国海证券(000750)股票信息
| 股票代码 | 000750 |
| 股票名称 | 国海证券 |
| 最新价/元 | 4.83 |
| 涨跌额/元 | 0.44 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 4.83 |
| 卖出/元 | 0.00 |
| 昨收/元 | 4.39 |
| 今开/元 | 4.83 |
| 最高/元 | 4.83 |
| 最低/元 | 4.83 |
| 成交量/手 | 592647.81 |
| 成交额/万 | 28624.89 |
| 股净值/元 | 80.50 |
| 市净率 | 1.41 |
| 总市值/万 | 3084522.27 |
| 流通值/万 | 2799566.52 |
| 换手率/% | 1.02 |
| 入市日期 | 1997-07-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
国海证券(000750)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 | 4.83 | 4.83 | 0.44 | 10.02 | 592647.81 | 28624.89 | 1.02 |
| 2024-09-27 | 4.39 | 4.39 | 0.40 | 10.03 | 4363066.14 | 191456.21 | 7.53 |
| 2024-09-26 | 3.66 | 3.99 | 0.36 | 9.92 | 7680449.38 | 285812.79 | 13.25 |
| 2024-09-25 | 3.50 | 3.63 | 0.33 | 10.00 | 5031660.89 | 180964.84 | 8.68 |
| 2024-09-24 | 3.04 | 3.30 | 0.30 | 10.00 | 2613418.80 | 83483.05 | 4.51 |
| 2024-09-23 | 3.01 | 3.00 | -0.02 | -0.66 | 461856.26 | 13899.79 | 0.80 |
| 2024-09-20 | 3.01 | 3.02 | -0.02 | -0.66 | 695712.87 | 20855.17 | 1.20 |
| 2024-09-19 | 3.03 | 3.04 | 0.02 | 0.66 | 1023398.12 | 31092.37 | 1.77 |
| 2024-09-18 | 2.99 | 3.02 | -0.02 | -0.66 | 1137686.34 | 34026.07 | 1.96 |
| 2024-09-13 | 2.95 | 3.04 | 0.08 | 2.70 | 1863660.69 | 56837.08 | 3.22 |
| 2024-09-12 | 2.98 | 2.96 | -0.05 | -1.66 | 887203.19 | 26356.98 | 1.53 |
| 2024-09-11 | 2.97 | 3.01 | 0.02 | 0.67 | 967177.31 | 28829.02 | 1.67 |
| 2024-09-10 | 3.07 | 2.99 | -0.20 | -6.27 | 1994028.03 | 59823.84 | 3.44 |
| 2024-09-09 | 3.19 | 3.19 | 0.00 | 0.00 | 3610406.83 | 115653.67 | 6.23 |
| 2024-09-06 | 3.19 | 3.19 | 0.29 | 10.00 | 1426192.74 | 45495.55 | 2.46 |
| 2024-09-05 | 2.88 | 2.91 | 0.03 | 1.04 | 252403.20 | 7331.81 | 0.44 |
| 2024-09-04 | 2.88 | 2.88 | 0.00 | 0.00 | 247666.98 | 7154.67 | 0.43 |
| 2024-09-03 | 2.87 | 2.88 | 0.01 | 0.35 | 242036.05 | 6979.91 | 0.42 |
| 2024-09-02 | 2.95 | 2.87 | -0.08 | -2.71 | 419363.40 | 12208.17 | 0.72 |
| 2024-08-30 | 2.88 | 2.95 | 0.07 | 2.43 | 570552.34 | 16831.85 | 0.98 |
| 2024-08-29 | 2.85 | 2.88 | 0.02 | 0.70 | 306214.10 | 8817.05 | 0.53 |
| 2024-08-28 | 2.86 | 2.86 | -0.01 | -0.35 | 229763.82 | 6571.29 | 0.40 |
| 2024-08-27 | 2.90 | 2.87 | -0.03 | -1.03 | 221289.30 | 6357.30 | 0.38 |
| 2024-08-26 | 2.92 | 2.90 | -0.02 | -0.69 | 296838.33 | 8622.33 | 0.51 |
| 2024-08-23 | 2.90 | 2.92 | 0.02 | 0.69 | 258119.33 | 7506.25 | 0.45 |
| 2024-08-22 | 2.97 | 2.90 | -0.06 | -2.03 | 311032.50 | 9114.10 | 0.54 |
| 2024-08-21 | 2.98 | 2.96 | -0.03 | -1.00 | 277442.67 | 8236.49 | 0.48 |
| 2024-08-20 | 3.02 | 2.99 | -0.03 | -0.99 | 371663.56 | 11125.42 | 0.64 |
| 2024-08-19 | 3.03 | 3.02 | -0.01 | -0.33 | 281188.82 | 8527.52 | 0.49 |
