西安饮食(000721)股票信息
| 股票代码 | 000721 |
| 股票名称 | 西安饮食 |
| 最新价/元 | 8.99 |
| 涨跌额/元 | 0.80 |
| 涨跌幅/% | 9.77 |
| 买入/元 | 8.99 |
| 卖出/元 | 9.00 |
| 昨收/元 | 8.19 |
| 今开/元 | 8.47 |
| 最高/元 | 8.99 |
| 最低/元 | 7.99 |
| 成交量/手 | 812807.63 |
| 成交额/万 | 69838.41 |
| 股净值/元 | -43.75 |
| 市净率 | 14.25 |
| 总市值/万 | 515948.96 |
| 流通值/万 | 393314.23 |
| 换手率/% | 18.58 |
| 入市日期 | 1997-04-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
西安饮食(000721)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 | 8.47 | 8.99 | 0.80 | 9.77 | 812807.63 | 69838.41 | 18.58 |
| 2024-09-27 | 7.78 | 8.19 | 0.57 | 7.48 | 739438.45 | 58717.37 | 16.90 |
| 2024-09-26 | 6.96 | 7.62 | 0.69 | 9.96 | 407918.21 | 29774.99 | 9.32 |
| 2024-09-25 | 6.88 | 6.93 | 0.09 | 1.32 | 239874.08 | 16689.76 | 5.48 |
| 2024-09-24 | 6.73 | 6.84 | 0.13 | 1.94 | 180772.08 | 12297.50 | 4.13 |
| 2024-09-23 | 6.57 | 6.71 | 0.06 | 0.90 | 133810.20 | 8961.64 | 3.06 |
| 2024-09-20 | 6.50 | 6.65 | 0.12 | 1.84 | 140199.48 | 9269.21 | 3.20 |
| 2024-09-19 | 6.31 | 6.53 | 0.23 | 3.65 | 140013.63 | 9108.54 | 3.20 |
| 2024-09-18 | 6.32 | 6.30 | -0.08 | -1.25 | 65977.06 | 4127.44 | 1.51 |
| 2024-09-13 | 6.36 | 6.38 | 0.02 | 0.31 | 53648.00 | 3415.80 | 1.23 |
| 2024-09-12 | 6.42 | 6.36 | -0.06 | -0.94 | 56248.00 | 3607.75 | 1.29 |
| 2024-09-11 | 6.52 | 6.42 | -0.16 | -2.43 | 82803.00 | 5341.15 | 1.89 |
| 2024-09-10 | 6.70 | 6.58 | -0.20 | -2.95 | 131958.48 | 8709.42 | 3.02 |
| 2024-09-09 | 6.56 | 6.78 | 0.17 | 2.57 | 192230.00 | 12927.13 | 4.39 |
| 2024-09-06 | 6.59 | 6.61 | 0.01 | 0.15 | 84829.00 | 5639.63 | 1.94 |
| 2024-09-05 | 6.50 | 6.60 | 0.12 | 1.85 | 65910.00 | 4326.77 | 1.51 |
| 2024-09-04 | 6.51 | 6.48 | -0.09 | -1.37 | 54441.00 | 3546.63 | 1.24 |
| 2024-09-03 | 6.59 | 6.57 | 0.05 | 0.77 | 45408.00 | 2978.68 | 1.04 |
| 2024-09-02 | 6.63 | 6.52 | -0.13 | -1.96 | 86742.00 | 5750.52 | 1.98 |
| 2024-08-30 | 6.48 | 6.65 | 0.16 | 2.47 | 108947.00 | 7205.27 | 2.49 |
| 2024-08-29 | 6.45 | 6.49 | 0.01 | 0.15 | 56368.20 | 3629.96 | 1.29 |
| 2024-08-28 | 6.42 | 6.48 | 0.11 | 1.73 | 77536.00 | 5008.02 | 1.77 |
| 2024-08-27 | 6.39 | 6.37 | -0.01 | -0.16 | 60132.20 | 3841.89 | 1.37 |
| 2024-08-26 | 6.32 | 6.38 | 0.06 | 0.95 | 41603.16 | 2648.16 | 0.95 |
| 2024-08-23 | 6.30 | 6.32 | -0.01 | -0.16 | 55641.16 | 3485.65 | 1.27 |
| 2024-08-22 | 6.60 | 6.33 | -0.30 | -4.53 | 108173.00 | 6942.25 | 2.47 |
| 2024-08-21 | 6.60 | 6.63 | 0.03 | 0.46 | 52026.47 | 3449.48 | 1.19 |
| 2024-08-20 | 6.76 | 6.60 | -0.12 | -1.79 | 75941.00 | 5033.05 | 1.74 |
| 2024-08-19 | 6.69 | 6.72 | 0.03 | 0.45 | 61298.00 | 4111.21 | 1.40 |
