通化金马(000766)股票信息
| 股票代码 | 000766 |
| 股票名称 | 通化金马 |
| 最新价/元 | 16.53 |
| 涨跌额/元 | 1.04 |
| 涨跌幅/% | 6.71 |
| 买入/元 | 16.52 |
| 卖出/元 | 16.53 |
| 昨收/元 | 15.49 |
| 今开/元 | 15.75 |
| 最高/元 | 16.76 |
| 最低/元 | 15.64 |
| 成交量/手 | 547758.00 |
| 成交额/万 | 88987.50 |
| 股净值/元 | 330.60 |
| 市净率 | 6.86 |
| 总市值/万 | 1597615.75 |
| 流通值/万 | 1596810.70 |
| 换手率/% | 5.67 |
| 入市日期 | 1997-04-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
通化金马(000766)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 | 15.75 | 16.53 | 1.04 | 6.71 | 547758.00 | 88987.50 | 5.67 |
| 2024-09-27 | 14.59 | 15.49 | 0.97 | 6.68 | 345221.00 | 52546.59 | 3.57 |
| 2024-09-26 | 14.02 | 14.52 | 0.44 | 3.13 | 199982.00 | 28502.01 | 2.07 |
| 2024-09-25 | 14.15 | 14.08 | -0.06 | -0.42 | 239859.01 | 34315.84 | 2.48 |
| 2024-09-24 | 13.80 | 14.14 | 0.41 | 2.99 | 182005.00 | 25364.16 | 1.88 |
| 2024-09-23 | 13.93 | 13.73 | -0.13 | -0.94 | 95057.00 | 13147.64 | 0.98 |
| 2024-09-20 | 13.99 | 13.86 | -0.21 | -1.49 | 119693.88 | 16598.79 | 1.24 |
| 2024-09-19 | 13.80 | 14.07 | 0.30 | 2.18 | 205905.70 | 28838.44 | 2.13 |
| 2024-09-18 | 13.69 | 13.77 | 0.20 | 1.47 | 245013.06 | 34041.94 | 2.54 |
| 2024-09-13 | 13.97 | 13.57 | -0.43 | -3.07 | 128205.00 | 17756.12 | 1.33 |
| 2024-09-12 | 14.02 | 14.00 | -0.08 | -0.57 | 112153.48 | 15842.07 | 1.16 |
| 2024-09-11 | 14.09 | 14.08 | -0.11 | -0.78 | 109502.00 | 15400.97 | 1.13 |
| 2024-09-10 | 14.48 | 14.19 | -0.28 | -1.94 | 138053.02 | 19615.47 | 1.43 |
| 2024-09-09 | 14.53 | 14.47 | -0.16 | -1.09 | 159331.00 | 23023.74 | 1.65 |
| 2024-09-06 | 15.18 | 14.63 | -0.53 | -3.50 | 204151.59 | 30148.30 | 2.11 |
| 2024-09-05 | 15.16 | 15.16 | -0.06 | -0.39 | 148435.80 | 22613.52 | 1.54 |
| 2024-09-04 | 15.50 | 15.22 | -0.42 | -2.69 | 221235.21 | 34018.47 | 2.29 |
| 2024-09-03 | 16.28 | 15.64 | -0.65 | -3.99 | 336090.30 | 53014.05 | 3.48 |
| 2024-09-02 | 16.86 | 16.29 | 0.30 | 1.88 | 763579.21 | 127246.55 | 7.90 |
| 2024-08-30 | 15.50 | 15.99 | 1.45 | 9.97 | 247855.78 | 39212.80 | 2.57 |
| 2024-08-29 | 13.97 | 14.54 | 1.32 | 9.99 | 301605.92 | 42831.70 | 3.12 |
| 2024-08-28 | 13.29 | 13.22 | -0.12 | -0.90 | 74866.50 | 9949.99 | 0.78 |
| 2024-08-27 | 13.33 | 13.34 | 0.01 | 0.08 | 82052.00 | 10970.73 | 0.85 |
| 2024-08-26 | 13.28 | 13.33 | 0.10 | 0.76 | 98238.50 | 12976.60 | 1.02 |
| 2024-08-23 | 12.82 | 13.23 | 0.37 | 2.88 | 120046.40 | 15723.26 | 1.24 |
| 2024-08-22 | 13.01 | 12.86 | -0.23 | -1.76 | 143186.00 | 18363.22 | 1.48 |
| 2024-08-21 | 13.53 | 13.09 | -0.51 | -3.75 | 166691.69 | 21959.07 | 1.73 |
| 2024-08-20 | 13.80 | 13.60 | -0.36 | -2.58 | 145947.00 | 19872.83 | 1.51 |
| 2024-08-19 | 14.27 | 13.96 | -0.41 | -2.85 | 148949.00 | 20934.27 | 1.54 |
