长江证券(000783)股票信息
| 股票代码 | 000783 |
| 股票名称 | 长江证券 |
| 最新价/元 | 7.22 |
| 涨跌额/元 | 0.66 |
| 涨跌幅/% | 10.06 |
| 买入/元 | 7.22 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.56 |
| 今开/元 | 7.00 |
| 最高/元 | 7.22 |
| 最低/元 | 6.99 |
| 成交量/手 | 2871174.52 |
| 成交额/万 | 206166.76 |
| 股净值/元 | 27.77 |
| 市净率 | 1.22 |
| 总市值/万 | 3992712.67 |
| 流通值/万 | 3992712.67 |
| 换手率/% | 5.19 |
| 入市日期 | 1997-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
长江证券(000783)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 | 7.00 | 7.22 | 0.66 | 10.06 | 2871174.52 | 206166.76 | 5.19 |
| 2024-09-27 | 6.13 | 6.56 | 0.60 | 10.07 | 3731160.45 | 236132.29 | 6.75 |
| 2024-09-26 | 5.35 | 5.96 | 0.54 | 9.96 | 1810055.58 | 102605.60 | 3.27 |
| 2024-09-25 | 5.38 | 5.42 | 0.16 | 3.04 | 1552906.13 | 84874.87 | 2.81 |
| 2024-09-24 | 5.02 | 5.26 | 0.27 | 5.41 | 1070769.65 | 55296.69 | 1.94 |
| 2024-09-23 | 5.00 | 4.99 | 0.00 | 0.00 | 263137.66 | 13136.84 | 0.48 |
| 2024-09-20 | 4.98 | 4.99 | -0.03 | -0.60 | 308650.01 | 15366.58 | 0.56 |
| 2024-09-19 | 4.97 | 5.02 | 0.05 | 1.01 | 454352.26 | 22743.55 | 0.82 |
| 2024-09-18 | 4.95 | 4.97 | -0.05 | -1.00 | 497568.12 | 24597.36 | 0.90 |
| 2024-09-13 | 4.91 | 5.02 | 0.11 | 2.24 | 839173.14 | 42207.11 | 1.52 |
| 2024-09-12 | 4.88 | 4.91 | 0.00 | 0.00 | 393910.90 | 19347.49 | 0.71 |
| 2024-09-11 | 4.89 | 4.91 | 0.00 | 0.00 | 354414.35 | 17312.64 | 0.64 |
| 2024-09-10 | 4.96 | 4.91 | -0.12 | -2.39 | 712845.90 | 34722.85 | 1.29 |
| 2024-09-09 | 4.88 | 5.03 | 0.13 | 2.65 | 887335.10 | 44607.66 | 1.60 |
| 2024-09-06 | 4.96 | 4.90 | 0.03 | 0.62 | 441813.63 | 21836.46 | 0.80 |
| 2024-09-05 | 4.82 | 4.87 | 0.04 | 0.83 | 193982.02 | 9425.49 | 0.35 |
| 2024-09-04 | 4.83 | 4.83 | -0.02 | -0.41 | 186943.00 | 9056.84 | 0.34 |
| 2024-09-03 | 4.87 | 4.85 | -0.02 | -0.41 | 203855.21 | 9920.61 | 0.37 |
| 2024-09-02 | 4.93 | 4.87 | -0.08 | -1.62 | 295394.00 | 14461.50 | 0.53 |
| 2024-08-30 | 4.83 | 4.95 | 0.11 | 2.27 | 438481.45 | 21674.79 | 0.79 |
| 2024-08-29 | 4.88 | 4.84 | -0.01 | -0.21 | 317087.00 | 15460.04 | 0.57 |
| 2024-08-28 | 4.90 | 4.85 | 0.04 | 0.83 | 273140.33 | 13329.83 | 0.49 |
| 2024-08-27 | 4.86 | 4.81 | -0.05 | -1.03 | 167487.10 | 8062.20 | 0.30 |
| 2024-08-26 | 4.82 | 4.86 | 0.02 | 0.41 | 165045.20 | 8013.07 | 0.30 |
| 2024-08-23 | 4.82 | 4.84 | 0.01 | 0.21 | 193717.97 | 9339.87 | 0.35 |
| 2024-08-22 | 4.92 | 4.83 | -0.07 | -1.43 | 223900.97 | 10899.80 | 0.40 |
| 2024-08-21 | 4.94 | 4.90 | -0.06 | -1.21 | 171231.35 | 8431.79 | 0.31 |
| 2024-08-20 | 5.04 | 4.96 | -0.08 | -1.59 | 231985.52 | 11555.33 | 0.42 |
| 2024-08-19 | 5.00 | 5.04 | 0.03 | 0.60 | 210831.87 | 10628.61 | 0.38 |
