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 | 5.05 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.20 |
| 买入/元 | 5.05 |
| 卖出/元 | 5.06 |
| 昨收/元 | 5.06 |
| 今开/元 | 5.07 |
| 最高/元 | 5.09 |
| 最低/元 | 5.03 |
| 成交量/手 | 72449.00 |
| 成交额/万 | 3659.17 |
| 股净值/元 | 15.90 |
| 市净率 | 1.36 |
| 总市值/万 | 740991.65 |
| 流通值/万 | 740991.65 |
| 换手率/% | 0.49 |
| 入市日期 | 1997-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 5.07 | 5.05 | -0.01 | -0.20 | 72449.00 | 3659.17 | 0.49 |
| 2025-07-17 | 5.09 | 5.06 | -0.04 | -0.78 | 62987.78 | 3200.67 | 0.43 |
| 2025-07-16 | 5.08 | 5.10 | 0.01 | 0.20 | 55562.00 | 2820.94 | 0.38 |
| 2025-07-15 | 5.15 | 5.09 | -0.04 | -0.78 | 69579.49 | 3534.60 | 0.47 |
| 2025-07-14 | 5.08 | 5.13 | 0.04 | 0.79 | 60916.00 | 3125.81 | 0.42 |
| 2025-07-11 | 5.12 | 5.09 | -0.03 | -0.59 | 67632.29 | 3449.04 | 0.46 |
| 2025-07-10 | 5.07 | 5.12 | 0.05 | 0.99 | 80131.01 | 4081.92 | 0.55 |
| 2025-07-09 | 5.03 | 5.07 | 0.05 | 1.00 | 90334.01 | 4575.10 | 0.62 |
| 2025-07-08 | 5.01 | 5.02 | 0.02 | 0.40 | 65365.00 | 3272.85 | 0.45 |
| 2025-07-07 | 4.95 | 5.00 | 0.04 | 0.81 | 75102.00 | 3742.51 | 0.51 |
| 2025-07-04 | 4.96 | 4.96 | -0.01 | -0.20 | 70053.29 | 3478.23 | 0.48 |
| 2025-07-03 | 4.96 | 4.97 | 0.01 | 0.20 | 59539.20 | 2950.74 | 0.41 |
| 2025-07-02 | 4.90 | 4.96 | 0.05 | 1.02 | 86563.82 | 4277.64 | 0.59 |
| 2025-07-01 | 4.87 | 4.91 | 0.04 | 0.82 | 64102.01 | 3137.42 | 0.44 |
| 2025-06-30 | 4.94 | 4.87 | -0.06 | -1.22 | 85825.34 | 4187.32 | 0.58 |
| 2025-06-27 | 4.93 | 4.93 | 0.01 | 0.20 | 72540.75 | 3587.96 | 0.49 |
| 2025-06-26 | 4.94 | 4.92 | -0.02 | -0.41 | 68506.55 | 3374.66 | 0.47 |
| 2025-06-25 | 4.96 | 4.94 | -0.02 | -0.40 | 89687.20 | 4414.07 | 0.61 |
| 2025-06-24 | 4.99 | 4.96 | -0.03 | -0.60 | 102404.90 | 5099.22 | 0.70 |
| 2025-06-23 | 4.88 | 4.99 | 0.10 | 2.05 | 140483.14 | 6956.06 | 0.96 |
| 2025-06-20 | 4.89 | 4.89 | 0.02 | 0.41 | 79651.11 | 3889.55 | 0.54 |
| 2025-06-19 | 4.97 | 4.87 | -0.10 | -2.01 | 98862.00 | 4847.07 | 0.67 |
| 2025-06-18 | 5.19 | 5.17 | -0.04 | -0.77 | 77849.28 | 4012.32 | 0.53 |
| 2025-06-17 | 5.19 | 5.21 | 0.03 | 0.58 | 90455.26 | 4700.49 | 0.62 |
| 2025-06-16 | 5.09 | 5.18 | 0.10 | 1.97 | 116773.03 | 6019.47 | 0.80 |
| 2025-06-13 | 5.12 | 5.08 | -0.04 | -0.78 | 68518.61 | 3488.79 | 0.47 |
| 2025-06-12 | 5.08 | 5.12 | 0.03 | 0.59 | 73760.59 | 3762.40 | 0.50 |
| 2025-06-11 | 5.03 | 5.09 | 0.07 | 1.39 | 80004.01 | 4062.29 | 0.55 |
| 2025-06-10 | 5.05 | 5.02 | -0.02 | -0.40 | 104381.00 | 5252.02 | 0.71 |
| 2025-06-09 | 5.08 | 5.04 | -0.03 | -0.59 | 64263.61 | 3230.42 | 0.44 |