| 2024-08-16 | 14.11 | 14.37 | 0.15 | 1.06 | 107351.45 | 15402.95 | 1.11 |
| 2024-08-15 | 14.13 | 14.22 | 0.10 | 0.71 | 109493.17 | 15591.03 | 1.13 |
| 2024-08-14 | 14.14 | 14.12 | -0.02 | -0.14 | 62624.51 | 8827.57 | 0.65 |
| 2024-08-13 | 14.20 | 14.14 | -0.16 | -1.12 | 84988.96 | 11953.85 | 0.88 |
| 2024-08-12 | 14.25 | 14.30 | 0.04 | 0.28 | 105830.53 | 15061.00 | 1.10 |
| 2024-08-09 | 14.40 | 14.26 | -0.18 | -1.25 | 109556.00 | 15723.89 | 1.13 |
| 2024-08-08 | 14.60 | 14.44 | -0.08 | -0.55 | 200059.07 | 29235.56 | 2.07 |
| 2024-08-07 | 14.34 | 14.52 | 0.13 | 0.90 | 123629.60 | 17907.78 | 1.28 |
| 2024-08-06 | 14.42 | 14.39 | 0.11 | 0.77 | 106708.95 | 15280.38 | 1.10 |
| 2024-08-05 | 14.26 | 14.28 | -0.18 | -1.25 | 186427.00 | 27153.97 | 1.93 |
| 2024-08-02 | 14.29 | 14.46 | 0.06 | 0.42 | 147760.58 | 21415.32 | 1.53 |
| 2024-08-01 | 14.37 | 14.40 | 0.03 | 0.21 | 179593.64 | 25994.29 | 1.86 |
| 2024-07-31 | 13.53 | 14.37 | 0.72 | 5.28 | 280627.92 | 39357.26 | 2.91 |
| 2024-07-30 | 13.70 | 13.65 | -0.16 | -1.16 | 265896.85 | 35791.41 | 2.75 |
| 2024-07-29 | 14.10 | 13.81 | -0.48 | -3.36 | 227754.46 | 31429.96 | 2.36 |
| 2024-07-26 | 15.29 | 14.29 | -1.02 | -6.66 | 450689.43 | 64872.53 | 4.67 |
| 2024-07-25 | 16.00 | 15.31 | -0.98 | -6.02 | 240522.91 | 37086.23 | 2.49 |
| 2024-07-24 | 16.88 | 16.29 | -0.15 | -0.91 | 264004.71 | 43636.39 | 2.73 |
| 2024-07-23 | 16.01 | 16.44 | 0.43 | 2.69 | 193132.63 | 31543.20 | 2.00 |
| 2024-07-22 | 15.99 | 16.01 | 0.01 | 0.06 | 86471.65 | 13833.78 | 0.90 |
| 2024-07-19 | 16.45 | 16.00 | -0.35 | -2.14 | 127608.20 | 20574.91 | 1.32 |
| 2024-07-18 | 16.34 | 16.35 | -0.06 | -0.37 | 109983.67 | 17952.00 | 1.14 |
| 2024-07-17 | 16.31 | 16.41 | 0.09 | 0.55 | 113167.08 | 18486.67 | 1.17 |
| 2024-07-16 | 15.90 | 16.32 | 0.23 | 1.43 | 108535.00 | 17595.17 | 1.12 |
| 2024-07-15 | 16.40 | 16.09 | -0.50 | -3.01 | 120013.37 | 19367.52 | 1.24 |
| 2024-07-12 | 16.40 | 16.59 | 0.14 | 0.85 | 193228.97 | 32310.59 | 2.00 |
| 2024-07-11 | 16.25 | 16.45 | 0.38 | 2.37 | 167627.39 | 27507.28 | 1.74 |
| 2024-07-10 | 16.11 | 16.07 | -0.08 | -0.50 | 80214.02 | 12921.35 | 0.83 |
| 2024-07-09 | 15.91 | 16.15 | 0.17 | 1.06 | 104141.98 | 16717.30 | 1.08 |
| 2024-07-08 | 16.16 | 15.98 | -0.10 | -0.62 | 85533.81 | 13624.84 | 0.89 |
| 2024-07-05 | 15.88 | 16.08 | 0.24 | 1.52 | 120036.94 | 19266.98 | 1.24 |
| 2024-07-04 | 15.88 | 15.84 | -0.12 | -0.75 | 98057.58 | 15473.96 | 1.02 |
| 2024-07-03 | 16.10 | 15.96 | -0.02 | -0.13 | 107490.56 | 17203.06 | 1.11 |
| 2024-07-02 | 16.05 | 15.98 | -0.06 | -0.37 | 111070.59 | 17731.79 | 1.15 |
| 2024-07-01 | 16.19 | 16.04 | -0.15 | -0.93 | 208318.71 | 33272.47 | 2.16 |
| 2024-06-28 | 16.69 | 16.19 | -0.60 | -3.57 | 257004.32 | 42038.85 | 2.66 |
