山西高速(000755)股票信息
| 股票代码 | 000755 |
| 股票名称 | 山西高速 |
| 最新价/元 | 4.84 |
| 涨跌额/元 | 0.36 |
| 涨跌幅/% | 8.04 |
| 买入/元 | 4.84 |
| 卖出/元 | 4.85 |
| 昨收/元 | 4.48 |
| 今开/元 | 4.62 |
| 最高/元 | 4.91 |
| 最低/元 | 4.04 |
| 成交量/手 | 558152.99 |
| 成交额/万 | 26119.25 |
| 股净值/元 | 15.48 |
| 市净率 | 1.39 |
| 总市值/万 | 710178.13 |
| 流通值/万 | 710178.13 |
| 换手率/% | 3.80 |
| 入市日期 | 1997-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
山西高速(000755)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 | 4.62 | 4.84 | 0.36 | 8.04 | 558152.99 | 26119.25 | 3.80 |
| 2024-09-27 | 4.38 | 4.48 | 0.15 | 3.46 | 329318.92 | 14534.07 | 2.24 |
| 2024-09-26 | 4.21 | 4.33 | 0.12 | 2.85 | 237638.86 | 10157.10 | 1.62 |
| 2024-09-25 | 4.20 | 4.21 | 0.03 | 0.72 | 269847.44 | 11460.42 | 1.84 |
| 2024-09-24 | 4.06 | 4.18 | 0.13 | 3.21 | 205816.60 | 8506.53 | 1.40 |
| 2024-09-23 | 4.03 | 4.05 | -0.01 | -0.25 | 88217.00 | 3577.93 | 0.60 |
| 2024-09-20 | 4.08 | 4.06 | -0.02 | -0.49 | 103718.80 | 4198.42 | 0.71 |
| 2024-09-19 | 4.03 | 4.08 | 0.06 | 1.49 | 170961.07 | 6954.90 | 1.17 |
| 2024-09-18 | 4.09 | 4.02 | -0.07 | -1.71 | 144333.67 | 5801.02 | 0.98 |
| 2024-09-13 | 4.08 | 4.09 | 0.00 | 0.00 | 145413.06 | 5928.01 | 0.99 |
| 2024-09-12 | 4.14 | 4.09 | -0.05 | -1.21 | 137736.00 | 5679.42 | 0.94 |
| 2024-09-11 | 4.16 | 4.14 | -0.06 | -1.43 | 136678.00 | 5661.41 | 0.93 |
| 2024-09-10 | 4.31 | 4.20 | -0.07 | -1.64 | 243272.60 | 10217.01 | 1.66 |
| 2024-09-09 | 4.18 | 4.27 | 0.09 | 2.15 | 343305.60 | 14526.32 | 2.34 |
| 2024-09-06 | 4.20 | 4.18 | -0.03 | -0.71 | 238158.57 | 10070.78 | 1.62 |
| 2024-09-05 | 4.16 | 4.21 | 0.04 | 0.96 | 171714.72 | 7206.86 | 1.17 |
| 2024-09-04 | 4.20 | 4.17 | -0.06 | -1.42 | 218518.00 | 9127.89 | 1.49 |
| 2024-09-03 | 4.21 | 4.23 | -0.02 | -0.47 | 268618.49 | 11367.09 | 1.83 |
| 2024-09-02 | 4.31 | 4.25 | -0.10 | -2.30 | 346364.73 | 14962.36 | 2.36 |
| 2024-08-30 | 4.30 | 4.35 | 0.05 | 1.16 | 518791.74 | 22571.21 | 3.54 |
| 2024-08-29 | 4.36 | 4.30 | -0.09 | -2.05 | 516498.89 | 22125.10 | 3.52 |
| 2024-08-28 | 4.60 | 4.39 | -0.38 | -7.97 | 696520.23 | 31202.40 | 4.75 |
| 2024-08-27 | 4.78 | 4.77 | -0.53 | -10.00 | 704143.19 | 33675.28 | 4.80 |
| 2024-08-26 | 6.06 | 5.30 | -0.59 | -10.02 | 1140215.60 | 63068.89 | 18.69 |
| 2024-08-23 | 5.67 | 5.89 | 0.54 | 10.09 | 1097144.05 | 63727.55 | 17.98 |
| 2024-08-22 | 4.71 | 5.35 | 0.49 | 10.08 | 647787.43 | 32701.06 | 10.62 |
| 2024-08-21 | 4.99 | 4.86 | 0.32 | 7.05 | 762778.15 | 37335.12 | 12.50 |
| 2024-08-20 | 4.14 | 4.54 | 0.41 | 9.93 | 226558.65 | 9970.01 | 3.71 |
| 2024-08-19 | 4.12 | 4.13 | 0.04 | 0.98 | 23592.00 | 973.72 | 0.39 |
