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 | 3.99 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -1.24 |
| 买入/元 | 3.98 |
| 卖出/元 | 3.99 |
| 昨收/元 | 4.04 |
| 今开/元 | 4.04 |
| 最高/元 | 4.05 |
| 最低/元 | 3.97 |
| 成交量/手 | 3517360.40 |
| 成交额/万 | 140585.66 |
| 股净值/元 | 28.50 |
| 市净率 | 1.13 |
| 总市值/万 | 14928138.31 |
| 流通值/万 | 14645714.03 |
| 换手率/% | 0.96 |
| 入市日期 | 2001-01-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 4.04 | 3.99 | -0.05 | -1.24 | 3517360.40 | 140585.66 | 0.96 |
| 2025-07-17 | 3.95 | 4.04 | 0.09 | 2.28 | 4621115.65 | 184739.64 | 1.26 |
| 2025-07-16 | 3.97 | 3.95 | -0.02 | -0.50 | 3061837.52 | 121068.13 | 0.83 |
| 2025-07-15 | 4.04 | 3.97 | -0.08 | -1.98 | 5226585.21 | 208441.96 | 1.42 |
| 2025-07-14 | 4.05 | 4.05 | -0.01 | -0.25 | 3538385.31 | 143445.17 | 0.96 |
| 2025-07-11 | 4.03 | 4.06 | 0.03 | 0.74 | 4314365.92 | 174674.94 | 1.18 |
| 2025-07-10 | 3.98 | 4.03 | 0.05 | 1.26 | 5355399.39 | 215483.88 | 1.46 |
| 2025-07-09 | 3.99 | 3.98 | -0.02 | -0.50 | 3174590.01 | 126891.90 | 0.86 |
| 2025-07-08 | 3.96 | 4.00 | 0.04 | 1.01 | 2492129.20 | 99141.81 | 0.68 |
| 2025-07-07 | 3.99 | 3.96 | -0.04 | -1.00 | 2719031.40 | 107757.94 | 0.74 |
| 2025-07-04 | 4.02 | 4.00 | -0.02 | -0.50 | 2932952.57 | 117598.79 | 0.80 |
| 2025-07-03 | 3.99 | 4.02 | 0.04 | 1.01 | 3453443.70 | 138268.63 | 0.94 |
| 2025-07-02 | 3.99 | 3.98 | -0.01 | -0.25 | 2008557.26 | 79896.33 | 0.55 |
| 2025-07-01 | 4.00 | 3.99 | 0.00 | 0.00 | 2199456.46 | 87621.01 | 0.60 |
| 2025-06-30 | 3.98 | 3.99 | 0.02 | 0.50 | 2690950.83 | 107584.65 | 0.73 |
| 2025-06-27 | 3.95 | 3.97 | 0.02 | 0.51 | 3127789.16 | 124287.72 | 0.85 |
| 2025-06-26 | 3.95 | 3.95 | -0.01 | -0.25 | 4104372.12 | 163354.48 | 1.12 |
| 2025-06-25 | 3.94 | 3.96 | 0.03 | 0.76 | 3493492.44 | 137691.56 | 0.95 |
| 2025-06-24 | 3.96 | 3.98 | 0.02 | 0.51 | 3094229.80 | 122807.84 | 0.84 |
| 2025-06-23 | 3.92 | 3.96 | 0.03 | 0.76 | 2805942.07 | 110781.51 | 0.76 |
| 2025-06-20 | 3.92 | 3.93 | 0.00 | 0.00 | 2636295.83 | 103876.46 | 0.72 |
| 2025-06-19 | 3.94 | 3.93 | -0.02 | -0.51 | 3010938.61 | 118150.81 | 0.82 |
| 2025-06-18 | 3.93 | 3.95 | 0.03 | 0.77 | 3235904.66 | 127695.65 | 0.88 |
| 2025-06-17 | 3.90 | 3.92 | 0.03 | 0.77 | 3137931.30 | 122934.36 | 0.85 |
| 2025-06-16 | 3.88 | 3.89 | 0.00 | 0.00 | 2284001.00 | 88775.08 | 0.62 |
| 2025-06-13 | 3.92 | 3.89 | -0.04 | -1.02 | 2940497.39 | 114426.05 | 0.80 |
| 2025-06-12 | 3.93 | 3.93 | 0.00 | 0.00 | 2381111.01 | 93596.42 | 0.65 |
| 2025-06-11 | 3.91 | 3.93 | 0.03 | 0.77 | 2485750.90 | 97888.09 | 0.68 |
| 2025-06-10 | 3.96 | 3.90 | -0.06 | -1.52 | 3132356.44 | 122697.66 | 0.85 |
| 2025-06-09 | 3.95 | 3.96 | 0.02 | 0.51 | 3026371.08 | 119761.06 | 0.82 |
