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 | 8.60 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.23 |
| 买入/元 | 8.59 |
| 卖出/元 | 8.60 |
| 昨收/元 | 8.58 |
| 今开/元 | 8.58 |
| 最高/元 | 8.64 |
| 最低/元 | 8.55 |
| 成交量/手 | 74376.00 |
| 成交额/万 | 6394.60 |
| 股净值/元 | -38.57 |
| 市净率 | 18.07 |
| 总市值/万 | 493566.30 |
| 流通值/万 | 440629.86 |
| 换手率/% | 1.45 |
| 入市日期 | 1997-04-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 8.58 | 8.60 | 0.02 | 0.23 | 74376.00 | 6394.60 | 1.45 |
| 2025-07-17 | 8.55 | 8.58 | 0.03 | 0.35 | 74778.59 | 6415.61 | 1.46 |
| 2025-07-16 | 8.50 | 8.55 | 0.05 | 0.59 | 76687.00 | 6556.83 | 1.50 |
| 2025-07-15 | 8.61 | 8.50 | -0.11 | -1.28 | 118335.40 | 10063.45 | 2.31 |
| 2025-07-14 | 8.63 | 8.61 | -0.06 | -0.69 | 106848.84 | 9207.19 | 2.09 |
| 2025-07-11 | 8.65 | 8.67 | 0.02 | 0.23 | 108785.84 | 9404.00 | 2.12 |
| 2025-07-10 | 8.59 | 8.65 | 0.04 | 0.47 | 86464.00 | 7459.20 | 1.69 |
| 2025-07-09 | 8.61 | 8.61 | 0.02 | 0.23 | 107227.00 | 9238.65 | 2.09 |
| 2025-07-08 | 8.55 | 8.59 | 0.01 | 0.12 | 72381.00 | 6206.27 | 1.41 |
| 2025-07-07 | 8.60 | 8.58 | 0.04 | 0.47 | 70175.00 | 6023.03 | 1.37 |
| 2025-07-04 | 8.60 | 8.54 | -0.06 | -0.70 | 80673.00 | 6903.63 | 1.57 |
| 2025-07-03 | 8.60 | 8.60 | -0.03 | -0.35 | 73727.00 | 6341.22 | 1.44 |
| 2025-07-02 | 8.63 | 8.63 | -0.01 | -0.12 | 92676.00 | 8004.19 | 1.81 |
| 2025-07-01 | 8.60 | 8.64 | 0.03 | 0.35 | 96680.00 | 8318.76 | 1.89 |
| 2025-06-30 | 8.59 | 8.61 | 0.02 | 0.23 | 91609.00 | 7859.84 | 1.79 |
| 2025-06-27 | 8.64 | 8.59 | -0.13 | -1.49 | 144112.00 | 12437.24 | 2.81 |
| 2025-06-26 | 8.55 | 8.72 | 0.13 | 1.51 | 229081.54 | 19863.43 | 4.47 |
| 2025-06-25 | 8.55 | 8.59 | 0.07 | 0.82 | 106551.01 | 9109.01 | 2.08 |
| 2025-06-24 | 8.41 | 8.52 | 0.11 | 1.31 | 80416.00 | 6830.96 | 1.57 |
| 2025-06-23 | 8.30 | 8.41 | 0.05 | 0.60 | 66961.00 | 5595.67 | 1.31 |
| 2025-06-20 | 8.44 | 8.36 | -0.08 | -0.95 | 79627.52 | 6690.41 | 1.55 |
| 2025-06-19 | 8.59 | 8.44 | -0.14 | -1.63 | 106371.01 | 9089.88 | 2.08 |
| 2025-06-18 | 8.67 | 8.58 | -0.06 | -0.69 | 72404.00 | 6219.48 | 1.41 |
| 2025-06-17 | 8.62 | 8.64 | 0.02 | 0.23 | 123812.64 | 10728.91 | 2.42 |
| 2025-06-16 | 8.58 | 8.62 | 0.00 | 0.00 | 130411.49 | 11150.91 | 2.55 |
| 2025-06-13 | 8.85 | 8.62 | -0.29 | -3.26 | 220867.99 | 19199.84 | 4.31 |
| 2025-06-12 | 9.06 | 8.91 | -0.14 | -1.55 | 197516.00 | 17707.47 | 3.86 |
| 2025-06-11 | 9.09 | 9.05 | 0.03 | 0.33 | 289229.67 | 26269.41 | 5.65 |
| 2025-06-10 | 8.88 | 9.02 | 0.14 | 1.58 | 339053.52 | 30604.90 | 6.62 |
| 2025-06-09 | 8.79 | 8.88 | 0.08 | 0.91 | 160355.08 | 14158.97 | 3.13 |
