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 | 24.24 |
| 涨跌额/元 | -0.31 |
| 涨跌幅/% | -1.26 |
| 买入/元 | 24.24 |
| 卖出/元 | 24.25 |
| 昨收/元 | 24.55 |
| 今开/元 | 24.52 |
| 最高/元 | 24.52 |
| 最低/元 | 23.92 |
| 成交量/手 | 217870.01 |
| 成交额/万 | 52585.53 |
| 股净值/元 | 404.00 |
| 市净率 | 10.33 |
| 总市值/万 | 2342783.17 |
| 流通值/万 | 2341602.62 |
| 换手率/% | 2.26 |
| 入市日期 | 1997-04-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 24.52 | 24.24 | -0.31 | -1.26 | 217870.01 | 52585.53 | 2.26 |
| 2025-07-17 | 24.29 | 24.55 | 0.27 | 1.11 | 304627.75 | 74500.81 | 3.15 |
| 2025-07-16 | 23.83 | 24.28 | 0.31 | 1.29 | 205904.24 | 49751.81 | 2.13 |
| 2025-07-15 | 23.98 | 23.97 | 0.13 | 0.55 | 229985.00 | 54674.10 | 2.38 |
| 2025-07-14 | 23.77 | 23.84 | 0.03 | 0.13 | 178807.01 | 42861.04 | 1.85 |
| 2025-07-11 | 23.69 | 23.81 | 0.28 | 1.19 | 201940.20 | 48002.69 | 2.09 |
| 2025-07-10 | 23.60 | 23.53 | -0.14 | -0.59 | 217933.88 | 51189.84 | 2.26 |
| 2025-07-09 | 23.78 | 23.67 | -0.14 | -0.59 | 206976.07 | 49672.72 | 2.14 |
| 2025-07-08 | 24.23 | 23.81 | -0.42 | -1.73 | 325973.62 | 77753.91 | 3.37 |
| 2025-07-07 | 24.72 | 24.23 | -0.57 | -2.30 | 183536.00 | 44891.62 | 1.90 |
| 2025-07-04 | 24.76 | 24.80 | -0.09 | -0.36 | 175362.11 | 43522.84 | 1.82 |
| 2025-07-03 | 24.74 | 24.89 | 0.16 | 0.65 | 285391.75 | 70329.45 | 2.95 |
| 2025-07-02 | 25.27 | 24.73 | -0.62 | -2.45 | 383727.01 | 96524.01 | 3.97 |
| 2025-07-01 | 25.35 | 25.35 | -0.02 | -0.08 | 198085.00 | 50293.76 | 2.05 |
| 2025-06-30 | 25.30 | 25.37 | 0.02 | 0.08 | 231743.03 | 58628.94 | 2.40 |
| 2025-06-27 | 25.53 | 25.35 | -0.18 | -0.71 | 207170.37 | 53143.51 | 2.14 |
| 2025-06-26 | 25.47 | 25.53 | -0.32 | -1.24 | 233495.81 | 59542.70 | 2.42 |
| 2025-06-25 | 26.20 | 25.85 | -0.56 | -2.12 | 331603.36 | 85724.09 | 3.43 |
| 2025-06-24 | 25.70 | 26.41 | 0.75 | 2.92 | 284991.00 | 75020.64 | 2.95 |
| 2025-06-23 | 25.15 | 25.66 | 0.27 | 1.06 | 263986.50 | 66907.43 | 2.73 |
| 2025-06-20 | 24.99 | 25.39 | -0.01 | -0.04 | 452835.61 | 113793.66 | 4.69 |
| 2025-06-19 | 26.69 | 25.40 | -2.59 | -9.25 | 734631.45 | 189456.24 | 7.60 |
| 2025-06-18 | 26.06 | 27.99 | 1.67 | 6.35 | 562951.46 | 153757.94 | 5.83 |
| 2025-06-17 | 27.61 | 26.32 | -1.29 | -4.67 | 695218.86 | 186383.84 | 7.20 |
| 2025-06-16 | 25.50 | 27.61 | 2.51 | 10.00 | 725748.62 | 196485.13 | 7.51 |
| 2025-06-13 | 23.36 | 25.10 | 1.75 | 7.50 | 486544.24 | 116982.41 | 5.04 |
| 2025-06-12 | 23.18 | 23.35 | 0.32 | 1.39 | 266828.15 | 62317.91 | 2.76 |
| 2025-06-11 | 24.43 | 23.03 | -1.40 | -5.73 | 463725.76 | 107433.00 | 4.80 |
| 2025-06-10 | 23.49 | 24.43 | 0.63 | 2.65 | 402250.03 | 97403.69 | 4.16 |
| 2025-06-09 | 23.40 | 23.80 | 0.60 | 2.59 | 461053.40 | 109458.89 | 4.77 |
