中百集团(000759)股票信息
| 股票代码 | 000759 |
| 股票名称 | 中百集团 |
| 最新价/元 | 7.58 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -1.69 |
| 买入/元 | 7.57 |
| 卖出/元 | 7.58 |
| 昨收/元 | 7.71 |
| 今开/元 | 7.63 |
| 最高/元 | 7.70 |
| 最低/元 | 7.55 |
| 成交量/手 | 388679.67 |
| 成交额/万 | 29456.67 |
| 股净值/元 | -9.72 |
| 市净率 | 3.00 |
| 总市值/万 | 507838.54 |
| 流通值/万 | 497025.17 |
| 换手率/% | 5.93 |
| 入市日期 | 1997-05-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
中百集团(000759)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 | 7.63 | 7.58 | -0.13 | -1.69 | 388679.67 | 29456.67 | 5.93 |
| 2025-07-17 | 7.60 | 7.71 | 0.20 | 2.66 | 655671.66 | 51059.85 | 10.00 |
| 2025-07-16 | 7.46 | 7.51 | 0.01 | 0.13 | 167454.12 | 12592.94 | 2.55 |
| 2025-07-15 | 7.58 | 7.50 | -0.21 | -2.72 | 368858.00 | 27739.49 | 5.63 |
| 2025-07-14 | 7.60 | 7.71 | 0.08 | 1.05 | 424936.01 | 32699.47 | 6.48 |
| 2025-07-11 | 7.62 | 7.63 | -0.04 | -0.52 | 308029.36 | 23358.07 | 4.70 |
| 2025-07-10 | 7.64 | 7.67 | -0.01 | -0.13 | 384141.52 | 29606.57 | 5.86 |
| 2025-07-09 | 7.60 | 7.68 | 0.08 | 1.05 | 325872.53 | 24894.15 | 4.97 |
| 2025-07-08 | 7.55 | 7.60 | 0.03 | 0.40 | 200240.34 | 15181.69 | 3.05 |
| 2025-07-07 | 7.64 | 7.57 | -0.02 | -0.26 | 145295.00 | 11022.16 | 2.22 |
| 2025-07-04 | 7.65 | 7.59 | -0.06 | -0.78 | 248533.00 | 18959.33 | 3.79 |
| 2025-07-03 | 7.72 | 7.65 | -0.07 | -0.91 | 215990.00 | 16566.12 | 3.29 |
| 2025-07-02 | 7.73 | 7.72 | -0.01 | -0.13 | 219723.99 | 17010.04 | 3.35 |
| 2025-07-01 | 7.77 | 7.73 | -0.05 | -0.64 | 249340.00 | 19328.76 | 3.80 |
| 2025-06-30 | 7.72 | 7.78 | 0.04 | 0.52 | 288851.00 | 22399.75 | 4.41 |
| 2025-06-27 | 7.80 | 7.74 | -0.14 | -1.78 | 382625.65 | 29695.85 | 5.84 |
| 2025-06-26 | 7.62 | 7.88 | 0.10 | 1.29 | 679111.00 | 53095.62 | 10.36 |
| 2025-06-25 | 7.87 | 7.78 | 0.15 | 1.97 | 625124.35 | 49458.90 | 9.53 |
| 2025-06-24 | 7.58 | 7.63 | 0.09 | 1.19 | 282301.68 | 21560.72 | 4.31 |
| 2025-06-23 | 7.40 | 7.54 | 0.01 | 0.13 | 252191.33 | 18834.39 | 3.85 |
| 2025-06-20 | 7.37 | 7.53 | 0.09 | 1.21 | 370894.00 | 28036.68 | 5.66 |
| 2025-06-19 | 7.65 | 7.44 | -0.27 | -3.50 | 314932.00 | 23675.19 | 4.80 |
| 2025-06-18 | 7.78 | 7.71 | -0.17 | -2.16 | 227870.35 | 17576.84 | 3.48 |
| 2025-06-17 | 7.95 | 7.88 | 0.10 | 1.29 | 281362.00 | 22310.54 | 4.29 |
| 2025-06-16 | 7.66 | 7.78 | 0.01 | 0.13 | 171524.10 | 13322.64 | 2.62 |
| 2025-06-13 | 7.92 | 7.77 | -0.18 | -2.26 | 294497.01 | 23012.35 | 4.49 |
| 2025-06-12 | 8.00 | 7.95 | -0.07 | -0.87 | 231035.00 | 18415.96 | 3.52 |
| 2025-06-11 | 8.00 | 8.02 | 0.00 | 0.00 | 228843.00 | 18352.96 | 3.49 |
| 2025-06-10 | 8.10 | 8.02 | -0.05 | -0.62 | 345516.43 | 27740.98 | 5.27 |
| 2025-06-09 | 8.03 | 8.07 | 0.05 | 0.62 | 300302.00 | 24171.03 | 4.58 |
