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 | 4.03 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 8.63 |
| 买入/元 | 4.02 |
| 卖出/元 | 4.03 |
| 昨收/元 | 3.71 |
| 今开/元 | 3.85 |
| 最高/元 | 4.03 |
| 最低/元 | 3.66 |
| 成交量/手 | 588045.68 |
| 成交额/万 | 22711.52 |
| 股净值/元 | -8.06 |
| 市净率 | 1.28 |
| 总市值/万 | 274290.46 |
| 流通值/万 | 264249.29 |
| 换手率/% | 8.97 |
| 入市日期 | 1997-05-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.85 | 4.03 | 0.32 | 8.63 | 588045.68 | 22711.52 | 8.97 |
| 2024-09-27 | 3.66 | 3.71 | 0.06 | 1.64 | 423806.01 | 15628.72 | 6.46 |
| 2024-09-26 | 3.43 | 3.65 | 0.16 | 4.59 | 455952.10 | 16243.49 | 6.95 |
| 2024-09-25 | 3.39 | 3.49 | 0.08 | 2.35 | 555077.01 | 19282.22 | 8.47 |
| 2024-09-24 | 3.39 | 3.41 | 0.23 | 7.23 | 487034.98 | 16505.19 | 7.43 |
| 2024-09-23 | 3.10 | 3.18 | 0.05 | 1.60 | 188492.81 | 5962.15 | 2.87 |
| 2024-09-20 | 3.08 | 3.13 | 0.04 | 1.29 | 231244.01 | 7191.85 | 3.53 |
| 2024-09-19 | 3.00 | 3.09 | 0.09 | 3.00 | 178835.31 | 5469.15 | 2.73 |
| 2024-09-18 | 3.01 | 3.00 | -0.02 | -0.66 | 153189.01 | 4520.40 | 2.34 |
| 2024-09-13 | 2.99 | 3.02 | 0.04 | 1.34 | 191351.74 | 5797.93 | 2.92 |
| 2024-09-12 | 2.96 | 2.98 | 0.02 | 0.68 | 111893.00 | 3333.43 | 1.71 |
| 2024-09-11 | 3.03 | 2.96 | -0.09 | -2.95 | 160559.00 | 4773.51 | 2.45 |
| 2024-09-10 | 3.08 | 3.05 | -0.01 | -0.33 | 160969.00 | 4898.02 | 2.45 |
| 2024-09-09 | 3.01 | 3.06 | 0.03 | 0.99 | 220259.00 | 6729.12 | 3.36 |
| 2024-09-06 | 3.01 | 3.03 | 0.01 | 0.33 | 274951.00 | 8451.00 | 4.19 |
| 2024-09-05 | 2.99 | 3.02 | 0.03 | 1.00 | 139195.72 | 4206.08 | 2.12 |
| 2024-09-04 | 3.02 | 2.99 | -0.06 | -1.97 | 182660.01 | 5482.94 | 2.79 |
| 2024-09-03 | 3.13 | 3.05 | -0.02 | -0.65 | 267047.40 | 8161.28 | 4.07 |
| 2024-09-02 | 3.15 | 3.07 | -0.09 | -2.85 | 435645.02 | 13761.54 | 6.64 |
| 2024-08-30 | 3.03 | 3.16 | 0.01 | 0.32 | 671229.00 | 21084.13 | 10.24 |
| 2024-08-29 | 3.16 | 3.15 | 0.08 | 2.61 | 766961.06 | 24260.88 | 11.70 |
| 2024-08-28 | 3.07 | 3.07 | 0.28 | 10.04 | 159751.01 | 4904.36 | 2.44 |
| 2024-08-27 | 2.83 | 2.79 | -0.04 | -1.41 | 63150.71 | 1771.53 | 0.96 |
| 2024-08-26 | 2.79 | 2.83 | 0.04 | 1.43 | 80645.72 | 2260.63 | 1.23 |
| 2024-08-23 | 2.80 | 2.79 | -0.02 | -0.71 | 80518.00 | 2245.11 | 1.23 |
| 2024-08-22 | 2.85 | 2.81 | -0.04 | -1.40 | 91725.00 | 2607.97 | 1.40 |
| 2024-08-21 | 2.83 | 2.85 | 0.00 | 0.00 | 80710.00 | 2300.63 | 1.23 |
| 2024-08-20 | 2.89 | 2.85 | -0.04 | -1.38 | 117394.00 | 3371.45 | 1.79 |
| 2024-08-19 | 2.90 | 2.89 | -0.01 | -0.35 | 104380.00 | 3024.80 | 1.59 |
| 2024-08-16 | 2.96 | 2.90 | -0.06 | -2.03 | 118431.00 | 3461.21 | 1.81 |