| 2025-06-06 | 22.96 | 23.20 | 0.24 | 1.05 | 308728.93 | 70847.28 | 3.20 |
| 2025-06-05 | 22.98 | 22.96 | -0.22 | -0.95 | 417941.79 | 95323.74 | 4.33 |
| 2025-06-04 | 21.45 | 23.18 | 1.65 | 7.66 | 527172.65 | 119092.77 | 5.46 |
| 2025-06-03 | 20.19 | 21.53 | 1.19 | 5.85 | 326432.52 | 68930.49 | 3.38 |
| 2025-05-30 | 20.56 | 20.34 | -0.16 | -0.78 | 154315.00 | 31441.71 | 1.60 |
| 2025-05-29 | 19.70 | 20.50 | 0.84 | 4.27 | 259487.33 | 52880.14 | 2.69 |
| 2025-05-28 | 20.20 | 19.66 | -0.50 | -2.48 | 154352.47 | 30786.18 | 1.60 |
| 2025-05-27 | 19.80 | 20.16 | 0.35 | 1.77 | 141008.01 | 28165.10 | 1.46 |
| 2025-05-26 | 19.85 | 19.81 | -0.01 | -0.05 | 134434.50 | 26610.68 | 1.39 |
| 2025-05-23 | 19.86 | 19.82 | -0.05 | -0.25 | 166786.46 | 33328.86 | 1.73 |
| 2025-05-22 | 19.62 | 19.87 | 0.17 | 0.86 | 152127.50 | 30246.27 | 1.57 |
| 2025-05-21 | 19.69 | 19.70 | -0.02 | -0.10 | 98871.44 | 19490.24 | 1.02 |
| 2025-05-20 | 19.75 | 19.72 | 0.17 | 0.87 | 148732.45 | 29461.52 | 1.54 |
| 2025-05-19 | 20.05 | 19.55 | -0.50 | -2.49 | 239488.90 | 46879.40 | 2.48 |
| 2025-05-16 | 19.51 | 20.05 | 0.48 | 2.45 | 295217.68 | 58677.04 | 3.06 |
| 2025-05-15 | 19.63 | 19.57 | -0.08 | -0.41 | 218877.00 | 43013.56 | 2.27 |
| 2025-05-14 | 19.36 | 19.65 | 0.30 | 1.55 | 392900.00 | 76080.75 | 4.07 |
| 2025-05-13 | 18.55 | 19.35 | 0.76 | 4.09 | 460688.15 | 87556.17 | 4.77 |
| 2025-05-12 | 17.38 | 18.59 | 1.19 | 6.84 | 696191.56 | 127416.92 | 7.21 |
| 2025-05-09 | 17.99 | 17.40 | -0.26 | -1.47 | 750350.24 | 133967.62 | 7.77 |
| 2025-05-08 | 17.57 | 17.66 | 0.03 | 0.17 | 119366.67 | 21152.62 | 1.24 |
| 2025-05-07 | 17.86 | 17.63 | -0.05 | -0.28 | 273584.46 | 49008.85 | 2.83 |
| 2025-05-06 | 17.47 | 17.68 | 0.21 | 1.20 | 355276.85 | 61616.64 | 3.68 |
| 2025-04-30 | 18.17 | 17.47 | -0.70 | -3.85 | 311589.90 | 55075.18 | 3.23 |
| 2025-04-29 | 17.80 | 18.17 | 0.33 | 1.85 | 171423.01 | 30966.74 | 1.77 |
| 2025-04-28 | 18.20 | 17.84 | -0.33 | -1.82 | 120618.85 | 21666.25 | 1.25 |
| 2025-04-25 | 18.20 | 18.17 | -0.02 | -0.11 | 100119.77 | 18201.47 | 1.04 |
| 2025-04-24 | 18.23 | 18.19 | 0.02 | 0.11 | 138633.50 | 25311.59 | 1.44 |
| 2025-04-23 | 18.18 | 18.17 | 0.08 | 0.44 | 141979.77 | 25885.38 | 1.47 |
| 2025-04-22 | 18.30 | 18.09 | -0.03 | -0.17 | 112466.91 | 20406.20 | 1.16 |
| 2025-04-21 | 18.22 | 18.12 | -0.09 | -0.49 | 112580.78 | 20394.56 | 1.17 |
| 2025-04-18 | 17.70 | 18.21 | 0.26 | 1.45 | 188703.00 | 33799.21 | 1.95 |
| 2025-04-17 | 18.19 | 17.95 | -0.35 | -1.91 | 151284.01 | 27373.16 | 1.57 |
| 2025-04-16 | 18.20 | 18.30 | -0.03 | -0.16 | 154376.52 | 28057.80 | 1.60 |
| 2025-04-15 | 18.82 | 18.33 | -0.49 | -2.60 | 266916.50 | 48901.49 | 2.76 |
