漳州发展(000753)股票信息
| 股票代码 | 000753 |
| 股票名称 | 漳州发展 |
| 最新价/元 | 3.32 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 8.50 |
| 买入/元 | 3.32 |
| 卖出/元 | 3.33 |
| 昨收/元 | 3.06 |
| 今开/元 | 3.18 |
| 最高/元 | 3.35 |
| 最低/元 | 3.10 |
| 成交量/手 | 373277.21 |
| 成交额/万 | 12066.35 |
| 股净值/元 | 41.97 |
| 市净率 | 1.22 |
| 总市值/万 | 329171.72 |
| 流通值/万 | 329171.72 |
| 换手率/% | 3.76 |
| 入市日期 | 1997-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
漳州发展(000753)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 | 3.18 | 3.32 | 0.26 | 8.50 | 373277.21 | 12066.35 | 3.76 |
| 2024-09-27 | 2.97 | 3.06 | 0.14 | 4.80 | 222888.89 | 6744.63 | 2.25 |
| 2024-09-26 | 2.86 | 2.92 | 0.07 | 2.46 | 139219.18 | 4023.79 | 1.40 |
| 2024-09-25 | 2.83 | 2.85 | 0.04 | 1.42 | 164678.80 | 4734.73 | 1.66 |
| 2024-09-24 | 2.75 | 2.81 | 0.05 | 1.81 | 127011.94 | 3549.06 | 1.28 |
| 2024-09-23 | 2.73 | 2.76 | 0.02 | 0.73 | 66353.12 | 1823.57 | 0.67 |
| 2024-09-20 | 2.78 | 2.74 | -0.02 | -0.73 | 66747.28 | 1829.42 | 0.67 |
| 2024-09-19 | 2.71 | 2.76 | 0.06 | 2.22 | 125157.62 | 3425.37 | 1.26 |
| 2024-09-18 | 2.75 | 2.70 | -0.06 | -2.17 | 118153.61 | 3189.25 | 1.19 |
| 2024-09-13 | 2.76 | 2.76 | 0.00 | 0.00 | 137192.50 | 3772.29 | 1.38 |
| 2024-09-12 | 2.80 | 2.76 | -0.08 | -2.82 | 252233.89 | 6987.53 | 2.54 |
| 2024-09-11 | 2.66 | 2.84 | 0.17 | 6.37 | 313697.54 | 8828.05 | 3.16 |
| 2024-09-10 | 2.66 | 2.67 | 0.02 | 0.76 | 40591.25 | 1079.20 | 0.41 |
| 2024-09-09 | 2.64 | 2.65 | 0.01 | 0.38 | 42766.00 | 1132.32 | 0.43 |
| 2024-09-06 | 2.69 | 2.64 | -0.04 | -1.49 | 45560.77 | 1210.47 | 0.46 |
| 2024-09-05 | 2.67 | 2.68 | 0.02 | 0.75 | 52524.00 | 1407.71 | 0.53 |
| 2024-09-04 | 2.69 | 2.66 | -0.03 | -1.12 | 47889.00 | 1279.19 | 0.48 |
| 2024-09-03 | 2.69 | 2.69 | 0.00 | 0.00 | 48120.00 | 1294.67 | 0.49 |
| 2024-09-02 | 2.71 | 2.69 | -0.01 | -0.37 | 64204.00 | 1742.47 | 0.65 |
| 2024-08-30 | 2.65 | 2.70 | 0.05 | 1.89 | 78943.00 | 2126.99 | 0.80 |
| 2024-08-29 | 2.66 | 2.65 | 0.01 | 0.38 | 59656.00 | 1577.03 | 0.60 |
| 2024-08-28 | 2.61 | 2.64 | 0.02 | 0.76 | 47470.00 | 1255.59 | 0.48 |
| 2024-08-27 | 2.66 | 2.62 | -0.04 | -1.50 | 43779.29 | 1153.24 | 0.44 |
| 2024-08-26 | 2.62 | 2.66 | 0.03 | 1.14 | 54074.00 | 1433.04 | 0.55 |
| 2024-08-23 | 2.64 | 2.63 | -0.01 | -0.38 | 48197.57 | 1262.53 | 0.49 |
| 2024-08-22 | 2.67 | 2.64 | -0.03 | -1.12 | 47032.02 | 1249.70 | 0.47 |
| 2024-08-21 | 2.71 | 2.67 | -0.03 | -1.11 | 62840.26 | 1684.99 | 0.63 |
| 2024-08-20 | 2.78 | 2.70 | -0.07 | -2.53 | 55462.80 | 1509.20 | 0.56 |
| 2024-08-19 | 2.79 | 2.77 | -0.02 | -0.72 | 41583.00 | 1157.34 | 0.42 |