| 2025-06-06 | 8.03 | 8.02 | -0.03 | -0.37 | 206343.52 | 16592.81 | 3.15 |
| 2025-06-05 | 8.13 | 8.05 | -0.09 | -1.11 | 370899.68 | 29816.99 | 5.66 |
| 2025-06-04 | 8.05 | 8.14 | 0.10 | 1.24 | 390987.00 | 31576.37 | 5.96 |
| 2025-06-03 | 7.94 | 8.04 | 0.00 | 0.00 | 243694.00 | 19526.51 | 3.72 |
| 2025-05-30 | 8.19 | 8.04 | -0.20 | -2.43 | 507952.00 | 41019.58 | 7.75 |
| 2025-05-29 | 8.30 | 8.24 | -0.18 | -2.14 | 763845.17 | 62956.89 | 11.65 |
| 2025-05-28 | 8.16 | 8.42 | 0.26 | 3.19 | 1080968.19 | 91294.65 | 16.49 |
| 2025-05-27 | 8.06 | 8.16 | 0.03 | 0.37 | 364378.92 | 29730.21 | 5.56 |
| 2025-05-26 | 8.03 | 8.13 | 0.02 | 0.25 | 381952.12 | 30648.03 | 5.83 |
| 2025-05-23 | 8.02 | 8.11 | 0.07 | 0.87 | 497124.32 | 40329.52 | 7.58 |
| 2025-05-22 | 8.20 | 8.04 | -0.21 | -2.55 | 492960.92 | 40108.57 | 7.52 |
| 2025-05-21 | 8.43 | 8.25 | -0.23 | -2.71 | 638410.00 | 52963.65 | 9.74 |
| 2025-05-20 | 8.45 | 8.48 | -0.03 | -0.35 | 709007.12 | 60376.83 | 10.81 |
| 2025-05-19 | 8.33 | 8.51 | 0.12 | 1.43 | 894899.68 | 76576.06 | 13.65 |
| 2025-05-16 | 8.40 | 8.39 | -0.10 | -1.18 | 773619.51 | 64592.52 | 11.80 |
| 2025-05-15 | 8.42 | 8.49 | -0.03 | -0.35 | 1071478.18 | 91108.05 | 16.34 |
| 2025-05-14 | 8.26 | 8.52 | 0.18 | 2.16 | 1036287.09 | 87559.03 | 15.80 |
| 2025-05-13 | 8.43 | 8.34 | -0.07 | -0.83 | 679841.25 | 56975.90 | 10.37 |
| 2025-05-12 | 8.42 | 8.41 | -0.04 | -0.47 | 736588.30 | 61573.28 | 11.23 |
| 2025-05-09 | 8.83 | 8.45 | -0.49 | -5.48 | 1298953.51 | 110373.34 | 19.81 |
| 2025-05-08 | 8.06 | 8.94 | 0.81 | 9.96 | 1087340.36 | 94361.62 | 16.58 |
| 2025-05-07 | 8.25 | 8.13 | 0.01 | 0.12 | 759167.26 | 61883.96 | 11.58 |
| 2025-05-06 | 7.83 | 8.12 | 0.31 | 3.97 | 752997.21 | 60646.95 | 11.48 |
| 2025-04-30 | 7.90 | 7.81 | 0.01 | 0.13 | 621144.52 | 49114.50 | 9.47 |
| 2025-04-29 | 7.75 | 7.80 | -0.02 | -0.26 | 555869.09 | 42997.78 | 8.48 |
| 2025-04-28 | 7.90 | 7.82 | -0.19 | -2.37 | 679827.02 | 53981.06 | 10.37 |
| 2025-04-25 | 8.04 | 8.01 | -0.11 | -1.36 | 543333.47 | 43776.71 | 8.29 |
| 2025-04-24 | 8.32 | 8.12 | -0.28 | -3.33 | 754406.68 | 61747.79 | 11.51 |
| 2025-04-23 | 8.70 | 8.40 | -0.26 | -3.00 | 1013067.00 | 85159.98 | 15.45 |
| 2025-04-22 | 8.71 | 8.66 | -0.09 | -1.03 | 1004501.74 | 88281.45 | 15.32 |
| 2025-04-21 | 8.41 | 8.75 | 0.26 | 3.06 | 955809.12 | 83241.18 | 14.58 |
| 2025-04-18 | 8.88 | 8.49 | -0.53 | -5.88 | 1237734.76 | 107140.68 | 18.88 |
| 2025-04-17 | 9.15 | 9.02 | -0.44 | -4.65 | 1429974.10 | 131646.96 | 21.81 |
| 2025-04-16 | 9.21 | 9.46 | 0.35 | 3.84 | 1813567.40 | 165681.26 | 27.66 |
| 2025-04-15 | 9.47 | 9.11 | -0.58 | -5.99 | 1680597.43 | 157879.21 | 25.63 |
