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 | 4.21 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.24 |
| 买入/元 | 4.20 |
| 卖出/元 | 4.21 |
| 昨收/元 | 4.22 |
| 今开/元 | 4.22 |
| 最高/元 | 4.23 |
| 最低/元 | 4.19 |
| 成交量/手 | 765965.33 |
| 成交额/万 | 32249.50 |
| 股净值/元 | 60.14 |
| 市净率 | 1.21 |
| 总市值/万 | 2688579.45 |
| 流通值/万 | 2440201.87 |
| 换手率/% | 1.32 |
| 入市日期 | 1997-07-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 4.22 | 4.21 | -0.01 | -0.24 | 765965.33 | 32249.50 | 1.32 |
| 2025-07-17 | 4.20 | 4.22 | 0.03 | 0.72 | 751676.30 | 31594.82 | 1.30 |
| 2025-07-16 | 4.19 | 4.19 | -0.01 | -0.24 | 771058.59 | 32343.33 | 1.33 |
| 2025-07-15 | 4.24 | 4.20 | -0.03 | -0.71 | 1169320.85 | 49276.76 | 2.02 |
| 2025-07-14 | 4.33 | 4.23 | -0.09 | -2.08 | 1529729.68 | 65010.29 | 2.64 |
| 2025-07-11 | 4.21 | 4.32 | 0.12 | 2.86 | 2946824.47 | 127236.48 | 5.08 |
| 2025-07-10 | 4.10 | 4.20 | 0.09 | 2.19 | 1533920.94 | 63857.73 | 2.65 |
| 2025-07-09 | 4.14 | 4.11 | -0.01 | -0.24 | 1059871.50 | 43797.56 | 1.83 |
| 2025-07-08 | 4.08 | 4.12 | 0.04 | 0.98 | 1113630.25 | 45768.14 | 1.92 |
| 2025-07-07 | 4.06 | 4.08 | 0.00 | 0.00 | 748351.94 | 30559.60 | 1.29 |
| 2025-07-04 | 4.07 | 4.08 | 0.00 | 0.00 | 1498120.07 | 61350.75 | 2.58 |
| 2025-07-03 | 4.06 | 4.08 | 0.03 | 0.74 | 1186540.68 | 48575.54 | 2.05 |
| 2025-07-02 | 4.08 | 4.05 | -0.03 | -0.74 | 795191.50 | 32269.94 | 1.37 |
| 2025-07-01 | 4.12 | 4.08 | -0.04 | -0.97 | 1228511.91 | 50001.97 | 2.12 |
| 2025-06-30 | 4.22 | 4.12 | -0.10 | -2.37 | 1810339.09 | 74922.61 | 3.12 |
| 2025-06-27 | 4.16 | 4.22 | 0.07 | 1.69 | 3842824.28 | 164866.30 | 6.63 |
| 2025-06-26 | 4.15 | 4.15 | 0.03 | 0.73 | 3154744.30 | 131456.45 | 5.44 |
| 2025-06-25 | 3.90 | 4.12 | 0.23 | 5.91 | 2930239.30 | 117948.89 | 5.06 |
| 2025-06-24 | 3.78 | 3.89 | 0.12 | 3.18 | 1054734.42 | 40751.68 | 1.82 |
| 2025-06-23 | 3.72 | 3.77 | 0.04 | 1.07 | 430177.61 | 16149.70 | 0.74 |
| 2025-06-20 | 3.76 | 3.73 | -0.03 | -0.80 | 400079.40 | 15002.42 | 0.69 |
| 2025-06-19 | 3.83 | 3.76 | -0.08 | -2.08 | 651499.62 | 24657.18 | 1.12 |
| 2025-06-18 | 3.89 | 3.84 | -0.06 | -1.54 | 542492.70 | 20878.68 | 0.94 |
| 2025-06-17 | 3.90 | 3.90 | 0.01 | 0.26 | 479802.09 | 18630.69 | 0.83 |
| 2025-06-16 | 3.84 | 3.89 | 0.04 | 1.04 | 494135.97 | 19112.07 | 0.85 |
| 2025-06-13 | 3.89 | 3.85 | -0.05 | -1.28 | 584236.70 | 22515.29 | 1.01 |
| 2025-06-12 | 3.88 | 3.90 | 0.00 | 0.00 | 655403.45 | 25618.18 | 1.13 |
| 2025-06-11 | 3.84 | 3.90 | 0.06 | 1.56 | 900761.40 | 35144.96 | 1.55 |
| 2025-06-10 | 3.88 | 3.84 | -0.04 | -1.03 | 634633.20 | 24417.59 | 1.09 |
| 2025-06-09 | 3.85 | 3.88 | 0.05 | 1.31 | 648354.32 | 25131.31 | 1.12 |