| 2024-08-16 | 4.12 | 4.09 | -0.02 | -0.49 | 23670.00 | 974.02 | 0.39 |
| 2024-08-15 | 4.09 | 4.11 | 0.02 | 0.49 | 15533.00 | 637.09 | 0.25 |
| 2024-08-14 | 4.12 | 4.09 | -0.03 | -0.73 | 13398.00 | 550.13 | 0.22 |
| 2024-08-13 | 4.07 | 4.12 | 0.04 | 0.98 | 14871.00 | 607.73 | 0.24 |
| 2024-08-12 | 4.10 | 4.08 | -0.03 | -0.73 | 15650.00 | 640.82 | 0.26 |
| 2024-08-09 | 4.14 | 4.11 | -0.03 | -0.73 | 18758.00 | 774.70 | 0.31 |
| 2024-08-08 | 4.13 | 4.14 | 0.00 | 0.00 | 23922.00 | 986.68 | 0.39 |
| 2024-08-07 | 4.17 | 4.14 | -0.02 | -0.48 | 17846.95 | 739.79 | 0.29 |
| 2024-08-06 | 4.17 | 4.16 | 0.01 | 0.24 | 27816.61 | 1156.48 | 0.46 |
| 2024-08-05 | 4.24 | 4.15 | -0.09 | -2.12 | 47813.75 | 2012.90 | 0.78 |
| 2024-08-02 | 4.28 | 4.24 | -0.04 | -0.94 | 30168.01 | 1285.60 | 0.49 |
| 2024-08-01 | 4.28 | 4.28 | 0.00 | 0.00 | 35470.00 | 1517.04 | 0.58 |
| 2024-07-31 | 4.19 | 4.28 | 0.07 | 1.66 | 49250.01 | 2100.65 | 0.81 |
| 2024-07-30 | 4.23 | 4.21 | 0.00 | 0.00 | 22675.01 | 955.37 | 0.37 |
| 2024-07-29 | 4.20 | 4.21 | 0.02 | 0.48 | 34564.00 | 1456.81 | 0.57 |
| 2024-07-26 | 4.19 | 4.19 | 0.00 | 0.00 | 34981.01 | 1461.37 | 0.57 |
| 2024-07-25 | 4.09 | 4.19 | 0.10 | 2.45 | 61984.00 | 2589.27 | 1.02 |
| 2024-07-24 | 4.11 | 4.09 | 0.00 | 0.00 | 30176.26 | 1236.53 | 0.49 |
| 2024-07-23 | 4.12 | 4.13 | 0.01 | 0.24 | 26176.01 | 1088.66 | 0.43 |
| 2024-07-22 | 4.12 | 4.12 | 0.00 | 0.00 | 19678.00 | 811.48 | 0.32 |
| 2024-07-19 | 4.17 | 4.12 | -0.05 | -1.20 | 20599.00 | 850.74 | 0.34 |
| 2024-07-18 | 4.10 | 4.17 | 0.06 | 1.46 | 33986.00 | 1404.25 | 0.56 |
| 2024-07-16 | 4.12 | 4.11 | -0.02 | -0.48 | 13062.00 | 537.06 | 0.21 |
| 2024-07-15 | 4.18 | 4.13 | -0.05 | -1.20 | 16469.00 | 681.48 | 0.27 |
| 2024-07-12 | 4.17 | 4.18 | -0.01 | -0.24 | 18015.90 | 754.02 | 0.30 |
| 2024-07-11 | 4.13 | 4.19 | 0.13 | 3.20 | 40477.91 | 1684.12 | 0.66 |
| 2024-07-10 | 4.10 | 4.06 | -0.04 | -0.98 | 23343.00 | 954.65 | 0.38 |
| 2024-07-09 | 4.12 | 4.10 | 0.00 | 0.00 | 37171.81 | 1512.28 | 0.61 |
| 2024-07-08 | 4.16 | 4.10 | -0.10 | -2.38 | 22945.90 | 946.78 | 0.38 |
| 2024-07-05 | 4.17 | 4.20 | 0.02 | 0.48 | 19518.00 | 819.32 | 0.32 |
| 2024-07-04 | 4.26 | 4.18 | -0.08 | -1.88 | 28230.56 | 1191.65 | 0.46 |
| 2024-07-03 | 4.27 | 4.26 | -0.02 | -0.47 | 17483.01 | 748.25 | 0.29 |
| 2024-07-02 | 4.21 | 4.28 | 0.05 | 1.18 | 30551.01 | 1306.17 | 0.50 |
| 2024-07-01 | 4.18 | 4.23 | 0.05 | 1.20 | 20261.37 | 852.54 | 0.33 |
| 2024-06-28 | 4.16 | 4.18 | 0.02 | 0.48 | 21312.00 | 892.56 | 0.35 |
| 2024-06-27 | 4.20 | 4.16 | -0.04 | -0.95 | 19894.81 | 831.09 | 0.33 |