| 2024-08-15 | 2.94 | 2.96 | 0.02 | 0.68 | 152185.00 | 4480.45 | 2.32 |
| 2024-08-14 | 2.95 | 2.94 | 0.00 | 0.00 | 130735.00 | 3852.67 | 1.99 |
| 2024-08-13 | 2.93 | 2.94 | 0.01 | 0.34 | 155936.00 | 4555.46 | 2.38 |
| 2024-08-12 | 3.05 | 2.93 | -0.18 | -5.79 | 379893.48 | 11286.11 | 5.79 |
| 2024-08-09 | 3.32 | 3.11 | -0.34 | -9.86 | 723355.61 | 22909.11 | 11.03 |
| 2024-08-08 | 3.21 | 3.45 | 0.13 | 3.92 | 967855.42 | 33631.72 | 14.76 |
| 2024-08-07 | 3.15 | 3.32 | 0.13 | 4.08 | 612966.33 | 19774.89 | 9.35 |
| 2024-08-06 | 3.14 | 3.19 | 0.15 | 4.93 | 454428.47 | 14206.72 | 6.93 |
| 2024-08-05 | 3.07 | 3.04 | 0.02 | 0.66 | 392182.00 | 12220.88 | 5.98 |
| 2024-08-02 | 2.90 | 3.02 | 0.09 | 3.07 | 372615.47 | 11232.08 | 5.68 |
| 2024-08-01 | 2.96 | 2.93 | -0.04 | -1.35 | 161126.00 | 4730.91 | 2.46 |
| 2024-07-31 | 2.92 | 2.97 | 0.10 | 3.48 | 212289.00 | 6241.33 | 3.24 |
| 2024-07-30 | 2.84 | 2.87 | 0.03 | 1.06 | 147105.00 | 4204.49 | 2.24 |
| 2024-07-29 | 2.82 | 2.84 | 0.01 | 0.35 | 152799.00 | 4298.82 | 2.33 |
| 2024-07-26 | 2.81 | 2.83 | 0.03 | 1.07 | 129284.96 | 3649.35 | 1.97 |
| 2024-07-25 | 2.84 | 2.80 | -0.09 | -3.11 | 223721.00 | 6273.06 | 3.41 |
| 2024-07-24 | 3.08 | 2.89 | -0.18 | -5.86 | 366482.02 | 10671.91 | 5.59 |
| 2024-07-23 | 3.08 | 3.07 | -0.08 | -2.54 | 234771.47 | 7284.28 | 3.58 |
| 2024-07-22 | 3.30 | 3.15 | -0.35 | -10.00 | 504224.00 | 16022.33 | 7.69 |
| 2024-07-19 | 3.44 | 3.50 | 0.04 | 1.16 | 157093.02 | 5411.41 | 2.40 |
| 2024-07-18 | 3.38 | 3.46 | 0.03 | 0.88 | 234214.00 | 7995.83 | 3.57 |
| 2024-07-17 | 3.39 | 3.43 | 0.05 | 1.48 | 202212.00 | 6961.35 | 3.08 |
| 2024-07-16 | 3.41 | 3.38 | -0.02 | -0.59 | 123524.00 | 4210.87 | 1.88 |
| 2024-07-15 | 3.48 | 3.40 | -0.08 | -2.30 | 133387.00 | 4554.67 | 2.03 |
| 2024-07-12 | 3.43 | 3.48 | 0.05 | 1.46 | 200960.22 | 6990.89 | 3.06 |
| 2024-07-11 | 3.42 | 3.43 | 0.07 | 2.08 | 201986.13 | 6950.49 | 3.08 |
| 2024-07-10 | 3.25 | 3.36 | 0.02 | 0.60 | 256113.00 | 8528.09 | 3.91 |
| 2024-07-09 | 3.36 | 3.34 | -0.04 | -1.18 | 254442.00 | 8372.43 | 3.88 |
| 2024-07-08 | 3.48 | 3.38 | -0.14 | -3.98 | 217101.00 | 7382.33 | 3.31 |
| 2024-07-05 | 3.45 | 3.52 | 0.06 | 1.73 | 372846.00 | 13094.04 | 5.69 |
| 2024-07-04 | 3.61 | 3.46 | -0.22 | -5.98 | 515149.91 | 18118.88 | 7.86 |
| 2024-07-03 | 3.48 | 3.68 | 0.21 | 6.05 | 635236.91 | 23791.67 | 9.69 |
| 2024-07-02 | 3.39 | 3.47 | 0.09 | 2.66 | 300234.58 | 10378.26 | 4.58 |
| 2024-07-01 | 3.34 | 3.38 | 0.01 | 0.30 | 143777.00 | 4811.14 | 2.19 |
| 2024-06-28 | 3.34 | 3.37 | 0.03 | 0.90 | 171817.01 | 5790.70 | 2.62 |