| 2024-08-16 | 2.79 | 2.79 | 0.00 | 0.00 | 42615.00 | 1191.52 | 0.43 |
| 2024-08-15 | 2.76 | 2.79 | 0.01 | 0.36 | 46359.00 | 1290.45 | 0.47 |
| 2024-08-14 | 2.82 | 2.78 | -0.02 | -0.71 | 45326.00 | 1262.77 | 0.46 |
| 2024-08-13 | 2.78 | 2.80 | 0.03 | 1.08 | 52299.00 | 1458.59 | 0.53 |
| 2024-08-12 | 2.82 | 2.77 | -0.04 | -1.42 | 41864.00 | 1167.77 | 0.42 |
| 2024-08-09 | 2.84 | 2.81 | -0.03 | -1.06 | 42820.00 | 1211.65 | 0.43 |
| 2024-08-08 | 2.80 | 2.84 | 0.04 | 1.43 | 43788.75 | 1231.90 | 0.44 |
| 2024-08-07 | 2.81 | 2.80 | -0.01 | -0.36 | 41526.00 | 1166.46 | 0.42 |
| 2024-08-06 | 2.76 | 2.81 | 0.05 | 1.81 | 53545.00 | 1492.37 | 0.54 |
| 2024-08-05 | 2.81 | 2.76 | -0.06 | -2.13 | 53257.05 | 1493.10 | 0.54 |
| 2024-08-02 | 2.87 | 2.82 | -0.02 | -0.70 | 51085.00 | 1448.73 | 0.52 |
| 2024-08-01 | 2.83 | 2.84 | 0.01 | 0.35 | 79617.05 | 2268.98 | 0.80 |
| 2024-07-31 | 2.78 | 2.83 | 0.06 | 2.17 | 92585.84 | 2603.86 | 0.93 |
| 2024-07-30 | 2.76 | 2.77 | 0.02 | 0.73 | 46566.00 | 1288.27 | 0.47 |
| 2024-07-29 | 2.73 | 2.75 | 0.02 | 0.73 | 54596.00 | 1498.44 | 0.55 |
| 2024-07-26 | 2.72 | 2.73 | 0.04 | 1.49 | 44710.00 | 1219.62 | 0.45 |
| 2024-07-25 | 2.66 | 2.69 | 0.03 | 1.13 | 51562.79 | 1378.79 | 0.52 |
| 2024-07-24 | 2.70 | 2.66 | -0.04 | -1.48 | 68611.55 | 1834.00 | 0.69 |
| 2024-07-23 | 2.71 | 2.70 | -0.02 | -0.74 | 71050.33 | 1945.31 | 0.72 |
| 2024-07-22 | 2.75 | 2.72 | 0.00 | 0.00 | 42410.07 | 1152.06 | 0.43 |
| 2024-07-19 | 2.75 | 2.72 | -0.03 | -1.09 | 48770.55 | 1333.08 | 0.49 |
| 2024-07-18 | 2.71 | 2.75 | 0.01 | 0.37 | 54859.55 | 1489.61 | 0.55 |
| 2024-07-17 | 2.77 | 2.74 | -0.03 | -1.08 | 64171.57 | 1757.77 | 0.65 |
| 2024-07-16 | 2.76 | 2.77 | 0.01 | 0.36 | 54758.79 | 1508.27 | 0.55 |
| 2024-07-15 | 2.82 | 2.76 | -0.04 | -1.43 | 58968.42 | 1632.77 | 0.59 |
| 2024-07-12 | 2.81 | 2.80 | -0.02 | -0.71 | 64002.14 | 1806.30 | 0.65 |
| 2024-07-11 | 2.78 | 2.82 | 0.08 | 2.92 | 84616.04 | 2365.37 | 0.85 |
| 2024-07-10 | 2.77 | 2.74 | -0.03 | -1.08 | 58385.42 | 1601.24 | 0.59 |
| 2024-07-09 | 2.80 | 2.77 | -0.02 | -0.72 | 95667.00 | 2624.18 | 0.96 |
| 2024-07-08 | 2.88 | 2.79 | -0.08 | -2.79 | 66746.00 | 1877.92 | 0.67 |
| 2024-07-05 | 2.83 | 2.87 | 0.03 | 1.06 | 45543.00 | 1299.67 | 0.46 |
| 2024-07-04 | 2.95 | 2.86 | -0.07 | -2.39 | 68091.00 | 1962.64 | 0.69 |
| 2024-07-03 | 2.93 | 2.93 | 0.00 | 0.00 | 87966.00 | 2592.82 | 0.89 |
| 2024-07-02 | 2.86 | 2.93 | 0.09 | 3.17 | 84765.74 | 2464.89 | 0.85 |
| 2024-07-01 | 2.79 | 2.84 | 0.03 | 1.07 | 70615.31 | 1992.52 | 0.71 |
| 2024-06-28 | 2.78 | 2.81 | 0.04 | 1.44 | 54800.02 | 1537.04 | 0.55 |