| 2024-06-26 | 4.13 | 4.20 | 0.04 | 0.96 | 24008.00 | 1000.25 | 0.39 |
| 2024-06-25 | 4.10 | 4.16 | 0.05 | 1.22 | 30439.01 | 1265.95 | 0.50 |
| 2024-06-24 | 4.16 | 4.11 | -0.07 | -1.68 | 40455.66 | 1658.71 | 0.66 |
| 2024-06-21 | 4.15 | 4.18 | 0.03 | 0.72 | 20059.00 | 836.84 | 0.33 |
| 2024-06-20 | 4.22 | 4.15 | -0.07 | -1.66 | 24418.00 | 1020.48 | 0.40 |
| 2024-06-19 | 4.25 | 4.22 | -0.03 | -0.71 | 21332.00 | 900.84 | 0.35 |
| 2024-06-18 | 4.21 | 4.25 | 0.05 | 1.19 | 21799.00 | 919.98 | 0.36 |
| 2024-06-17 | 4.21 | 4.20 | -0.01 | -0.24 | 16851.00 | 708.45 | 0.28 |
| 2024-06-14 | 4.18 | 4.21 | 0.02 | 0.48 | 21764.81 | 914.98 | 0.36 |
| 2024-06-13 | 4.26 | 4.19 | -0.06 | -1.41 | 29375.67 | 1232.14 | 0.48 |
| 2024-06-12 | 4.23 | 4.25 | 0.02 | 0.47 | 28076.00 | 1190.24 | 0.46 |
| 2024-06-11 | 4.32 | 4.23 | -0.09 | -2.08 | 42167.02 | 1787.09 | 0.69 |
| 2024-06-07 | 4.19 | 4.32 | 0.15 | 3.60 | 60385.44 | 2579.73 | 0.99 |
| 2024-06-06 | 4.24 | 4.17 | -0.10 | -2.34 | 54704.44 | 2292.95 | 0.90 |
| 2024-06-05 | 4.39 | 4.27 | -0.11 | -2.51 | 30728.00 | 1325.22 | 0.50 |
| 2024-06-04 | 4.31 | 4.38 | 0.06 | 1.39 | 43564.98 | 1887.08 | 0.71 |
| 2024-06-03 | 4.42 | 4.32 | -0.10 | -2.26 | 42811.00 | 1854.57 | 0.70 |
| 2024-05-31 | 4.40 | 4.42 | 0.03 | 0.68 | 20446.00 | 902.22 | 0.34 |
| 2024-05-30 | 4.43 | 4.39 | -0.04 | -0.90 | 27644.00 | 1219.66 | 0.45 |
| 2024-05-29 | 4.42 | 4.43 | -0.01 | -0.23 | 27628.00 | 1226.88 | 0.45 |
| 2024-05-28 | 4.45 | 4.44 | -0.02 | -0.45 | 31249.00 | 1389.71 | 0.51 |
| 2024-05-27 | 4.46 | 4.46 | 0.02 | 0.45 | 40546.82 | 1804.69 | 0.66 |
| 2024-05-24 | 4.46 | 4.44 | -0.04 | -0.89 | 44582.13 | 1994.44 | 0.73 |
| 2024-05-23 | 4.65 | 4.48 | -0.17 | -3.66 | 84899.81 | 3840.65 | 1.39 |
| 2024-05-22 | 4.63 | 4.65 | 0.01 | 0.22 | 49178.00 | 2297.48 | 0.81 |
| 2024-05-21 | 4.68 | 4.64 | -0.04 | -0.86 | 35150.00 | 1632.17 | 0.58 |
| 2024-05-20 | 4.63 | 4.68 | 0.04 | 0.86 | 63953.00 | 2984.83 | 1.05 |
| 2024-05-17 | 4.60 | 4.64 | 0.05 | 1.09 | 27448.00 | 1265.61 | 0.45 |
| 2024-05-16 | 4.60 | 4.59 | -0.03 | -0.65 | 45500.00 | 2098.57 | 0.75 |
| 2024-05-15 | 4.69 | 4.62 | -0.09 | -1.91 | 54876.00 | 2552.15 | 0.90 |
| 2024-05-14 | 4.66 | 4.71 | 0.02 | 0.43 | 83214.19 | 3920.82 | 1.36 |
| 2024-05-13 | 4.62 | 4.69 | 0.08 | 1.74 | 101162.19 | 4695.15 | 1.66 |
| 2024-05-10 | 4.63 | 4.61 | -0.03 | -0.65 | 50343.00 | 2322.64 | 0.83 |
| 2024-05-09 | 4.62 | 4.64 | 0.02 | 0.43 | 63937.66 | 2974.63 | 1.05 |
| 2024-05-08 | 4.70 | 4.62 | -0.09 | -1.91 | 75716.00 | 3525.71 | 1.24 |
日K线
周K线
月K线