| 2024-08-16 | 3.05 | 3.03 | -0.02 | -0.66 | 313407.51 | 9529.57 | 0.54 |
| 2024-08-15 | 3.02 | 3.05 | 0.02 | 0.66 | 454723.62 | 13899.14 | 0.78 |
| 2024-08-14 | 3.04 | 3.03 | -0.01 | -0.33 | 324484.95 | 9869.98 | 0.56 |
| 2024-08-13 | 3.00 | 3.04 | 0.03 | 1.00 | 443815.64 | 13415.00 | 0.77 |
| 2024-08-12 | 3.00 | 3.01 | 0.00 | 0.00 | 292657.87 | 8788.50 | 0.50 |
| 2024-08-09 | 3.05 | 3.01 | -0.03 | -0.99 | 446384.25 | 13534.80 | 0.77 |
| 2024-08-08 | 3.01 | 3.04 | 0.03 | 1.00 | 568895.16 | 17324.68 | 0.98 |
| 2024-08-07 | 3.02 | 3.01 | -0.02 | -0.66 | 329787.24 | 9940.73 | 0.57 |
| 2024-08-06 | 3.04 | 3.03 | 0.01 | 0.33 | 397270.19 | 11999.07 | 0.69 |
| 2024-08-05 | 3.02 | 3.02 | 0.00 | 0.00 | 571733.37 | 17377.43 | 0.99 |
| 2024-08-02 | 3.08 | 3.02 | -0.07 | -2.27 | 643871.39 | 19678.52 | 1.11 |
| 2024-08-01 | 3.10 | 3.09 | -0.07 | -2.22 | 1389890.50 | 42974.53 | 2.40 |
| 2024-07-31 | 2.96 | 3.16 | 0.20 | 6.76 | 2096841.47 | 66169.17 | 3.62 |
| 2024-07-30 | 2.93 | 2.96 | 0.02 | 0.68 | 254548.35 | 7493.64 | 0.44 |
| 2024-07-29 | 2.92 | 2.94 | 0.01 | 0.34 | 305919.16 | 8989.32 | 0.53 |
| 2024-07-26 | 2.88 | 2.93 | 0.07 | 2.45 | 426099.20 | 12437.80 | 0.74 |
| 2024-07-25 | 2.81 | 2.86 | 0.05 | 1.78 | 373398.53 | 10659.39 | 0.64 |
| 2024-07-24 | 2.84 | 2.81 | -0.04 | -1.40 | 331110.18 | 9370.82 | 0.57 |
| 2024-07-23 | 2.87 | 2.85 | -0.03 | -1.04 | 412394.35 | 11912.19 | 0.71 |
| 2024-07-22 | 2.90 | 2.88 | 0.00 | 0.00 | 432999.41 | 12511.46 | 0.75 |
| 2024-07-19 | 2.85 | 2.88 | 0.02 | 0.70 | 371670.19 | 10658.99 | 0.64 |
| 2024-07-18 | 2.85 | 2.86 | 0.01 | 0.35 | 331335.72 | 9364.61 | 0.57 |
| 2024-07-17 | 2.85 | 2.85 | 0.01 | 0.35 | 301983.77 | 8609.61 | 0.52 |
| 2024-07-16 | 2.84 | 2.84 | 0.00 | 0.00 | 236426.17 | 6719.37 | 0.41 |
| 2024-07-15 | 2.86 | 2.84 | -0.02 | -0.70 | 214063.26 | 6082.45 | 0.37 |
| 2024-07-12 | 2.86 | 2.86 | -0.01 | -0.35 | 206211.56 | 5914.91 | 0.36 |
| 2024-07-11 | 2.85 | 2.87 | 0.05 | 1.77 | 287051.40 | 8226.97 | 0.50 |
| 2024-07-10 | 2.80 | 2.82 | 0.00 | 0.00 | 264790.00 | 7510.85 | 0.46 |
| 2024-07-09 | 2.77 | 2.82 | 0.04 | 1.44 | 378738.36 | 10600.78 | 0.65 |
| 2024-07-08 | 2.88 | 2.78 | -0.11 | -3.81 | 417918.18 | 11737.36 | 0.72 |
| 2024-07-05 | 2.88 | 2.89 | 0.01 | 0.35 | 256723.52 | 7404.36 | 0.44 |
| 2024-07-04 | 2.95 | 2.88 | -0.06 | -2.04 | 334253.98 | 9717.38 | 0.58 |
| 2024-07-03 | 2.94 | 2.94 | 0.00 | 0.00 | 223196.36 | 6584.83 | 0.39 |
| 2024-07-02 | 2.93 | 2.94 | 0.01 | 0.34 | 274569.61 | 8089.65 | 0.47 |
| 2024-07-01 | 2.91 | 2.93 | 0.02 | 0.69 | 294615.65 | 8614.06 | 0.51 |
| 2024-06-28 | 2.94 | 2.91 | -0.03 | -1.02 | 411021.15 | 12153.38 | 0.71 |