| 2025-06-06 | 8.74 | 8.80 | 0.05 | 0.57 | 118699.01 | 10374.97 | 2.32 |
| 2025-06-05 | 8.76 | 8.75 | -0.04 | -0.46 | 132169.00 | 11608.85 | 2.58 |
| 2025-06-04 | 8.68 | 8.79 | 0.10 | 1.15 | 163166.81 | 14260.55 | 3.18 |
| 2025-06-03 | 8.65 | 8.69 | 0.04 | 0.46 | 61385.81 | 5318.00 | 1.20 |
| 2025-05-30 | 8.70 | 8.65 | -0.08 | -0.92 | 76033.00 | 6599.73 | 1.48 |
| 2025-05-29 | 8.70 | 8.73 | 0.01 | 0.12 | 84240.00 | 7346.46 | 1.64 |
| 2025-05-28 | 8.78 | 8.72 | -0.06 | -0.68 | 79164.00 | 6900.48 | 1.55 |
| 2025-05-27 | 8.67 | 8.78 | 0.10 | 1.15 | 94683.00 | 8293.41 | 1.85 |
| 2025-05-26 | 8.59 | 8.68 | 0.07 | 0.81 | 67130.03 | 5802.14 | 1.31 |
| 2025-05-23 | 8.68 | 8.61 | -0.09 | -1.03 | 102840.66 | 8916.85 | 2.01 |
| 2025-05-22 | 8.95 | 8.70 | -0.29 | -3.23 | 243017.15 | 21353.55 | 4.74 |
| 2025-05-21 | 9.10 | 8.99 | -0.19 | -2.07 | 216722.00 | 19626.30 | 4.23 |
| 2025-05-20 | 8.96 | 9.18 | 0.18 | 2.00 | 292712.66 | 26695.67 | 5.71 |
| 2025-05-19 | 8.95 | 9.00 | 0.05 | 0.56 | 119425.83 | 10750.72 | 2.33 |
| 2025-05-16 | 9.05 | 8.95 | -0.09 | -1.00 | 104754.00 | 9371.72 | 2.04 |
| 2025-05-15 | 9.05 | 9.04 | 0.01 | 0.11 | 159251.00 | 14443.74 | 3.11 |
| 2025-05-14 | 9.00 | 9.03 | 0.01 | 0.11 | 121108.84 | 10896.77 | 2.36 |
| 2025-05-13 | 8.93 | 9.02 | 0.09 | 1.01 | 186120.07 | 16734.91 | 3.63 |
| 2025-05-12 | 8.94 | 8.93 | -0.03 | -0.34 | 146838.83 | 13091.45 | 2.87 |
| 2025-05-09 | 9.06 | 8.96 | -0.13 | -1.43 | 133662.18 | 12011.61 | 2.61 |
| 2025-05-08 | 9.00 | 9.09 | 0.09 | 1.00 | 208762.19 | 18938.67 | 4.07 |
| 2025-05-07 | 9.01 | 9.00 | 0.03 | 0.33 | 196497.00 | 17735.65 | 3.84 |
| 2025-05-06 | 8.88 | 8.97 | 0.10 | 1.13 | 200326.01 | 17898.25 | 3.91 |
| 2025-04-30 | 8.85 | 8.87 | -0.05 | -0.56 | 154938.01 | 13762.19 | 3.02 |
| 2025-04-29 | 8.99 | 8.92 | -0.04 | -0.45 | 123445.01 | 11059.29 | 2.41 |
| 2025-04-28 | 9.22 | 8.96 | -0.28 | -3.03 | 202694.07 | 18278.04 | 3.96 |
| 2025-04-25 | 9.05 | 9.24 | 0.22 | 2.44 | 280944.66 | 25796.81 | 5.48 |
| 2025-04-24 | 9.10 | 9.02 | -0.14 | -1.53 | 195192.81 | 17692.75 | 3.81 |
| 2025-04-23 | 9.32 | 9.16 | -0.25 | -2.66 | 283981.31 | 26218.16 | 5.54 |
| 2025-04-22 | 9.31 | 9.41 | 0.09 | 0.97 | 416086.23 | 38798.45 | 8.12 |
| 2025-04-21 | 9.07 | 9.32 | 0.03 | 0.32 | 327654.17 | 30235.44 | 6.40 |
| 2025-04-18 | 9.80 | 9.29 | -0.72 | -7.19 | 596925.31 | 56897.22 | 11.65 |
| 2025-04-17 | 9.45 | 10.01 | 0.39 | 4.05 | 798076.26 | 78419.02 | 15.58 |
| 2025-04-16 | 9.30 | 9.62 | 0.03 | 0.31 | 541689.20 | 51984.37 | 10.57 |
| 2025-04-15 | 9.26 | 9.59 | 0.33 | 3.56 | 550933.00 | 52672.43 | 10.75 |