| 2024-08-16 | 6.80 | 6.69 | -0.10 | -1.47 | 77524.00 | 5208.23 | 1.77 |
| 2024-08-15 | 6.68 | 6.79 | 0.06 | 0.89 | 115381.00 | 7756.75 | 2.64 |
| 2024-08-14 | 6.78 | 6.73 | -0.08 | -1.18 | 67706.00 | 4576.88 | 1.55 |
| 2024-08-13 | 6.94 | 6.81 | -0.12 | -1.73 | 104376.00 | 7073.35 | 2.39 |
| 2024-08-12 | 7.16 | 6.93 | -0.42 | -5.71 | 196554.00 | 13731.14 | 4.49 |
| 2024-08-09 | 7.29 | 7.35 | -0.04 | -0.54 | 247022.00 | 18378.12 | 5.65 |
| 2024-08-08 | 7.29 | 7.39 | -0.05 | -0.67 | 267471.59 | 19928.08 | 6.11 |
| 2024-08-07 | 7.61 | 7.44 | 0.09 | 1.22 | 319557.99 | 24070.62 | 7.30 |
| 2024-08-06 | 7.01 | 7.35 | 0.24 | 3.38 | 235121.99 | 16972.22 | 5.37 |
| 2024-08-05 | 7.44 | 7.11 | 0.04 | 0.57 | 247756.00 | 18089.11 | 5.66 |
| 2024-08-02 | 6.98 | 7.07 | 0.03 | 0.43 | 102690.00 | 7253.29 | 2.35 |
| 2024-08-01 | 7.01 | 7.04 | 0.02 | 0.29 | 103878.60 | 7300.25 | 2.37 |
| 2024-07-31 | 6.93 | 7.02 | 0.16 | 2.33 | 117881.60 | 8259.06 | 2.69 |
| 2024-07-30 | 6.75 | 6.86 | 0.08 | 1.18 | 65173.00 | 4449.52 | 1.49 |
| 2024-07-29 | 6.77 | 6.78 | 0.00 | 0.00 | 43666.00 | 2944.80 | 1.00 |
| 2024-07-26 | 6.70 | 6.78 | 0.10 | 1.50 | 52483.00 | 3538.99 | 1.20 |
| 2024-07-25 | 6.63 | 6.68 | 0.00 | 0.00 | 51598.00 | 3451.00 | 1.18 |
| 2024-07-24 | 6.88 | 6.68 | -0.21 | -3.05 | 78127.00 | 5280.31 | 1.79 |
| 2024-07-23 | 7.01 | 6.89 | -0.11 | -1.57 | 89149.00 | 6257.81 | 2.04 |
| 2024-07-22 | 6.98 | 7.00 | 0.02 | 0.29 | 64632.00 | 4506.87 | 1.48 |
| 2024-07-19 | 7.05 | 6.98 | -0.07 | -0.99 | 77312.00 | 5382.56 | 1.77 |
| 2024-07-18 | 7.14 | 7.05 | -0.14 | -1.95 | 114828.00 | 8033.60 | 2.62 |
| 2024-07-17 | 7.14 | 7.19 | -0.03 | -0.42 | 69415.00 | 4997.94 | 1.59 |
| 2024-07-16 | 7.19 | 7.22 | 0.08 | 1.12 | 84068.00 | 6045.44 | 1.92 |
| 2024-07-15 | 7.33 | 7.14 | -0.21 | -2.86 | 98532.00 | 7050.72 | 2.25 |
| 2024-07-12 | 7.25 | 7.35 | 0.06 | 0.82 | 183327.00 | 13617.27 | 4.19 |
| 2024-07-11 | 7.12 | 7.29 | 0.20 | 2.82 | 161102.00 | 11665.36 | 3.68 |
| 2024-07-10 | 7.34 | 7.09 | -0.39 | -5.21 | 198081.60 | 14213.89 | 4.53 |
| 2024-07-09 | 7.29 | 7.48 | -0.19 | -2.48 | 234355.00 | 17283.68 | 5.36 |
| 2024-07-08 | 7.45 | 7.67 | 0.23 | 3.09 | 280867.38 | 21631.95 | 6.42 |
| 2024-07-05 | 7.15 | 7.44 | 0.22 | 3.05 | 199793.38 | 14777.19 | 4.57 |
| 2024-07-04 | 7.38 | 7.22 | -0.36 | -4.75 | 179827.00 | 13099.29 | 4.11 |
| 2024-07-03 | 7.14 | 7.58 | 0.43 | 6.01 | 340614.00 | 25701.28 | 7.79 |
| 2024-07-02 | 7.10 | 7.15 | 0.05 | 0.70 | 93135.00 | 6674.16 | 2.13 |
| 2024-07-01 | 6.91 | 7.10 | 0.19 | 2.75 | 90848.00 | 6385.23 | 2.08 |
| 2024-06-28 | 6.86 | 6.91 | 0.05 | 0.73 | 74589.00 | 5170.36 | 1.70 |