| 2025-06-06 | 5.03 | 5.07 | 0.04 | 0.80 | 56855.00 | 2866.58 | 0.39 |
| 2025-06-05 | 5.06 | 5.03 | -0.03 | -0.59 | 53513.00 | 2698.66 | 0.36 |
| 2025-06-04 | 5.12 | 5.06 | -0.03 | -0.59 | 56474.00 | 2852.57 | 0.38 |
| 2025-06-03 | 5.07 | 5.09 | 0.02 | 0.39 | 55582.21 | 2822.75 | 0.38 |
| 2025-05-30 | 5.04 | 5.07 | 0.03 | 0.60 | 54956.01 | 2780.19 | 0.37 |
| 2025-05-29 | 4.96 | 5.04 | 0.07 | 1.41 | 53096.00 | 2662.55 | 0.36 |
| 2025-05-28 | 4.99 | 4.97 | 0.00 | 0.00 | 49075.00 | 2439.61 | 0.33 |
| 2025-05-27 | 4.93 | 4.97 | 0.02 | 0.40 | 47345.01 | 2345.47 | 0.32 |
| 2025-05-26 | 4.94 | 4.95 | 0.01 | 0.20 | 63162.20 | 3118.01 | 0.43 |
| 2025-05-23 | 5.03 | 4.94 | -0.11 | -2.18 | 94956.00 | 4744.15 | 0.65 |
| 2025-05-22 | 5.07 | 5.05 | -0.04 | -0.79 | 67939.00 | 3426.00 | 0.46 |
| 2025-05-21 | 5.06 | 5.09 | 0.03 | 0.59 | 61922.10 | 3150.93 | 0.42 |
| 2025-05-20 | 5.05 | 5.06 | -0.02 | -0.39 | 51002.00 | 2581.84 | 0.35 |
| 2025-05-19 | 4.97 | 5.08 | 0.11 | 2.21 | 94126.01 | 4761.64 | 0.64 |
| 2025-05-16 | 5.02 | 4.97 | -0.07 | -1.39 | 104905.00 | 5232.71 | 0.71 |
| 2025-05-15 | 5.08 | 5.04 | -0.05 | -0.98 | 69043.01 | 3489.56 | 0.47 |
| 2025-05-14 | 5.09 | 5.09 | 0.01 | 0.20 | 69994.00 | 3546.93 | 0.48 |
| 2025-05-13 | 5.11 | 5.08 | -0.01 | -0.20 | 72420.00 | 3671.88 | 0.49 |
| 2025-05-12 | 5.18 | 5.09 | -0.07 | -1.36 | 86278.07 | 4399.33 | 0.59 |
| 2025-05-09 | 5.13 | 5.16 | 0.03 | 0.59 | 84284.71 | 4349.57 | 0.57 |
| 2025-05-08 | 5.17 | 5.13 | -0.04 | -0.77 | 76124.20 | 3916.53 | 0.52 |
| 2025-05-07 | 5.16 | 5.17 | 0.03 | 0.58 | 104969.00 | 5408.91 | 0.72 |
| 2025-05-06 | 5.03 | 5.14 | 0.14 | 2.80 | 113201.40 | 5771.60 | 0.77 |
| 2025-04-30 | 5.10 | 5.00 | -0.11 | -2.15 | 111781.99 | 5625.97 | 0.76 |
| 2025-04-29 | 5.06 | 5.11 | 0.03 | 0.59 | 143665.01 | 7364.02 | 0.98 |
| 2025-04-28 | 5.10 | 5.08 | 0.00 | 0.00 | 149992.92 | 7689.28 | 1.02 |
| 2025-04-25 | 5.00 | 5.08 | 0.11 | 2.21 | 154540.01 | 7779.67 | 1.05 |
| 2025-04-24 | 4.95 | 4.97 | 0.02 | 0.40 | 89022.76 | 4423.50 | 0.61 |
| 2025-04-23 | 4.97 | 4.95 | -0.03 | -0.60 | 89598.63 | 4441.71 | 0.61 |
| 2025-04-22 | 4.89 | 4.98 | 0.09 | 1.84 | 116490.80 | 5776.08 | 0.79 |
| 2025-04-21 | 4.85 | 4.89 | -0.01 | -0.20 | 68555.00 | 3352.85 | 0.47 |
| 2025-04-18 | 4.91 | 4.90 | -0.01 | -0.20 | 81523.24 | 3977.88 | 0.56 |
| 2025-04-17 | 4.84 | 4.91 | 0.05 | 1.03 | 134400.24 | 6642.58 | 0.92 |
| 2025-04-16 | 4.80 | 4.86 | 0.07 | 1.46 | 130823.01 | 6312.46 | 0.89 |
| 2025-04-15 | 4.82 | 4.79 | -0.03 | -0.62 | 81038.24 | 3884.03 | 0.55 |