| 2025-04-14 | 9.05 | 9.26 | 0.20 | 2.21 | 275725.16 | 25457.73 | 5.38 |
| 2025-04-11 | 9.05 | 9.06 | -0.16 | -1.74 | 306121.16 | 28060.49 | 5.97 |
| 2025-04-10 | 8.91 | 9.22 | 0.35 | 3.95 | 418885.18 | 38244.28 | 8.18 |
| 2025-04-09 | 8.51 | 8.87 | 0.25 | 2.90 | 336412.33 | 28762.40 | 6.57 |
| 2025-04-08 | 8.15 | 8.62 | 0.36 | 4.36 | 303803.02 | 25882.57 | 5.93 |
| 2025-04-07 | 8.70 | 8.26 | -0.92 | -10.02 | 269326.18 | 22918.69 | 5.26 |
| 2025-04-03 | 9.02 | 9.18 | 0.11 | 1.21 | 206126.33 | 18903.33 | 4.02 |
| 2025-04-02 | 8.87 | 9.07 | 0.16 | 1.80 | 158931.49 | 14296.21 | 3.10 |
| 2025-04-01 | 8.83 | 8.91 | 0.07 | 0.79 | 144451.00 | 12910.20 | 2.82 |
| 2025-03-31 | 9.10 | 8.84 | -0.41 | -4.43 | 271958.24 | 24315.51 | 5.31 |
| 2025-03-28 | 9.69 | 9.25 | -0.55 | -5.61 | 345667.18 | 32840.21 | 6.75 |
| 2025-03-27 | 9.83 | 9.80 | -0.07 | -0.71 | 337483.42 | 33490.41 | 6.59 |
| 2025-03-26 | 9.80 | 9.87 | -0.10 | -1.00 | 311207.52 | 30736.59 | 6.07 |
| 2025-03-25 | 9.90 | 9.97 | -0.13 | -1.29 | 488740.31 | 48250.51 | 9.54 |
| 2025-03-24 | 9.70 | 10.10 | 0.36 | 3.70 | 734710.81 | 74118.50 | 14.34 |
| 2025-03-21 | 9.55 | 9.74 | 0.17 | 1.78 | 276647.00 | 26494.49 | 5.40 |
| 2025-03-20 | 9.66 | 9.57 | -0.14 | -1.44 | 213242.56 | 20594.18 | 4.16 |
| 2025-03-19 | 9.80 | 9.71 | -0.14 | -1.42 | 257033.33 | 25093.82 | 5.02 |
| 2025-03-18 | 9.88 | 9.85 | -0.02 | -0.20 | 312659.22 | 30746.42 | 6.10 |
| 2025-03-17 | 10.07 | 9.87 | -0.02 | -0.20 | 525569.45 | 52372.10 | 10.26 |
| 2025-03-14 | 9.60 | 9.89 | 0.33 | 3.45 | 536495.23 | 52704.92 | 10.47 |
| 2025-03-13 | 9.60 | 9.56 | -0.08 | -0.83 | 248921.87 | 23760.12 | 4.86 |
| 2025-03-12 | 9.76 | 9.64 | -0.17 | -1.73 | 378970.02 | 36812.24 | 7.40 |
| 2025-03-11 | 9.45 | 9.81 | 0.27 | 2.83 | 480407.36 | 46723.69 | 9.38 |
| 2025-03-10 | 9.42 | 9.54 | 0.01 | 0.11 | 276630.41 | 26311.62 | 5.40 |
| 2025-03-07 | 9.40 | 9.53 | 0.08 | 0.85 | 409648.79 | 38977.49 | 8.00 |
| 2025-03-06 | 9.25 | 9.45 | 0.21 | 2.27 | 382265.00 | 35618.60 | 7.46 |
| 2025-03-05 | 9.40 | 9.24 | -0.16 | -1.70 | 359490.00 | 32991.85 | 7.02 |
| 2025-03-04 | 9.58 | 9.40 | -0.33 | -3.39 | 379168.61 | 36004.18 | 7.40 |
| 2025-03-03 | 9.63 | 9.73 | 0.01 | 0.10 | 598789.45 | 58357.61 | 11.69 |
| 2025-02-28 | 9.68 | 9.72 | 0.10 | 1.04 | 824455.30 | 81572.25 | 16.09 |
| 2025-02-27 | 9.19 | 9.62 | 0.43 | 4.68 | 802854.14 | 76442.96 | 15.67 |
| 2025-02-26 | 9.18 | 9.19 | 0.10 | 1.10 | 251232.30 | 22954.89 | 4.90 |
| 2025-02-25 | 9.04 | 9.09 | -0.05 | -0.55 | 350990.00 | 32241.21 | 6.85 |
| 2025-02-24 | 8.88 | 9.14 | 0.20 | 2.24 | 348057.64 | 31669.99 | 6.79 |
日K线
周K线
月K线
