京东方Ａ(000725)股票信息
| 股票代码 | 000725 |
| 股票名称 | 京东方Ａ |
| 最新价/元 | 4.47 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 7.71 |
| 买入/元 | 4.47 |
| 卖出/元 | 4.48 |
| 昨收/元 | 4.15 |
| 今开/元 | 4.26 |
| 最高/元 | 4.49 |
| 最低/元 | 4.21 |
| 成交量/手 | 15175856.80 |
| 成交额/万 | 661514.43 |
| 股净值/元 | 74.50 |
| 市净率 | 1.31 |
| 总市值/万 | 16829541.69 |
| 流通值/万 | 16473159.48 |
| 换手率/% | 4.12 |
| 入市日期 | 2001-01-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
京东方Ａ(000725)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 | 4.26 | 4.47 | 0.32 | 7.71 | 15175856.80 | 661514.43 | 4.12 |
| 2024-09-27 | 4.03 | 4.15 | 0.18 | 4.53 | 8966168.44 | 367936.37 | 2.43 |
| 2024-09-26 | 3.86 | 3.97 | 0.08 | 2.06 | 5653781.54 | 221383.78 | 1.53 |
| 2024-09-25 | 3.91 | 3.89 | 0.01 | 0.26 | 4651889.51 | 182749.63 | 1.26 |
| 2024-09-24 | 3.81 | 3.88 | 0.08 | 2.11 | 4298814.49 | 165909.25 | 1.17 |
| 2024-09-23 | 3.79 | 3.80 | 0.02 | 0.53 | 2140472.25 | 81303.85 | 0.58 |
| 2024-09-20 | 3.75 | 3.78 | 0.04 | 1.07 | 2965154.22 | 111504.67 | 0.80 |
| 2024-09-19 | 3.66 | 3.74 | 0.11 | 3.03 | 3435795.74 | 127490.09 | 0.93 |
| 2024-09-18 | 3.66 | 3.63 | -0.02 | -0.55 | 2342190.70 | 84763.95 | 0.64 |
| 2024-09-13 | 3.72 | 3.65 | -0.06 | -1.62 | 2966877.77 | 109193.50 | 0.81 |
| 2024-09-12 | 3.76 | 3.71 | -0.05 | -1.33 | 2321123.47 | 86840.40 | 0.63 |
| 2024-09-11 | 3.84 | 3.76 | -0.08 | -2.08 | 2483187.67 | 93813.36 | 0.67 |
| 2024-09-10 | 3.79 | 3.84 | 0.05 | 1.32 | 2620655.38 | 99618.02 | 0.71 |
| 2024-09-09 | 3.85 | 3.79 | -0.03 | -0.79 | 2409214.91 | 91464.45 | 0.65 |
| 2024-09-06 | 3.86 | 3.82 | -0.03 | -0.78 | 1637384.39 | 62938.76 | 0.44 |
| 2024-09-05 | 3.88 | 3.85 | -0.04 | -1.03 | 2433230.14 | 93969.83 | 0.66 |
| 2024-09-04 | 3.88 | 3.89 | 0.00 | 0.00 | 2058913.21 | 79767.03 | 0.56 |
| 2024-09-03 | 3.83 | 3.89 | 0.06 | 1.57 | 2973412.14 | 115362.06 | 0.81 |
| 2024-09-02 | 3.86 | 3.83 | -0.03 | -0.78 | 2874009.07 | 110548.45 | 0.78 |
| 2024-08-30 | 3.90 | 3.86 | -0.02 | -0.52 | 4662885.84 | 181583.08 | 1.27 |
| 2024-08-29 | 3.82 | 3.88 | 0.06 | 1.57 | 3215249.48 | 124559.47 | 0.87 |
| 2024-08-28 | 3.80 | 3.82 | 0.03 | 0.79 | 2238348.10 | 85089.20 | 0.61 |
| 2024-08-27 | 3.89 | 3.79 | -0.11 | -2.82 | 2974590.84 | 113347.03 | 0.81 |
| 2024-08-26 | 3.87 | 3.90 | 0.04 | 1.04 | 2303059.68 | 89588.48 | 0.62 |
| 2024-08-23 | 3.84 | 3.86 | 0.01 | 0.26 | 2432483.88 | 93490.82 | 0.66 |
| 2024-08-22 | 3.83 | 3.85 | 0.02 | 0.52 | 2280007.40 | 87708.90 | 0.62 |
| 2024-08-21 | 3.80 | 3.83 | 0.03 | 0.79 | 2562389.85 | 98580.40 | 0.70 |
| 2024-08-20 | 3.82 | 3.80 | -0.01 | -0.26 | 2770740.10 | 105743.77 | 0.75 |
| 2024-08-19 | 3.80 | 3.81 | 0.01 | 0.26 | 1980533.75 | 75578.97 | 0.54 |
