.01 | -0.16 | 110617.78 | 7209.44 | 2.67 |
| 2025-02-24 | 6.45 | 6.47 | -0.01 | -0.15 | 78309.00 | 5055.83 | 1.89 |
日K线
周K线
月K线