| 2025-06-06 | 3.95 | 3.94 | 0.00 | 0.00 | 2902139.93 | 114163.53 | 0.79 |
| 2025-06-05 | 3.90 | 3.94 | 0.03 | 0.77 | 5472101.42 | 215784.05 | 1.49 |
| 2025-06-04 | 3.81 | 3.91 | 0.11 | 2.90 | 6515050.42 | 252272.13 | 1.77 |
| 2025-06-03 | 3.80 | 3.80 | 0.00 | 0.00 | 2486334.46 | 94570.28 | 0.68 |
| 2025-05-30 | 3.84 | 3.80 | -0.05 | -1.30 | 3480947.88 | 132668.80 | 0.94 |
| 2025-05-29 | 3.83 | 3.85 | 0.03 | 0.79 | 2711636.77 | 104205.48 | 0.73 |
| 2025-05-28 | 3.84 | 3.82 | -0.01 | -0.26 | 3189445.05 | 122571.80 | 0.86 |
| 2025-05-27 | 3.83 | 3.83 | 0.00 | 0.00 | 2236089.92 | 85596.06 | 0.61 |
| 2025-05-26 | 3.82 | 3.83 | 0.01 | 0.26 | 2326840.76 | 89298.93 | 0.63 |
| 2025-05-23 | 3.87 | 3.82 | -0.05 | -1.29 | 3118043.71 | 120080.01 | 0.84 |
| 2025-05-22 | 3.88 | 3.87 | -0.01 | -0.26 | 2423578.28 | 93995.91 | 0.66 |
| 2025-05-21 | 3.91 | 3.88 | -0.02 | -0.51 | 2029463.28 | 78962.09 | 0.55 |
| 2025-05-20 | 3.88 | 3.90 | 0.02 | 0.52 | 2741154.75 | 106689.37 | 0.74 |
| 2025-05-19 | 3.88 | 3.88 | -0.01 | -0.26 | 2632981.18 | 101992.54 | 0.71 |
| 2025-05-16 | 3.88 | 3.89 | 0.00 | 0.00 | 2500454.50 | 97196.30 | 0.68 |
| 2025-05-15 | 3.95 | 3.89 | -0.06 | -1.52 | 3457793.67 | 135292.34 | 0.94 |
| 2025-05-14 | 3.92 | 3.95 | 0.03 | 0.77 | 3642217.08 | 143080.24 | 0.99 |
| 2025-05-13 | 3.98 | 3.92 | -0.01 | -0.25 | 3624086.93 | 142744.98 | 0.98 |
| 2025-05-12 | 3.89 | 3.93 | 0.07 | 1.81 | 4519290.58 | 176936.57 | 1.22 |
| 2025-05-09 | 3.88 | 3.86 | -0.02 | -0.52 | 2863731.34 | 110634.57 | 0.78 |
| 2025-05-08 | 3.87 | 3.88 | 0.01 | 0.26 | 3112503.56 | 120765.35 | 0.84 |
| 2025-05-07 | 3.92 | 3.87 | -0.01 | -0.26 | 3661339.50 | 142240.46 | 0.99 |
| 2025-05-06 | 3.85 | 3.88 | 0.04 | 1.04 | 3802575.33 | 147299.45 | 1.03 |
| 2025-04-30 | 3.83 | 3.84 | 0.02 | 0.52 | 2381404.80 | 91370.84 | 0.64 |
| 2025-04-29 | 3.83 | 3.82 | -0.02 | -0.52 | 2563897.98 | 98210.85 | 0.69 |
| 2025-04-28 | 3.86 | 3.84 | -0.02 | -0.52 | 2257683.96 | 86652.68 | 0.61 |
| 2025-04-25 | 3.81 | 3.86 | 0.06 | 1.58 | 4236531.71 | 162914.48 | 1.15 |
| 2025-04-24 | 3.83 | 3.80 | -0.03 | -0.78 | 2777659.63 | 106029.72 | 0.75 |
| 2025-04-23 | 3.86 | 3.83 | -0.01 | -0.26 | 3876554.40 | 148835.79 | 1.05 |
| 2025-04-22 | 3.88 | 3.84 | 0.01 | 0.26 | 4759984.73 | 183804.46 | 1.29 |
| 2025-04-21 | 3.83 | 3.83 | 0.01 | 0.26 | 2573607.15 | 98421.03 | 0.70 |
| 2025-04-18 | 3.80 | 3.82 | 0.01 | 0.26 | 2700297.00 | 103115.17 | 0.73 |
| 2025-04-17 | 3.79 | 3.81 | 0.00 | 0.00 | 3284249.34 | 125194.35 | 0.89 |
| 2025-04-16 | 3.81 | 3.81 | 0.03 | 0.79 | 4333292.93 | 164286.58 | 1.18 |
| 2025-04-15 | 3.79 | 3.78 | -0.02 | -0.53 | 4316486.59 | 162288.11 | 1.17 |