| 2025-06-06 | 3.86 | 3.83 | -0.03 | -0.78 | 499429.12 | 19173.33 | 0.86 |
| 2025-06-05 | 3.84 | 3.86 | 0.01 | 0.26 | 691948.80 | 26652.91 | 1.19 |
| 2025-06-04 | 3.79 | 3.85 | 0.06 | 1.58 | 657528.82 | 25140.33 | 1.13 |
| 2025-06-03 | 3.71 | 3.79 | 0.06 | 1.61 | 613057.19 | 23076.54 | 1.06 |
| 2025-05-30 | 3.74 | 3.73 | 0.00 | 0.00 | 454597.50 | 16914.66 | 0.78 |
| 2025-05-29 | 3.72 | 3.76 | 0.04 | 1.08 | 568780.17 | 21348.95 | 0.98 |
| 2025-05-28 | 3.74 | 3.72 | -0.02 | -0.54 | 365355.23 | 13601.30 | 0.63 |
| 2025-05-27 | 3.74 | 3.74 | 0.00 | 0.00 | 338189.90 | 12622.80 | 0.58 |
| 2025-05-26 | 3.74 | 3.74 | -0.01 | -0.27 | 399189.52 | 14938.42 | 0.69 |
| 2025-05-23 | 3.81 | 3.75 | -0.07 | -1.83 | 641687.00 | 24359.83 | 1.11 |
| 2025-05-22 | 3.86 | 3.82 | -0.04 | -1.04 | 483779.30 | 18554.72 | 0.83 |
| 2025-05-21 | 3.87 | 3.86 | -0.01 | -0.26 | 355156.91 | 13732.05 | 0.61 |
| 2025-05-20 | 3.85 | 3.87 | 0.02 | 0.52 | 484149.84 | 18716.82 | 0.84 |
| 2025-05-19 | 3.84 | 3.85 | 0.01 | 0.26 | 509829.03 | 19593.57 | 0.88 |
| 2025-05-16 | 3.88 | 3.84 | -0.04 | -1.03 | 596625.95 | 22976.71 | 1.03 |
| 2025-05-15 | 3.94 | 3.88 | -0.09 | -2.27 | 807100.59 | 31561.44 | 1.39 |
| 2025-05-14 | 3.85 | 3.97 | 0.11 | 2.85 | 1508165.19 | 59385.08 | 2.60 |
| 2025-05-13 | 3.90 | 3.86 | -0.02 | -0.52 | 544686.10 | 21120.07 | 0.94 |
| 2025-05-12 | 3.84 | 3.88 | 0.06 | 1.57 | 604682.50 | 23307.84 | 1.04 |
| 2025-05-09 | 3.88 | 3.82 | -0.05 | -1.29 | 494766.57 | 18984.89 | 0.85 |
| 2025-05-08 | 3.86 | 3.87 | -0.01 | -0.26 | 543232.92 | 21090.03 | 0.94 |
| 2025-05-07 | 3.95 | 3.88 | 0.01 | 0.26 | 1028989.58 | 40152.55 | 1.78 |
| 2025-05-06 | 3.84 | 3.87 | 0.06 | 1.58 | 691248.43 | 26675.39 | 1.19 |
| 2025-04-30 | 3.81 | 3.81 | 0.00 | 0.00 | 551348.54 | 21112.84 | 0.95 |
| 2025-04-29 | 3.80 | 3.81 | 0.01 | 0.26 | 424040.87 | 16150.18 | 0.73 |
| 2025-04-28 | 3.82 | 3.80 | -0.02 | -0.52 | 459728.94 | 17490.07 | 0.79 |
| 2025-04-25 | 3.80 | 3.82 | 0.02 | 0.53 | 591012.78 | 22635.05 | 1.02 |
| 2025-04-24 | 3.82 | 3.80 | -0.02 | -0.52 | 435018.30 | 16562.37 | 0.75 |
| 2025-04-23 | 3.84 | 3.82 | -0.01 | -0.26 | 517922.65 | 19812.53 | 0.89 |
| 2025-04-22 | 3.83 | 3.83 | 0.00 | 0.00 | 545030.15 | 20891.39 | 0.94 |
| 2025-04-21 | 3.79 | 3.83 | 0.03 | 0.79 | 497709.50 | 19058.81 | 0.86 |
| 2025-04-18 | 3.77 | 3.80 | 0.03 | 0.80 | 608553.50 | 23079.23 | 1.05 |
| 2025-04-17 | 3.75 | 3.77 | 0.01 | 0.27 | 413709.60 | 15622.22 | 0.71 |
| 2025-04-16 | 3.79 | 3.76 | -0.03 | -0.79 | 477587.28 | 17924.52 | 0.82 |
| 2025-04-15 | 3.80 | 3.79 | -0.01 | -0.26 | 435261.91 | 16449.41 | 0.75 |