| 2025-04-14 | 4.73 | 4.82 | 0.09 | 1.90 | 74647.90 | 3577.00 | 0.51 |
| 2025-04-11 | 4.75 | 4.73 | -0.03 | -0.63 | 83210.00 | 3962.51 | 0.57 |
| 2025-04-10 | 4.70 | 4.76 | 0.07 | 1.49 | 110156.00 | 5262.08 | 0.75 |
| 2025-04-09 | 4.50 | 4.69 | 0.12 | 2.63 | 161337.60 | 7314.87 | 1.10 |
| 2025-04-08 | 4.45 | 4.57 | 0.09 | 2.01 | 178247.60 | 8107.20 | 1.21 |
| 2025-04-07 | 4.86 | 4.48 | -0.50 | -10.04 | 172543.00 | 8003.60 | 1.18 |
| 2025-04-03 | 4.83 | 4.98 | 0.11 | 2.26 | 154306.01 | 7633.67 | 1.05 |
| 2025-04-02 | 4.90 | 4.87 | -0.04 | -0.82 | 68052.00 | 3327.56 | 0.46 |
| 2025-04-01 | 4.76 | 4.91 | 0.15 | 3.15 | 106591.32 | 5185.26 | 0.73 |
| 2025-03-31 | 4.82 | 4.76 | -0.10 | -2.06 | 80155.01 | 3850.01 | 0.55 |
| 2025-03-28 | 4.88 | 4.86 | -0.04 | -0.82 | 72648.00 | 3527.80 | 0.50 |
| 2025-03-27 | 4.99 | 4.90 | -0.09 | -1.80 | 80267.01 | 3952.44 | 0.55 |
| 2025-03-26 | 4.93 | 4.99 | 0.05 | 1.01 | 117873.00 | 5826.14 | 0.80 |
| 2025-03-25 | 4.85 | 4.94 | 0.09 | 1.86 | 118323.01 | 5794.45 | 0.81 |
| 2025-03-24 | 4.88 | 4.85 | -0.03 | -0.62 | 85690.72 | 4133.18 | 0.58 |
| 2025-03-21 | 4.81 | 4.88 | 0.04 | 0.83 | 99479.81 | 4841.20 | 0.68 |
| 2025-03-20 | 4.83 | 4.84 | 0.00 | 0.00 | 61145.20 | 2963.53 | 0.42 |
| 2025-03-19 | 4.85 | 4.84 | -0.01 | -0.21 | 52465.01 | 2538.47 | 0.36 |
| 2025-03-18 | 4.84 | 4.85 | 0.01 | 0.21 | 61786.84 | 2976.53 | 0.42 |
| 2025-03-17 | 4.78 | 4.84 | 0.09 | 1.90 | 136902.58 | 6604.73 | 0.93 |
| 2025-03-14 | 4.70 | 4.75 | 0.06 | 1.28 | 73873.00 | 3490.82 | 0.50 |
| 2025-03-13 | 4.73 | 4.69 | -0.03 | -0.64 | 51321.10 | 2399.42 | 0.35 |
| 2025-03-12 | 4.69 | 4.72 | 0.03 | 0.64 | 51320.21 | 2413.95 | 0.35 |
| 2025-03-11 | 4.65 | 4.69 | 0.02 | 0.43 | 50283.00 | 2337.23 | 0.34 |
| 2025-03-10 | 4.67 | 4.67 | 0.00 | 0.00 | 42241.51 | 1971.68 | 0.29 |
| 2025-03-07 | 4.67 | 4.67 | -0.02 | -0.43 | 57640.86 | 2697.65 | 0.39 |
| 2025-03-06 | 4.67 | 4.69 | 0.02 | 0.43 | 54893.55 | 2567.48 | 0.37 |
| 2025-03-05 | 4.71 | 4.67 | -0.05 | -1.06 | 65788.00 | 3060.70 | 0.45 |
| 2025-03-04 | 4.69 | 4.72 | 0.01 | 0.21 | 53064.20 | 2506.99 | 0.36 |
| 2025-03-03 | 4.66 | 4.71 | 0.04 | 0.86 | 83828.04 | 3954.93 | 0.57 |
| 2025-02-28 | 4.71 | 4.67 | -0.07 | -1.48 | 72966.91 | 3434.15 | 0.50 |
| 2025-02-27 | 4.77 | 4.74 | -0.03 | -0.63 | 76729.98 | 3630.08 | 0.52 |
| 2025-02-26 | 4.76 | 4.77 | 0.01 | 0.21 | 71560.01 | 3411.27 | 0.49 |
| 2025-02-25 | 4.76 | 4.76 | -0.04 | -0.83 | 70739.12 | 3375.59 | 0.48 |
| 2025-02-24 | 4.75 | 4.80 | 0.04 | 0.84 | 79289.61 | 3783.04 | 0.54 |
日K线
周K线
月K线