| 2025-04-14 | 3.86 | 3.80 | 0.04 | 1.06 | 6888630.11 | 264514.17 | 1.87 |
| 2025-04-11 | 3.76 | 3.76 | -0.03 | -0.79 | 5463039.77 | 205602.17 | 1.48 |
| 2025-04-10 | 3.83 | 3.79 | 0.06 | 1.61 | 5964412.99 | 227743.95 | 1.62 |
| 2025-04-09 | 3.70 | 3.73 | -0.01 | -0.27 | 7018122.09 | 259942.89 | 1.90 |
| 2025-04-08 | 3.73 | 3.74 | 0.00 | 0.00 | 7146264.60 | 266629.57 | 1.94 |
| 2025-04-07 | 3.93 | 3.74 | -0.42 | -10.10 | 8060228.68 | 305815.43 | 2.19 |
| 2025-04-03 | 4.18 | 4.16 | -0.05 | -1.19 | 3211699.39 | 133610.36 | 0.87 |
| 2025-04-02 | 4.20 | 4.21 | 0.01 | 0.24 | 2182328.35 | 91750.58 | 0.59 |
| 2025-04-01 | 4.16 | 4.20 | 0.05 | 1.21 | 2849254.16 | 119392.29 | 0.77 |
| 2025-03-31 | 4.20 | 4.15 | -0.06 | -1.43 | 3440479.79 | 143475.28 | 0.93 |
| 2025-03-28 | 4.21 | 4.21 | 0.00 | 0.00 | 2513278.81 | 105521.37 | 0.68 |
| 2025-03-27 | 4.21 | 4.21 | -0.01 | -0.24 | 2916320.87 | 122849.76 | 0.79 |
| 2025-03-26 | 4.23 | 4.22 | 0.00 | 0.00 | 2357395.94 | 99659.47 | 0.64 |
| 2025-03-25 | 4.27 | 4.22 | -0.05 | -1.17 | 3126967.73 | 132456.14 | 0.85 |
| 2025-03-24 | 4.25 | 4.27 | 0.02 | 0.47 | 3524174.90 | 150287.93 | 0.96 |
| 2025-03-21 | 4.31 | 4.25 | -0.06 | -1.39 | 4717854.92 | 201792.19 | 1.28 |
| 2025-03-20 | 4.37 | 4.31 | -0.04 | -0.92 | 3419591.63 | 148389.35 | 0.93 |
| 2025-03-19 | 4.40 | 4.35 | -0.05 | -1.14 | 3282132.75 | 143213.43 | 0.89 |
| 2025-03-18 | 4.39 | 4.40 | 0.02 | 0.46 | 3330445.35 | 146536.42 | 0.90 |
| 2025-03-17 | 4.42 | 4.38 | -0.02 | -0.46 | 2874720.46 | 126073.04 | 0.78 |
| 2025-03-14 | 4.32 | 4.40 | 0.09 | 2.09 | 3845942.99 | 167974.31 | 1.04 |
| 2025-03-13 | 4.36 | 4.31 | -0.05 | -1.15 | 3371208.78 | 145926.81 | 0.91 |
| 2025-03-12 | 4.40 | 4.36 | -0.04 | -0.91 | 2930826.33 | 128199.56 | 0.80 |
| 2025-03-11 | 4.37 | 4.40 | 0.00 | 0.00 | 2711479.84 | 118817.01 | 0.74 |
| 2025-03-10 | 4.42 | 4.40 | -0.02 | -0.45 | 2889045.61 | 127366.54 | 0.78 |
| 2025-03-07 | 4.44 | 4.42 | -0.03 | -0.67 | 2883547.11 | 127720.06 | 0.78 |
| 2025-03-06 | 4.40 | 4.45 | 0.07 | 1.60 | 4438923.69 | 196627.06 | 1.20 |
| 2025-03-05 | 4.36 | 4.38 | 0.01 | 0.23 | 3054370.29 | 133451.98 | 0.83 |
| 2025-03-04 | 4.34 | 4.37 | 0.03 | 0.69 | 3624364.66 | 158588.06 | 0.98 |
| 2025-03-03 | 4.32 | 4.34 | 0.03 | 0.70 | 4102534.44 | 178178.46 | 1.11 |
| 2025-02-28 | 4.37 | 4.31 | -0.07 | -1.60 | 4861672.27 | 210442.60 | 1.32 |
| 2025-02-27 | 4.48 | 4.38 | -0.10 | -2.23 | 6358060.40 | 279621.37 | 1.73 |
| 2025-02-26 | 4.55 | 4.48 | -0.07 | -1.54 | 5703476.90 | 256062.81 | 1.55 |
| 2025-02-25 | 4.55 | 4.55 | -0.02 | -0.44 | 4927767.60 | 223107.76 | 1.34 |
| 2025-02-24 | 4.56 | 4.57 | 0.03 | 0.66 | 4550670.16 | 206916.99 | 1.23 |
日K线
周K线
月K线