| 2024-08-16 | 3.80 | 3.80 | 0.01 | 0.26 | 2327410.61 | 88662.74 | 0.63 |
| 2024-08-15 | 3.73 | 3.79 | 0.07 | 1.88 | 3445773.66 | 130310.94 | 0.94 |
| 2024-08-14 | 3.73 | 3.72 | -0.01 | -0.27 | 1720460.55 | 64260.06 | 0.47 |
| 2024-08-13 | 3.70 | 3.73 | 0.03 | 0.81 | 2280062.01 | 84465.95 | 0.62 |
| 2024-08-12 | 3.73 | 3.70 | -0.03 | -0.80 | 2008287.80 | 74624.28 | 0.54 |
| 2024-08-09 | 3.75 | 3.73 | -0.01 | -0.27 | 2108666.17 | 79155.83 | 0.57 |
| 2024-08-08 | 3.73 | 3.74 | -0.01 | -0.27 | 2416229.02 | 90107.23 | 0.66 |
| 2024-08-07 | 3.77 | 3.75 | -0.02 | -0.53 | 2184579.07 | 82055.64 | 0.59 |
| 2024-08-06 | 3.78 | 3.77 | 0.01 | 0.27 | 3083969.45 | 116067.10 | 0.84 |
| 2024-08-05 | 3.85 | 3.76 | -0.11 | -2.84 | 3978574.54 | 151366.60 | 1.08 |
| 2024-08-02 | 3.89 | 3.87 | -0.04 | -1.02 | 2380859.00 | 92876.77 | 0.65 |
| 2024-08-01 | 3.94 | 3.91 | -0.03 | -0.76 | 2509987.60 | 98557.24 | 0.68 |
| 2024-07-31 | 3.85 | 3.94 | 0.10 | 2.60 | 3454724.18 | 135105.91 | 0.94 |
| 2024-07-30 | 3.83 | 3.84 | 0.00 | 0.00 | 2243537.14 | 86017.37 | 0.61 |
| 2024-07-29 | 3.86 | 3.84 | -0.01 | -0.26 | 2085101.73 | 80313.64 | 0.57 |
| 2024-07-26 | 3.78 | 3.85 | 0.07 | 1.85 | 3495198.21 | 133936.53 | 0.95 |
| 2024-07-25 | 3.76 | 3.78 | -0.02 | -0.53 | 3680523.24 | 138905.18 | 1.00 |
| 2024-07-24 | 3.90 | 3.80 | -0.10 | -2.56 | 6061840.21 | 230469.00 | 1.64 |
| 2024-07-23 | 4.01 | 3.90 | -0.11 | -2.74 | 4478956.87 | 176770.45 | 1.22 |
| 2024-07-22 | 4.08 | 4.01 | -0.06 | -1.47 | 3723921.42 | 149407.89 | 1.01 |
| 2024-07-19 | 4.03 | 4.07 | 0.03 | 0.74 | 3215702.32 | 130622.81 | 0.87 |
| 2024-07-18 | 4.05 | 4.04 | -0.03 | -0.74 | 3554291.94 | 142984.30 | 0.96 |
| 2024-07-17 | 4.10 | 4.07 | -0.04 | -0.97 | 3593739.38 | 146713.29 | 0.98 |
| 2024-07-16 | 3.98 | 4.11 | 0.13 | 3.27 | 6812197.66 | 275076.40 | 1.85 |
| 2024-07-15 | 4.15 | 3.98 | -0.32 | -7.44 | 11209526.24 | 449575.02 | 3.04 |
| 2024-07-12 | 4.29 | 4.30 | -0.01 | -0.23 | 3490096.35 | 149435.35 | 0.95 |
| 2024-07-11 | 4.23 | 4.31 | 0.12 | 2.86 | 5166577.88 | 220362.72 | 1.40 |
| 2024-07-10 | 4.11 | 4.19 | 0.09 | 2.20 | 4201760.26 | 175771.51 | 1.14 |
| 2024-07-09 | 4.02 | 4.10 | 0.07 | 1.74 | 3342207.98 | 135939.41 | 0.91 |
| 2024-07-08 | 4.07 | 4.03 | -0.03 | -0.74 | 2541151.40 | 103196.31 | 0.69 |
| 2024-07-05 | 4.10 | 4.06 | -0.03 | -0.73 | 2808495.95 | 113703.05 | 0.76 |
| 2024-07-04 | 4.13 | 4.09 | -0.04 | -0.97 | 2366964.21 | 97385.74 | 0.64 |
| 2024-07-03 | 4.09 | 4.13 | 0.03 | 0.73 | 2194906.58 | 90297.32 | 0.60 |
| 2024-07-02 | 4.11 | 4.10 | -0.01 | -0.24 | 2052560.19 | 84133.37 | 0.56 |
| 2024-07-01 | 4.09 | 4.11 | 0.02 | 0.49 | 2182735.13 | 89437.57 | 0.59 |
| 2024-06-28 | 4.02 | 4.09 | 0.05 | 1.24 | 3724509.16 | 152507.18 | 1.01 |