| 2024-06-27 | 6.89 | 6.86 | -0.05 | -0.72 | 97533.00 | 6766.54 | 2.23 |
| 2024-06-26 | 6.85 | 6.91 | 0.06 | 0.88 | 94413.00 | 6420.46 | 2.16 |
| 2024-06-25 | 6.65 | 6.85 | 0.20 | 3.01 | 121629.00 | 8283.65 | 2.78 |
| 2024-06-24 | 6.97 | 6.65 | -0.33 | -4.73 | 109463.90 | 7360.06 | 2.50 |
| 2024-06-21 | 7.06 | 6.98 | -0.07 | -0.99 | 52527.00 | 3690.81 | 1.20 |
| 2024-06-20 | 7.25 | 7.05 | -0.25 | -3.43 | 84714.00 | 6045.19 | 1.94 |
| 2024-06-19 | 7.40 | 7.30 | -0.10 | -1.35 | 56705.09 | 4150.80 | 1.30 |
| 2024-06-18 | 7.37 | 7.40 | 0.03 | 0.41 | 56317.09 | 4155.24 | 1.29 |
| 2024-06-17 | 7.33 | 7.37 | -0.01 | -0.14 | 45815.00 | 3367.21 | 1.05 |
| 2024-06-14 | 7.32 | 7.38 | 0.09 | 1.24 | 68923.00 | 5082.18 | 1.58 |
| 2024-06-13 | 7.40 | 7.29 | -0.10 | -1.35 | 59790.00 | 4375.84 | 1.37 |
| 2024-06-12 | 7.31 | 7.39 | 0.07 | 0.96 | 60387.09 | 4448.72 | 1.38 |
| 2024-06-11 | 7.30 | 7.32 | -0.01 | -0.14 | 66188.09 | 4805.56 | 1.51 |
| 2024-06-07 | 7.23 | 7.33 | 0.10 | 1.38 | 78377.00 | 5724.73 | 1.79 |
| 2024-06-06 | 7.69 | 7.23 | -0.48 | -6.23 | 174487.05 | 12830.85 | 3.99 |
| 2024-06-05 | 7.84 | 7.71 | -0.19 | -2.41 | 58486.00 | 4570.33 | 1.34 |
| 2024-06-04 | 7.90 | 7.90 | -0.01 | -0.13 | 66268.00 | 5195.70 | 1.51 |
| 2024-06-03 | 8.06 | 7.91 | -0.15 | -1.86 | 91144.00 | 7209.02 | 2.08 |
| 2024-05-31 | 8.00 | 8.06 | 0.04 | 0.50 | 49955.00 | 4013.65 | 1.14 |
| 2024-05-30 | 8.14 | 8.02 | -0.16 | -1.96 | 82190.00 | 6612.25 | 1.88 |
| 2024-05-29 | 8.12 | 8.18 | 0.07 | 0.86 | 69225.04 | 5649.33 | 1.58 |
| 2024-05-28 | 8.14 | 8.11 | -0.08 | -0.98 | 62454.00 | 5079.70 | 1.43 |
| 2024-05-27 | 8.28 | 8.19 | -0.05 | -0.61 | 72012.93 | 5881.19 | 1.65 |
| 2024-05-24 | 8.26 | 8.24 | -0.03 | -0.36 | 64623.00 | 5352.64 | 1.48 |
| 2024-05-23 | 8.37 | 8.27 | -0.14 | -1.67 | 102769.00 | 8518.02 | 2.35 |
| 2024-05-22 | 8.46 | 8.41 | -0.08 | -0.94 | 124433.58 | 10444.76 | 2.84 |
| 2024-05-21 | 8.50 | 8.49 | -0.13 | -1.51 | 161616.56 | 13780.28 | 3.69 |
| 2024-05-20 | 8.75 | 8.62 | 0.09 | 1.06 | 271688.78 | 23562.93 | 6.21 |
| 2024-05-17 | 8.50 | 8.53 | 0.04 | 0.47 | 124605.35 | 10544.88 | 2.85 |
| 2024-05-16 | 8.34 | 8.49 | 0.17 | 2.04 | 208357.59 | 17746.62 | 4.76 |
| 2024-05-15 | 8.35 | 8.32 | -0.09 | -1.07 | 89090.00 | 7429.02 | 2.04 |
| 2024-05-14 | 8.37 | 8.41 | 0.04 | 0.48 | 128882.00 | 10830.14 | 2.95 |
| 2024-05-13 | 8.60 | 8.37 | -0.37 | -4.23 | 232053.58 | 19485.83 | 5.30 |
| 2024-05-10 | 8.43 | 8.74 | 0.31 | 3.68 | 460732.59 | 40572.77 | 10.53 |
| 2024-05-09 | 8.33 | 8.43 | 0.13 | 1.57 | 129764.02 | 10901.94 | 2.97 |
日K线
周K线
月K线