| 2024-06-27 | 3.43 | 3.34 | -0.08 | -2.34 | 232587.38 | 7884.61 | 3.55 |
| 2024-06-26 | 3.45 | 3.42 | -0.10 | -2.84 | 431075.62 | 14831.37 | 6.57 |
| 2024-06-25 | 3.19 | 3.52 | 0.32 | 10.00 | 519510.00 | 18012.71 | 7.92 |
| 2024-06-24 | 3.32 | 3.20 | -0.19 | -5.61 | 229111.12 | 7336.00 | 3.49 |
| 2024-06-21 | 3.34 | 3.39 | 0.05 | 1.50 | 286348.00 | 9720.18 | 4.37 |
| 2024-06-20 | 3.41 | 3.34 | -0.07 | -2.05 | 399786.99 | 13698.66 | 6.10 |
| 2024-06-19 | 3.11 | 3.41 | 0.31 | 10.00 | 350597.99 | 11480.43 | 5.35 |
| 2024-06-18 | 3.07 | 3.10 | 0.01 | 0.32 | 86107.34 | 2669.10 | 1.31 |
| 2024-06-17 | 3.21 | 3.09 | -0.15 | -4.63 | 166635.09 | 5191.66 | 2.54 |
| 2024-06-14 | 3.29 | 3.24 | -0.10 | -2.99 | 258196.19 | 8310.24 | 3.94 |
| 2024-06-13 | 3.21 | 3.34 | 0.14 | 4.38 | 392943.34 | 13381.76 | 5.99 |
| 2024-06-12 | 3.15 | 3.20 | 0.04 | 1.27 | 72328.31 | 2298.16 | 1.10 |
| 2024-06-11 | 3.20 | 3.16 | -0.08 | -2.47 | 112555.99 | 3559.13 | 1.72 |
| 2024-06-07 | 3.18 | 3.24 | 0.14 | 4.52 | 182381.58 | 5839.67 | 2.78 |
| 2024-06-06 | 3.25 | 3.10 | -0.15 | -4.62 | 209757.60 | 6787.27 | 3.20 |
| 2024-06-05 | 3.36 | 3.25 | -0.09 | -2.70 | 98199.30 | 3254.53 | 1.50 |
| 2024-06-04 | 3.38 | 3.34 | -0.03 | -0.89 | 78977.11 | 2617.81 | 1.20 |
| 2024-06-03 | 3.50 | 3.37 | -0.13 | -3.71 | 91901.00 | 3120.01 | 1.40 |
| 2024-05-31 | 3.47 | 3.50 | 0.04 | 1.16 | 51540.10 | 1801.22 | 0.79 |
| 2024-05-30 | 3.51 | 3.46 | -0.06 | -1.71 | 72934.00 | 2535.12 | 1.11 |
| 2024-05-29 | 3.50 | 3.52 | 0.02 | 0.57 | 55221.00 | 1943.61 | 0.84 |
| 2024-05-28 | 3.55 | 3.50 | -0.05 | -1.41 | 54817.62 | 1925.86 | 0.84 |
| 2024-05-27 | 3.59 | 3.55 | -0.02 | -0.56 | 55847.00 | 1982.61 | 0.85 |
| 2024-05-24 | 3.59 | 3.57 | -0.02 | -0.56 | 72600.58 | 2608.58 | 1.11 |
| 2024-05-23 | 3.71 | 3.59 | -0.13 | -3.50 | 85637.00 | 3108.29 | 1.31 |
| 2024-05-22 | 3.72 | 3.72 | 0.00 | 0.00 | 60363.00 | 2258.37 | 0.92 |
| 2024-05-21 | 3.73 | 3.72 | -0.02 | -0.54 | 82497.00 | 3051.31 | 1.26 |
| 2024-05-20 | 3.71 | 3.74 | 0.01 | 0.27 | 91538.30 | 3425.40 | 1.40 |
| 2024-05-17 | 3.76 | 3.73 | -0.04 | -1.06 | 100866.07 | 3773.50 | 1.54 |
| 2024-05-16 | 3.73 | 3.77 | 0.03 | 0.80 | 145595.51 | 5503.68 | 2.22 |
| 2024-05-15 | 3.82 | 3.74 | -0.01 | -0.27 | 72871.00 | 2730.12 | 1.11 |
| 2024-05-14 | 3.75 | 3.75 | 0.05 | 1.35 | 79804.29 | 2984.97 | 1.22 |
| 2024-05-13 | 3.77 | 3.70 | -0.11 | -2.89 | 96590.29 | 3588.16 | 1.47 |
| 2024-05-10 | 3.81 | 3.81 | 0.06 | 1.60 | 116643.00 | 4436.62 | 1.78 |
| 2024-05-09 | 3.68 | 3.75 | 0.05 | 1.35 | 92543.77 | 3455.40 | 1.41 |
日K线
周K线
月K线