| 2024-08-16 | 5.08 | 5.01 | -0.08 | -1.57 | 278588.30 | 14024.61 | 0.50 |
| 2024-08-15 | 5.03 | 5.09 | 0.05 | 0.99 | 305898.47 | 15573.40 | 0.55 |
| 2024-08-14 | 5.06 | 5.04 | -0.03 | -0.59 | 189662.97 | 9597.88 | 0.34 |
| 2024-08-13 | 5.03 | 5.07 | 0.06 | 1.20 | 213060.40 | 10737.19 | 0.39 |
| 2024-08-12 | 5.00 | 5.01 | -0.01 | -0.20 | 205725.82 | 10315.44 | 0.37 |
| 2024-08-09 | 5.08 | 5.02 | -0.04 | -0.79 | 247693.19 | 12537.54 | 0.45 |
| 2024-08-08 | 5.04 | 5.06 | 0.02 | 0.40 | 280245.00 | 14175.76 | 0.51 |
| 2024-08-07 | 5.04 | 5.04 | 0.01 | 0.20 | 220096.15 | 11074.26 | 0.40 |
| 2024-08-06 | 5.05 | 5.03 | 0.01 | 0.20 | 261072.63 | 13119.87 | 0.47 |
| 2024-08-05 | 5.04 | 5.02 | -0.03 | -0.59 | 330498.22 | 16730.66 | 0.60 |
| 2024-08-02 | 5.15 | 5.05 | -0.13 | -2.51 | 366145.86 | 18712.28 | 0.66 |
| 2024-08-01 | 5.16 | 5.18 | 0.00 | 0.00 | 454569.70 | 23522.84 | 0.82 |
| 2024-07-31 | 4.95 | 5.18 | 0.24 | 4.86 | 794880.10 | 40769.72 | 1.44 |
| 2024-07-30 | 4.92 | 4.94 | 0.00 | 0.00 | 195320.13 | 9643.54 | 0.35 |
| 2024-07-29 | 4.93 | 4.94 | 0.00 | 0.00 | 245732.31 | 12166.19 | 0.44 |
| 2024-07-26 | 4.84 | 4.94 | 0.10 | 2.07 | 295998.64 | 14566.43 | 0.54 |
| 2024-07-25 | 4.77 | 4.84 | 0.07 | 1.47 | 236785.94 | 11428.61 | 0.43 |
| 2024-07-24 | 4.83 | 4.77 | -0.07 | -1.45 | 236678.41 | 11381.01 | 0.43 |
| 2024-07-23 | 4.91 | 4.84 | -0.08 | -1.63 | 269045.57 | 13187.39 | 0.49 |
| 2024-07-22 | 4.96 | 4.92 | 0.00 | 0.00 | 299634.30 | 14766.16 | 0.54 |
| 2024-07-19 | 4.85 | 4.92 | 0.05 | 1.03 | 300611.01 | 14697.39 | 0.54 |
| 2024-07-18 | 4.83 | 4.87 | 0.04 | 0.83 | 267853.54 | 12908.57 | 0.48 |
| 2024-07-17 | 4.82 | 4.83 | 0.00 | 0.00 | 225373.99 | 10908.41 | 0.41 |
| 2024-07-16 | 4.79 | 4.83 | 0.04 | 0.84 | 191246.05 | 9213.20 | 0.35 |
| 2024-07-15 | 4.82 | 4.79 | -0.03 | -0.62 | 185127.69 | 8874.22 | 0.33 |
| 2024-07-12 | 4.82 | 4.82 | -0.01 | -0.21 | 169411.72 | 8175.80 | 0.31 |
| 2024-07-11 | 4.87 | 4.83 | 0.07 | 1.47 | 303597.47 | 14693.18 | 0.55 |
| 2024-07-10 | 4.76 | 4.76 | -0.01 | -0.21 | 248892.84 | 11898.43 | 0.45 |
| 2024-07-09 | 4.70 | 4.77 | 0.08 | 1.71 | 299016.48 | 14113.78 | 0.54 |
| 2024-07-08 | 4.79 | 4.69 | -0.11 | -2.29 | 245395.34 | 11583.59 | 0.44 |
| 2024-07-05 | 4.77 | 4.80 | 0.03 | 0.63 | 234386.40 | 11225.27 | 0.42 |
| 2024-07-04 | 4.90 | 4.77 | -0.11 | -2.25 | 283554.59 | 13652.48 | 0.51 |
| 2024-07-03 | 4.87 | 4.88 | 0.01 | 0.21 | 198959.28 | 9726.55 | 0.36 |
| 2024-07-02 | 4.87 | 4.87 | -0.01 | -0.21 | 235594.36 | 11511.38 | 0.43 |
| 2024-07-01 | 4.84 | 4.88 | 0.05 | 1.04 | 280363.32 | 13589.44 | 0.51 |
| 2024-06-28 | 4.88 | 4.83 | -0.05 | -1.03 | 401640.68 | 19642.32 | 0.73 |