| 2024-06-27 | 17.20 | 16.79 | -0.55 | -3.17 | 166559.00 | 28215.13 | 1.72 |
| 2024-06-26 | 17.55 | 17.34 | -0.22 | -1.25 | 262345.87 | 44089.09 | 2.72 |
| 2024-06-25 | 17.43 | 17.56 | -0.13 | -0.74 | 124769.76 | 21911.32 | 1.29 |
| 2024-06-24 | 17.55 | 17.69 | 0.02 | 0.11 | 224458.48 | 39087.99 | 2.32 |
| 2024-06-21 | 16.90 | 17.67 | 0.77 | 4.56 | 202875.55 | 35122.04 | 2.10 |
| 2024-06-20 | 17.88 | 16.90 | -0.87 | -4.90 | 254282.90 | 43677.94 | 2.63 |
| 2024-06-19 | 18.10 | 17.77 | -0.29 | -1.61 | 186875.47 | 33641.26 | 1.93 |
| 2024-06-18 | 17.71 | 18.06 | 0.33 | 1.86 | 224186.01 | 40382.76 | 2.32 |
| 2024-06-17 | 17.33 | 17.73 | 0.45 | 2.60 | 230968.50 | 41065.74 | 2.39 |
| 2024-06-14 | 16.77 | 17.28 | 0.41 | 2.43 | 374553.89 | 64955.52 | 3.88 |
| 2024-06-13 | 17.03 | 16.87 | 0.01 | 0.06 | 133600.01 | 22593.51 | 1.38 |
| 2024-06-12 | 16.48 | 16.86 | 0.34 | 2.06 | 138628.57 | 23217.51 | 1.44 |
| 2024-06-11 | 16.28 | 16.52 | 0.24 | 1.47 | 110975.51 | 18004.93 | 1.15 |
| 2024-06-07 | 16.08 | 16.28 | 0.26 | 1.62 | 101148.11 | 16425.67 | 1.05 |
| 2024-06-06 | 16.52 | 16.02 | -0.50 | -3.03 | 169831.25 | 27407.75 | 1.76 |
| 2024-06-05 | 16.58 | 16.52 | -0.05 | -0.30 | 124357.01 | 20600.23 | 1.29 |
| 2024-06-04 | 16.27 | 16.57 | 0.31 | 1.91 | 142511.84 | 23476.14 | 1.48 |
| 2024-06-03 | 16.35 | 16.26 | -0.10 | -0.61 | 162752.79 | 26788.10 | 1.68 |
| 2024-05-31 | 15.92 | 16.36 | 0.44 | 2.76 | 131947.00 | 21329.91 | 1.37 |
| 2024-05-30 | 15.78 | 15.92 | 0.03 | 0.19 | 97753.02 | 15508.23 | 1.01 |
| 2024-05-29 | 15.52 | 15.89 | 0.19 | 1.21 | 113365.60 | 17801.11 | 1.17 |
| 2024-05-28 | 16.05 | 15.70 | -0.06 | -0.38 | 148604.96 | 23806.21 | 1.54 |
| 2024-05-27 | 16.10 | 15.76 | -0.32 | -1.99 | 174214.18 | 27234.92 | 1.80 |
| 2024-05-24 | 15.85 | 16.08 | 0.13 | 0.82 | 172591.02 | 27853.72 | 1.79 |
| 2024-05-23 | 16.16 | 15.95 | -0.30 | -1.85 | 127069.01 | 20333.99 | 1.32 |
| 2024-05-22 | 16.22 | 16.25 | 0.07 | 0.43 | 101499.50 | 16440.98 | 1.05 |
| 2024-05-21 | 16.45 | 16.18 | -0.29 | -1.76 | 139204.78 | 22625.16 | 1.44 |
| 2024-05-20 | 16.38 | 16.47 | 0.05 | 0.31 | 175989.61 | 28794.70 | 1.82 |
| 2024-05-17 | 16.99 | 16.42 | -0.78 | -4.54 | 369539.28 | 61377.07 | 3.83 |
| 2024-05-16 | 15.77 | 17.20 | 1.51 | 9.62 | 622496.50 | 105177.50 | 6.44 |
| 2024-05-15 | 16.19 | 15.69 | -0.35 | -2.18 | 402910.10 | 63336.85 | 4.17 |
| 2024-05-14 | 16.49 | 16.04 | -0.93 | -5.48 | 718798.08 | 118311.62 | 7.44 |
| 2024-05-13 | 18.60 | 16.97 | -1.89 | -10.02 | 437064.83 | 79246.97 | 4.52 |
| 2024-05-10 | 18.64 | 18.86 | -0.08 | -0.42 | 301852.53 | 56657.73 | 3.12 |
| 2024-05-09 | 17.91 | 18.94 | 0.88 | 4.87 | 486551.49 | 91374.37 | 5.04 |
日K线
周K线
月K线