| 2025-04-14 | 17.88 | 18.82 | 1.07 | 6.03 | 413865.81 | 76924.38 | 4.28 |
| 2025-04-11 | 17.25 | 17.75 | 0.42 | 2.42 | 268536.00 | 47320.16 | 2.78 |
| 2025-04-10 | 17.24 | 17.33 | 0.26 | 1.52 | 241578.00 | 41876.68 | 2.50 |
| 2025-04-09 | 16.62 | 17.07 | 0.22 | 1.31 | 315290.65 | 52530.64 | 3.26 |
| 2025-04-08 | 16.71 | 16.85 | 0.06 | 0.36 | 272733.39 | 45728.48 | 2.82 |
| 2025-04-07 | 17.19 | 16.79 | -1.46 | -8.00 | 436280.81 | 73344.46 | 4.52 |
| 2025-04-03 | 18.06 | 18.25 | 0.10 | 0.55 | 137943.01 | 25094.19 | 1.43 |
| 2025-04-02 | 18.27 | 18.15 | -0.02 | -0.11 | 147518.00 | 26948.21 | 1.53 |
| 2025-04-01 | 18.00 | 18.17 | 0.33 | 1.85 | 185188.01 | 33610.78 | 1.92 |
| 2025-03-31 | 17.78 | 17.84 | -0.02 | -0.11 | 108616.30 | 19349.47 | 1.12 |
| 2025-03-28 | 18.21 | 17.86 | -0.43 | -2.35 | 219385.58 | 39256.84 | 2.27 |
| 2025-03-27 | 18.06 | 18.29 | 0.22 | 1.22 | 195683.00 | 35616.04 | 2.03 |
| 2025-03-26 | 17.83 | 18.07 | 0.12 | 0.67 | 113846.01 | 20496.21 | 1.18 |
| 2025-03-25 | 17.82 | 17.95 | 0.07 | 0.39 | 143522.00 | 25745.80 | 1.49 |
| 2025-03-24 | 17.64 | 17.88 | 0.02 | 0.11 | 200156.00 | 35440.47 | 2.07 |
| 2025-03-21 | 17.78 | 17.86 | 0.29 | 1.65 | 223626.57 | 39637.05 | 2.31 |
| 2025-03-20 | 17.62 | 17.57 | -0.06 | -0.34 | 122487.46 | 21560.35 | 1.27 |
| 2025-03-19 | 17.29 | 17.63 | 0.34 | 1.97 | 159018.46 | 27910.25 | 1.65 |
| 2025-03-18 | 17.25 | 17.29 | 0.08 | 0.47 | 91173.55 | 15717.16 | 0.94 |
| 2025-03-17 | 17.39 | 17.21 | -0.10 | -0.58 | 115501.66 | 20114.34 | 1.20 |
| 2025-03-14 | 17.29 | 17.31 | 0.12 | 0.70 | 128716.66 | 22254.57 | 1.33 |
| 2025-03-13 | 17.50 | 17.19 | -0.33 | -1.88 | 151621.91 | 26056.90 | 1.57 |
| 2025-03-12 | 17.37 | 17.52 | 0.07 | 0.40 | 192388.56 | 33635.33 | 1.99 |
| 2025-03-11 | 18.00 | 17.45 | -0.89 | -4.85 | 414929.35 | 73066.86 | 4.30 |
| 2025-03-10 | 17.42 | 18.34 | 1.12 | 6.50 | 353783.58 | 64430.91 | 3.66 |
| 2025-03-07 | 17.37 | 17.22 | -0.23 | -1.32 | 275738.87 | 47484.91 | 2.85 |
| 2025-03-06 | 17.13 | 17.45 | 0.32 | 1.87 | 322845.37 | 55561.90 | 3.34 |
| 2025-03-05 | 16.20 | 17.13 | 0.92 | 5.68 | 348329.61 | 58179.43 | 3.61 |
| 2025-03-04 | 16.06 | 16.21 | 0.13 | 0.81 | 101237.99 | 16303.31 | 1.05 |
| 2025-03-03 | 15.80 | 16.08 | 0.24 | 1.52 | 149382.34 | 24052.99 | 1.55 |
| 2025-02-28 | 16.03 | 15.84 | -0.29 | -1.80 | 168896.89 | 26931.10 | 1.75 |
| 2025-02-27 | 15.97 | 16.13 | 0.10 | 0.62 | 158429.24 | 25350.61 | 1.64 |
| 2025-02-26 | 15.91 | 16.03 | 0.12 | 0.75 | 117844.51 | 18753.12 | 1.22 |
| 2025-02-25 | 15.90 | 15.91 | -0.11 | -0.69 | 139071.49 | 22274.88 | 1.44 |
| 2025-02-24 | 15.58 | 16.02 | 0.42 | 2.69 | 214511.94 | 34294.83 | 2.22 |
日K线
周K线
月K线