| 2024-06-27 | 2.79 | 2.77 | -0.01 | -0.36 | 59442.00 | 1657.62 | 0.60 |
| 2024-06-26 | 2.70 | 2.78 | 0.08 | 2.96 | 87816.94 | 2393.28 | 0.89 |
| 2024-06-25 | 2.71 | 2.70 | 0.00 | 0.00 | 81037.22 | 2187.78 | 0.82 |
| 2024-06-24 | 2.81 | 2.70 | -0.11 | -3.92 | 94275.22 | 2574.63 | 0.95 |
| 2024-06-21 | 2.78 | 2.81 | 0.02 | 0.72 | 56231.22 | 1575.27 | 0.57 |
| 2024-06-20 | 2.86 | 2.79 | -0.07 | -2.45 | 70731.40 | 1984.01 | 0.71 |
| 2024-06-19 | 2.87 | 2.86 | -0.01 | -0.35 | 59740.11 | 1719.40 | 0.60 |
| 2024-06-18 | 2.81 | 2.87 | 0.07 | 2.50 | 66525.49 | 1896.06 | 0.67 |
| 2024-06-17 | 2.84 | 2.80 | -0.06 | -2.10 | 69312.70 | 1951.89 | 0.70 |
| 2024-06-14 | 2.86 | 2.86 | -0.01 | -0.35 | 51652.77 | 1473.37 | 0.52 |
| 2024-06-13 | 2.92 | 2.87 | -0.04 | -1.38 | 84946.62 | 2446.39 | 0.86 |
| 2024-06-12 | 2.89 | 2.91 | 0.02 | 0.69 | 61404.51 | 1783.87 | 0.62 |
| 2024-06-11 | 2.93 | 2.89 | -0.04 | -1.37 | 93725.40 | 2714.08 | 0.95 |
| 2024-06-07 | 2.89 | 2.93 | 0.08 | 2.81 | 146999.38 | 4264.47 | 1.48 |
| 2024-06-06 | 3.04 | 2.85 | -0.19 | -6.25 | 223153.57 | 6464.92 | 2.25 |
| 2024-06-05 | 3.10 | 3.04 | -0.09 | -2.88 | 112425.63 | 3452.67 | 1.13 |
| 2024-06-04 | 3.15 | 3.13 | -0.02 | -0.64 | 84771.71 | 2643.45 | 0.86 |
| 2024-06-03 | 3.21 | 3.15 | -0.05 | -1.56 | 124967.89 | 3926.93 | 1.26 |
| 2024-05-31 | 3.21 | 3.20 | -0.02 | -0.62 | 75006.60 | 2405.27 | 0.76 |
| 2024-05-30 | 3.23 | 3.22 | -0.03 | -0.92 | 81865.00 | 2652.33 | 0.83 |
| 2024-05-29 | 3.27 | 3.25 | -0.04 | -1.22 | 65545.70 | 2143.47 | 0.66 |
| 2024-05-28 | 3.34 | 3.29 | -0.06 | -1.79 | 79578.50 | 2628.15 | 0.80 |
| 2024-05-27 | 3.40 | 3.35 | -0.01 | -0.30 | 78075.70 | 2605.21 | 0.79 |
| 2024-05-24 | 3.38 | 3.36 | -0.03 | -0.89 | 59169.81 | 2004.96 | 0.60 |
| 2024-05-23 | 3.43 | 3.39 | -0.07 | -2.02 | 75892.00 | 2584.39 | 0.77 |
| 2024-05-22 | 3.48 | 3.46 | -0.01 | -0.29 | 78124.30 | 2702.84 | 0.79 |
| 2024-05-21 | 3.51 | 3.47 | -0.05 | -1.42 | 113613.07 | 3974.39 | 1.15 |
| 2024-05-20 | 3.45 | 3.52 | 0.06 | 1.73 | 165559.72 | 5821.69 | 1.67 |
| 2024-05-17 | 3.46 | 3.46 | 0.03 | 0.88 | 90527.45 | 3093.25 | 0.91 |
| 2024-05-16 | 3.40 | 3.43 | 0.06 | 1.78 | 108973.22 | 3739.50 | 1.10 |
| 2024-05-15 | 3.37 | 3.37 | 0.00 | 0.00 | 71416.24 | 2416.45 | 0.72 |
| 2024-05-14 | 3.32 | 3.37 | 0.08 | 2.43 | 88074.05 | 2946.57 | 0.89 |
| 2024-05-13 | 3.33 | 3.29 | -0.05 | -1.50 | 104916.83 | 3479.94 | 1.06 |
| 2024-05-10 | 3.38 | 3.34 | -0.04 | -1.18 | 88671.00 | 2970.20 | 0.89 |
| 2024-05-09 | 3.36 | 3.38 | 0.03 | 0.90 | 78742.67 | 2665.09 | 0.79 |
日K线
周K线
月K线