| 2024-06-27 | 2.96 | 2.94 | -0.03 | -1.01 | 315105.87 | 9292.73 | 0.54 |
| 2024-06-26 | 2.90 | 2.97 | 0.06 | 2.06 | 357713.20 | 10487.67 | 0.62 |
| 2024-06-25 | 2.94 | 2.91 | -0.03 | -1.02 | 425025.24 | 12428.53 | 0.73 |
| 2024-06-24 | 3.00 | 2.94 | -0.07 | -2.33 | 415088.06 | 12290.83 | 0.72 |
| 2024-06-21 | 2.99 | 3.01 | 0.02 | 0.67 | 396909.55 | 11981.20 | 0.68 |
| 2024-06-20 | 3.04 | 2.99 | -0.06 | -1.97 | 393412.65 | 11854.37 | 0.68 |
| 2024-06-19 | 3.07 | 3.05 | -0.01 | -0.33 | 353550.76 | 10781.46 | 0.61 |
| 2024-06-18 | 3.02 | 3.06 | 0.03 | 0.99 | 335925.57 | 10261.95 | 0.58 |
| 2024-06-17 | 3.01 | 3.03 | 0.01 | 0.33 | 307546.19 | 9290.32 | 0.53 |
| 2024-06-14 | 2.98 | 3.02 | 0.05 | 1.68 | 538635.86 | 16136.78 | 0.93 |
| 2024-06-13 | 3.02 | 2.97 | -0.04 | -1.33 | 312467.11 | 9338.19 | 0.54 |
| 2024-06-12 | 3.02 | 3.01 | -0.01 | -0.33 | 211532.62 | 6386.41 | 0.36 |
| 2024-06-11 | 3.00 | 3.02 | -0.01 | -0.33 | 351826.25 | 10631.32 | 0.61 |
| 2024-06-07 | 3.05 | 3.03 | -0.01 | -0.33 | 705290.10 | 21421.61 | 1.22 |
| 2024-06-06 | 3.10 | 3.04 | -0.06 | -1.94 | 479221.13 | 14648.12 | 0.83 |
| 2024-06-05 | 3.12 | 3.10 | -0.02 | -0.64 | 372607.68 | 11634.63 | 0.64 |
| 2024-06-04 | 3.07 | 3.12 | 0.04 | 1.30 | 390307.00 | 12091.01 | 0.67 |
| 2024-06-03 | 3.13 | 3.08 | -0.04 | -1.28 | 492782.61 | 15212.34 | 0.85 |
| 2024-05-31 | 3.16 | 3.16 | -0.01 | -0.32 | 248556.00 | 7873.68 | 0.43 |
| 2024-05-30 | 3.16 | 3.17 | 0.01 | 0.32 | 204302.24 | 6445.79 | 0.35 |
| 2024-05-29 | 3.15 | 3.16 | 0.01 | 0.32 | 268127.82 | 8497.33 | 0.46 |
| 2024-05-28 | 3.17 | 3.15 | -0.03 | -0.94 | 297983.31 | 9428.32 | 0.51 |
| 2024-05-27 | 3.17 | 3.18 | 0.02 | 0.63 | 397664.73 | 12593.21 | 0.69 |
| 2024-05-24 | 3.18 | 3.16 | -0.02 | -0.63 | 386809.67 | 12302.33 | 0.67 |
| 2024-05-23 | 3.26 | 3.18 | -0.09 | -2.75 | 567069.02 | 18215.79 | 0.98 |
| 2024-05-22 | 3.25 | 3.27 | 0.01 | 0.31 | 363425.65 | 11865.43 | 0.63 |
| 2024-05-21 | 3.29 | 3.26 | -0.03 | -0.91 | 373869.64 | 12204.66 | 0.65 |
| 2024-05-20 | 3.30 | 3.29 | -0.01 | -0.30 | 550532.41 | 18177.73 | 0.95 |
| 2024-05-17 | 3.24 | 3.30 | 0.05 | 1.54 | 710868.51 | 23311.09 | 1.23 |
| 2024-05-16 | 3.28 | 3.25 | -0.03 | -0.92 | 370624.25 | 12162.27 | 0.68 |
| 2024-05-15 | 3.36 | 3.28 | -0.08 | -2.38 | 475998.65 | 15768.66 | 0.87 |
| 2024-05-14 | 3.34 | 3.36 | 0.01 | 0.30 | 354699.57 | 11853.05 | 0.65 |
| 2024-05-13 | 3.35 | 3.35 | -0.01 | -0.30 | 367320.07 | 12250.71 | 0.67 |
| 2024-05-10 | 3.35 | 3.36 | 0.02 | 0.60 | 355975.65 | 11915.89 | 0.65 |
| 2024-05-09 | 3.31 | 3.34 | 0.03 | 0.91 | 329833.99 | 11029.42 | 0.61 |
日K线
周K线
月K线