| 2025-04-14 | 3.80 | 3.80 | 0.02 | 0.53 | 596114.27 | 22691.64 | 1.03 |
| 2025-04-11 | 3.78 | 3.78 | -0.02 | -0.53 | 693943.31 | 26308.04 | 1.20 |
| 2025-04-10 | 3.80 | 3.80 | 0.05 | 1.33 | 848351.29 | 32419.81 | 1.46 |
| 2025-04-09 | 3.64 | 3.75 | 0.07 | 1.90 | 1125956.74 | 41451.57 | 1.94 |
| 2025-04-08 | 3.67 | 3.68 | 0.03 | 0.82 | 1044179.65 | 38243.76 | 1.80 |
| 2025-04-07 | 3.87 | 3.65 | -0.40 | -9.88 | 1225512.94 | 45660.22 | 2.11 |
| 2025-04-03 | 4.01 | 4.05 | 0.02 | 0.50 | 505700.09 | 20506.63 | 0.87 |
| 2025-04-02 | 4.00 | 4.03 | 0.03 | 0.75 | 580987.42 | 23453.82 | 1.00 |
| 2025-04-01 | 4.01 | 4.00 | -0.02 | -0.50 | 618380.13 | 24835.25 | 1.07 |
| 2025-03-31 | 4.09 | 4.02 | -0.08 | -1.95 | 901419.36 | 36328.36 | 1.56 |
| 2025-03-28 | 4.11 | 4.10 | -0.02 | -0.49 | 501384.83 | 20562.53 | 0.87 |
| 2025-03-27 | 4.09 | 4.12 | 0.02 | 0.49 | 542438.36 | 22310.27 | 0.94 |
| 2025-03-26 | 4.08 | 4.10 | 0.02 | 0.49 | 453615.61 | 18598.66 | 0.78 |
| 2025-03-25 | 4.07 | 4.08 | 0.01 | 0.25 | 446875.95 | 18208.03 | 0.77 |
| 2025-03-24 | 4.10 | 4.07 | -0.03 | -0.73 | 730323.72 | 29669.09 | 1.26 |
| 2025-03-21 | 4.18 | 4.10 | -0.08 | -1.91 | 744593.33 | 30784.41 | 1.28 |
| 2025-03-20 | 4.20 | 4.18 | -0.02 | -0.48 | 463828.98 | 19448.58 | 0.80 |
| 2025-03-19 | 4.21 | 4.20 | -0.01 | -0.24 | 576109.98 | 24218.49 | 0.99 |
| 2025-03-18 | 4.22 | 4.21 | 0.01 | 0.24 | 517003.77 | 21758.20 | 0.89 |
| 2025-03-17 | 4.25 | 4.20 | -0.03 | -0.71 | 726637.65 | 30586.87 | 1.25 |
| 2025-03-14 | 4.09 | 4.23 | 0.14 | 3.42 | 1728521.52 | 72500.92 | 2.98 |
| 2025-03-13 | 4.13 | 4.09 | -0.04 | -0.97 | 752766.35 | 30814.03 | 1.30 |
| 2025-03-12 | 4.12 | 4.13 | 0.02 | 0.49 | 822237.30 | 34026.84 | 1.42 |
| 2025-03-11 | 4.09 | 4.11 | -0.01 | -0.24 | 634834.44 | 25986.54 | 1.10 |
| 2025-03-10 | 4.13 | 4.12 | -0.02 | -0.48 | 612628.23 | 25213.86 | 1.06 |
| 2025-03-07 | 4.19 | 4.14 | -0.08 | -1.90 | 854010.05 | 35486.73 | 1.47 |
| 2025-03-06 | 4.14 | 4.22 | 0.10 | 2.43 | 1194087.10 | 50100.88 | 2.06 |
| 2025-03-05 | 4.12 | 4.12 | -0.02 | -0.48 | 646412.65 | 26592.65 | 1.12 |
| 2025-03-04 | 4.09 | 4.14 | 0.03 | 0.73 | 589000.95 | 24281.68 | 1.02 |
| 2025-03-03 | 4.12 | 4.11 | 0.00 | 0.00 | 788499.76 | 32568.53 | 1.36 |
| 2025-02-28 | 4.23 | 4.11 | -0.13 | -3.07 | 1115638.65 | 46664.58 | 1.92 |
| 2025-02-27 | 4.25 | 4.24 | -0.03 | -0.70 | 1176988.38 | 49787.72 | 2.03 |
| 2025-02-26 | 4.18 | 4.27 | 0.10 | 2.40 | 1002083.77 | 42251.69 | 1.73 |
| 2025-02-25 | 4.20 | 4.17 | -0.07 | -1.65 | 739090.35 | 30983.63 | 1.28 |
| 2025-02-24 | 4.26 | 4.24 | -0.04 | -0.94 | 931459.80 | 39541.23 | 1.61 |
日K线
周K线
月K线