| 2025-04-14 | 9.04 | 9.69 | 0.39 | 4.19 | 2426617.65 | 236501.87 | 37.01 |
| 2025-04-11 | 9.40 | 9.30 | 0.11 | 1.20 | 2565667.43 | 240186.25 | 39.13 |
| 2025-04-10 | 8.48 | 9.19 | 0.84 | 10.06 | 1451456.90 | 129912.46 | 22.14 |
| 2025-04-09 | 7.62 | 8.35 | 0.76 | 10.01 | 1387560.65 | 109323.62 | 21.16 |
| 2025-04-08 | 6.85 | 7.59 | 0.69 | 10.00 | 816832.58 | 60364.36 | 12.46 |
| 2025-04-07 | 7.31 | 6.90 | -0.77 | -10.04 | 672800.68 | 48629.35 | 10.26 |
| 2025-04-03 | 7.25 | 7.67 | 0.29 | 3.93 | 811745.66 | 62130.44 | 12.38 |
| 2025-04-02 | 7.39 | 7.38 | -0.08 | -1.07 | 316369.41 | 23441.57 | 4.82 |
| 2025-04-01 | 7.67 | 7.46 | -0.35 | -4.48 | 462330.07 | 34920.70 | 7.05 |
| 2025-03-31 | 7.65 | 7.81 | 0.09 | 1.17 | 744286.07 | 56486.91 | 11.35 |
| 2025-03-28 | 8.13 | 7.72 | -0.44 | -5.39 | 535842.57 | 42015.01 | 8.17 |
| 2025-03-27 | 8.12 | 8.16 | 0.03 | 0.37 | 368943.01 | 30329.29 | 5.63 |
| 2025-03-26 | 8.13 | 8.13 | -0.05 | -0.61 | 346932.95 | 28315.99 | 5.29 |
| 2025-03-25 | 8.40 | 8.18 | -0.37 | -4.33 | 451148.56 | 37194.47 | 6.88 |
| 2025-03-24 | 8.40 | 8.55 | 0.12 | 1.42 | 633653.00 | 53490.10 | 9.66 |
| 2025-03-21 | 8.78 | 8.43 | -0.39 | -4.42 | 640285.71 | 54496.01 | 9.76 |
| 2025-03-20 | 8.97 | 8.82 | -0.13 | -1.45 | 649904.01 | 57847.96 | 9.91 |
| 2025-03-19 | 9.06 | 8.95 | -0.18 | -1.97 | 623383.50 | 55861.80 | 9.51 |
| 2025-03-18 | 9.40 | 9.13 | -0.18 | -1.93 | 1028877.24 | 94548.15 | 15.69 |
| 2025-03-17 | 9.59 | 9.31 | -0.18 | -1.90 | 1420458.66 | 134091.94 | 21.66 |
| 2025-03-14 | 8.94 | 9.49 | 0.63 | 7.11 | 1747620.55 | 165023.74 | 26.65 |
| 2025-03-13 | 9.19 | 8.86 | -0.42 | -4.53 | 1004395.00 | 90730.31 | 15.32 |
| 2025-03-12 | 9.15 | 9.28 | 0.11 | 1.20 | 1233318.12 | 114843.36 | 18.81 |
| 2025-03-11 | 8.85 | 9.17 | 0.08 | 0.88 | 1154718.48 | 104342.76 | 17.61 |
| 2025-03-10 | 8.65 | 9.09 | 0.21 | 2.37 | 1323377.60 | 120047.47 | 20.18 |
| 2025-03-07 | 9.05 | 8.88 | -0.26 | -2.85 | 1082634.03 | 98063.29 | 16.51 |
| 2025-03-06 | 8.91 | 9.14 | 0.00 | 0.00 | 1321081.59 | 120134.67 | 20.15 |
| 2025-03-05 | 8.80 | 9.14 | 0.03 | 0.33 | 1393090.58 | 125303.70 | 21.25 |
| 2025-03-04 | 9.62 | 9.11 | -1.01 | -9.98 | 1160809.83 | 107865.21 | 17.70 |
| 2025-03-03 | 9.86 | 10.12 | -0.35 | -3.34 | 2005751.08 | 199008.35 | 30.59 |
| 2025-02-28 | 10.20 | 10.47 | 0.48 | 4.81 | 2620829.36 | 275461.06 | 39.97 |
| 2025-02-27 | 9.10 | 9.99 | 0.91 | 10.02 | 1801339.34 | 171285.54 | 27.47 |
| 2025-02-26 | 8.61 | 9.08 | 0.36 | 4.13 | 1528850.12 | 137421.51 | 23.32 |
| 2025-02-25 | 8.41 | 8.72 | 0.23 | 2.71 | 1353234.21 | 119011.30 | 20.64 |
| 2025-02-24 | 8.47 | 8.49 | 0.07 | 0.83 | 1220588.76 | 105081.55 | 18.61 |
日K线
周K线
月K线