| 2024-06-27 | 3.98 | 4.04 | 0.05 | 1.25 | 3724249.10 | 150057.54 | 1.01 |
| 2024-06-26 | 3.90 | 3.99 | 0.08 | 2.05 | 3016621.85 | 118917.85 | 0.82 |
| 2024-06-25 | 3.96 | 3.91 | -0.05 | -1.26 | 4083931.73 | 160010.28 | 1.11 |
| 2024-06-24 | 4.04 | 3.96 | -0.09 | -2.22 | 3664102.33 | 146588.77 | 0.99 |
| 2024-06-21 | 4.03 | 4.05 | 0.02 | 0.50 | 2884152.45 | 116101.33 | 0.78 |
| 2024-06-20 | 4.10 | 4.03 | -0.08 | -1.95 | 3130879.71 | 127091.63 | 0.85 |
| 2024-06-19 | 4.12 | 4.11 | 0.00 | 0.00 | 2239697.99 | 92126.68 | 0.61 |
| 2024-06-18 | 4.08 | 4.14 | 0.06 | 1.47 | 3451901.75 | 142044.42 | 0.94 |
| 2024-06-17 | 4.05 | 4.08 | 0.01 | 0.25 | 3959354.26 | 160821.06 | 1.07 |
| 2024-06-14 | 4.02 | 4.07 | 0.05 | 1.24 | 2774043.00 | 112157.17 | 0.75 |
| 2024-06-13 | 4.09 | 4.02 | -0.06 | -1.47 | 3731626.58 | 150444.12 | 1.01 |
| 2024-06-12 | 4.13 | 4.08 | -0.04 | -0.97 | 3148015.60 | 129259.77 | 0.85 |
| 2024-06-11 | 4.13 | 4.12 | -0.02 | -0.48 | 2576406.01 | 105999.52 | 0.70 |
| 2024-06-07 | 4.11 | 4.14 | 0.05 | 1.22 | 2770434.49 | 114090.80 | 0.75 |
| 2024-06-06 | 4.12 | 4.09 | -0.02 | -0.49 | 2770302.29 | 113995.51 | 0.75 |
| 2024-06-05 | 4.16 | 4.11 | -0.03 | -0.73 | 2367464.50 | 97804.63 | 0.64 |
| 2024-06-04 | 4.09 | 4.14 | 0.05 | 1.22 | 3878982.83 | 160561.30 | 1.05 |
| 2024-06-03 | 4.08 | 4.09 | 0.01 | 0.25 | 3304133.55 | 134459.76 | 0.90 |
| 2024-05-31 | 4.12 | 4.08 | -0.03 | -0.73 | 2755254.07 | 113294.86 | 0.75 |
| 2024-05-30 | 4.10 | 4.11 | 0.02 | 0.49 | 2746261.83 | 112666.12 | 0.75 |
| 2024-05-29 | 4.10 | 4.09 | 0.00 | 0.00 | 3638577.30 | 149451.62 | 0.99 |
| 2024-05-28 | 4.29 | 4.09 | -0.20 | -4.66 | 6455846.62 | 268042.11 | 1.75 |
| 2024-05-27 | 4.23 | 4.29 | 0.06 | 1.42 | 2736229.59 | 116346.36 | 0.74 |
| 2024-05-24 | 4.25 | 4.23 | -0.03 | -0.70 | 2926662.54 | 124424.80 | 0.79 |
| 2024-05-23 | 4.36 | 4.26 | -0.11 | -2.52 | 3584528.16 | 153514.73 | 0.97 |
| 2024-05-22 | 4.37 | 4.37 | 0.01 | 0.23 | 3287730.10 | 143010.79 | 0.89 |
| 2024-05-21 | 4.34 | 4.36 | 0.02 | 0.46 | 2896611.05 | 126728.22 | 0.79 |
| 2024-05-20 | 4.41 | 4.34 | -0.07 | -1.59 | 4080267.92 | 178133.92 | 1.11 |
| 2024-05-17 | 4.29 | 4.41 | 0.11 | 2.56 | 3769932.35 | 164202.01 | 1.02 |
| 2024-05-16 | 4.33 | 4.30 | -0.03 | -0.69 | 2808600.19 | 121262.20 | 0.76 |
| 2024-05-15 | 4.37 | 4.33 | -0.05 | -1.14 | 2260476.46 | 98262.31 | 0.61 |
| 2024-05-14 | 4.38 | 4.38 | 0.02 | 0.46 | 2687780.06 | 117979.79 | 0.73 |
| 2024-05-13 | 4.36 | 4.36 | -0.02 | -0.46 | 3257621.71 | 142252.54 | 0.88 |
| 2024-05-10 | 4.41 | 4.38 | -0.01 | -0.23 | 3182007.03 | 139040.96 | 0.86 |
| 2024-05-09 | 4.40 | 4.39 | -0.03 | -0.68 | 3488738.37 | 154280.50 | 0.95 |
日K线
周K线
月K线