| 2024-06-27 | 4.92 | 4.88 | -0.06 | -1.22 | 242019.34 | 11839.11 | 0.44 |
| 2024-06-26 | 4.88 | 4.94 | 0.09 | 1.86 | 294421.28 | 14408.66 | 0.53 |
| 2024-06-25 | 5.03 | 4.97 | -0.07 | -1.39 | 328734.71 | 16407.29 | 0.59 |
| 2024-06-24 | 5.08 | 5.04 | -0.05 | -0.98 | 304805.06 | 15428.23 | 0.55 |
| 2024-06-21 | 5.06 | 5.09 | 0.03 | 0.59 | 259239.80 | 13224.58 | 0.47 |
| 2024-06-20 | 5.12 | 5.06 | -0.06 | -1.17 | 294167.99 | 14947.75 | 0.53 |
| 2024-06-19 | 5.17 | 5.12 | -0.05 | -0.97 | 281111.38 | 14474.95 | 0.51 |
| 2024-06-18 | 5.09 | 5.17 | 0.07 | 1.37 | 454631.47 | 23449.43 | 0.82 |
| 2024-06-17 | 5.05 | 5.10 | 0.00 | 0.00 | 504512.54 | 25606.67 | 0.91 |
| 2024-06-14 | 5.04 | 5.10 | 0.03 | 0.59 | 1199798.24 | 60318.20 | 2.17 |
| 2024-06-13 | 5.15 | 5.07 | -0.09 | -1.74 | 608815.97 | 30858.10 | 1.10 |
| 2024-06-12 | 5.16 | 5.16 | -0.01 | -0.19 | 308828.62 | 15933.40 | 0.56 |
| 2024-06-11 | 5.15 | 5.17 | -0.03 | -0.58 | 337996.48 | 17493.43 | 0.61 |
| 2024-06-07 | 5.27 | 5.20 | -0.05 | -0.95 | 669032.00 | 34765.22 | 1.21 |
| 2024-06-06 | 5.34 | 5.25 | -0.09 | -1.69 | 426693.83 | 22561.19 | 0.77 |
| 2024-06-05 | 5.43 | 5.34 | -0.10 | -1.84 | 356414.00 | 19172.71 | 0.64 |
| 2024-06-04 | 5.41 | 5.44 | 0.02 | 0.37 | 336794.40 | 18229.90 | 0.61 |
| 2024-06-03 | 5.51 | 5.42 | -0.10 | -1.81 | 467404.58 | 25366.71 | 0.85 |
| 2024-05-31 | 5.52 | 5.52 | -0.01 | -0.18 | 396044.52 | 21924.24 | 0.72 |
| 2024-05-30 | 5.51 | 5.53 | -0.03 | -0.54 | 361137.58 | 19935.56 | 0.65 |
| 2024-05-29 | 5.50 | 5.56 | 0.04 | 0.73 | 471962.20 | 26298.76 | 0.85 |
| 2024-05-28 | 5.57 | 5.52 | -0.11 | -1.95 | 518551.73 | 28786.91 | 0.94 |
| 2024-05-27 | 5.78 | 5.63 | -0.12 | -2.09 | 1063766.54 | 59643.98 | 1.92 |
| 2024-05-24 | 5.71 | 5.75 | -0.03 | -0.52 | 1300895.21 | 75398.02 | 2.35 |
| 2024-05-23 | 5.61 | 5.78 | 0.10 | 1.76 | 1686688.92 | 96402.44 | 3.05 |
| 2024-05-22 | 5.56 | 5.68 | 0.12 | 2.16 | 1010311.00 | 57219.19 | 1.83 |
| 2024-05-21 | 5.58 | 5.56 | -0.02 | -0.36 | 437198.55 | 24313.98 | 0.79 |
| 2024-05-20 | 5.56 | 5.58 | -0.01 | -0.18 | 631461.33 | 35360.94 | 1.14 |
| 2024-05-17 | 5.50 | 5.59 | 0.07 | 1.27 | 785768.12 | 43650.42 | 1.42 |
| 2024-05-16 | 5.66 | 5.52 | -0.14 | -2.47 | 1204397.11 | 67411.49 | 2.18 |
| 2024-05-15 | 5.84 | 5.66 | 0.01 | 0.18 | 1803643.95 | 104695.20 | 3.26 |
| 2024-05-14 | 5.60 | 5.65 | 0.02 | 0.36 | 476709.63 | 26721.56 | 0.86 |
| 2024-05-13 | 5.59 | 5.63 | 0.03 | 0.54 | 529700.64 | 29599.19 | 0.96 |
| 2024-05-10 | 5.58 | 5.60 | 0.03 | 0.54 | 488127.00 | 27266.34 | 0.88 |
| 2024-05-09 | 5.56 | 5.57 | 0.02 | 0.36 | 449080.82 | 25094.44 | 0.81 |
日K线
周K线
月K线
