居然智家(000785)股票信息
| 股票代码 | 000785 |
| 股票名称 | 居然智家 |
| 最新价/元 | 3.02 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 3.01 |
| 卖出/元 | 3.02 |
| 昨收/元 | 3.02 |
| 今开/元 | 3.02 |
| 最高/元 | 3.04 |
| 最低/元 | 3.00 |
| 成交量/手 | 426963.62 |
| 成交额/万 | 12881.15 |
| 股净值/元 | 25.17 |
| 市净率 | 0.92 |
| 总市值/万 | 1880568.74 |
| 流通值/万 | 1781179.13 |
| 换手率/% | 0.72 |
| 入市日期 | 1997-07-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
居然智家(000785)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 | 3.02 | 3.02 | 0.00 | 0.00 | 426963.62 | 12881.15 | 0.72 |
| 2025-07-17 | 3.00 | 3.02 | 0.02 | 0.67 | 625034.00 | 18871.47 | 1.06 |
| 2025-07-16 | 2.96 | 3.00 | 0.04 | 1.35 | 539350.00 | 16176.05 | 0.91 |
| 2025-07-15 | 3.03 | 2.96 | -0.07 | -2.31 | 797382.26 | 23689.05 | 1.35 |
| 2025-07-14 | 3.09 | 3.03 | -0.07 | -2.26 | 713035.75 | 21708.36 | 1.21 |
| 2025-07-11 | 3.09 | 3.10 | 0.01 | 0.32 | 796039.40 | 24526.43 | 1.35 |
| 2025-07-10 | 3.04 | 3.09 | 0.05 | 1.65 | 695299.48 | 21360.49 | 1.18 |
| 2025-07-09 | 3.05 | 3.04 | -0.02 | -0.65 | 635395.61 | 19384.85 | 1.08 |
| 2025-07-08 | 2.98 | 3.06 | 0.08 | 2.69 | 963095.04 | 29133.76 | 1.63 |
| 2025-07-07 | 2.99 | 2.98 | -0.02 | -0.67 | 611672.00 | 18282.10 | 1.04 |
| 2025-07-04 | 3.03 | 3.00 | -0.02 | -0.66 | 479061.00 | 14446.31 | 0.81 |
| 2025-07-03 | 3.02 | 3.02 | -0.01 | -0.33 | 479927.43 | 14546.51 | 0.81 |
| 2025-07-02 | 3.02 | 3.03 | 0.01 | 0.33 | 398445.22 | 12028.58 | 0.68 |
| 2025-07-01 | 3.05 | 3.02 | -0.03 | -0.98 | 406940.86 | 12304.47 | 0.69 |
| 2025-06-30 | 3.02 | 3.05 | 0.03 | 0.99 | 597361.41 | 18110.08 | 1.01 |
| 2025-06-27 | 3.01 | 3.02 | 0.02 | 0.67 | 574241.41 | 17393.55 | 0.97 |
| 2025-06-26 | 3.03 | 3.00 | -0.03 | -0.99 | 623305.82 | 18854.75 | 1.06 |
| 2025-06-25 | 3.01 | 3.03 | 0.04 | 1.34 | 558517.45 | 16783.96 | 0.95 |
| 2025-06-24 | 2.94 | 2.99 | 0.05 | 1.70 | 504244.00 | 15003.89 | 0.85 |
| 2025-06-23 | 2.89 | 2.94 | 0.03 | 1.03 | 428520.70 | 12494.50 | 0.73 |
| 2025-06-20 | 2.92 | 2.91 | -0.01 | -0.34 | 557043.63 | 16292.75 | 0.94 |
| 2025-06-19 | 2.97 | 2.92 | -0.06 | -2.01 | 525240.37 | 15535.20 | 0.89 |
| 2025-06-18 | 2.98 | 2.98 | -0.01 | -0.33 | 462625.63 | 13733.29 | 0.78 |
| 2025-06-17 | 3.00 | 2.99 | -0.01 | -0.33 | 401159.93 | 11983.78 | 0.68 |
| 2025-06-16 | 2.98 | 3.00 | 0.00 | 0.00 | 487642.60 | 14591.61 | 0.83 |
| 2025-06-13 | 3.11 | 3.00 | -0.11 | -3.54 | 859536.97 | 26089.49 | 1.46 |
| 2025-06-12 | 3.13 | 3.11 | -0.03 | -0.96 | 510793.00 | 15904.17 | 0.87 |
| 2025-06-11 | 3.09 | 3.14 | 0.04 | 1.29 | 748516.50 | 23547.19 | 1.27 |
| 2025-06-10 | 3.18 | 3.10 | -0.08 | -2.52 | 936765.21 | 29219.83 | 1.59 |
| 2025-06-09 | 3.17 | 3.18 | 0.01 | 0.32 | 568194.34 | 18057.04 | 0.96 |
| 2025-06-06 | 3.20 | 3.17 | -0.04 | -1.25 | 555870.05 | 17659.07 | 0.94 |
| 2025-06-05 | 3.22 | 3.21 | 0.00 | 0.00 | 573126.86 | 18273.00 | 0.97 |
| 2025-06-04 | 3.22 | 3.21 | 0.01 | 0.31 | 530589.99 | 16988.34 | 0.90 |
| 2025-06-03 | 3.16 | 3.20 | 0.02 | 0.63 | 499546.53 | 15932.00 | 0.85 |
| 2025-05-30 | 3.27 | 3.18 | -0.10 | -3.05 | 689320.86 | 22110.03 | 1.17 |
| 2025-05-29 | 3.23 | 3.28 | 0.04 | 1.24 | 625977.82 | 20479.12 | 1.06 |
| 2025-05-28 | 3.25 | 3.24 | -0.02 | -0.61 | 465572.01 | 15136.00 | 0.79 |
| 2025-05-27 | 3.27 | 3.26 | -0.02 | -0.61 | 425990.54 | 13860.46 | 0.72 |
| 2025-05-26 | 3.28 | 3.28 | 0.00 | 0.00 | 495887.00 | 16218.73 | 0.84 |
| 2025-05-23 | 3.33 | 3.28 | -0.06 | -1.80 | 574945.29 | 19094.03 | 0.97 |
| 2025-05-22 | 3.40 | 3.34 | -0.08 | -2.34 | 722796.10 | 24413.58 | 1.23 |
| 2025-05-21 | 3.49 | 3.42 | -0.07 | -2.01 | 812001.58 | 27860.07 | 1.38 |
| 2025-05-20 | 3.40 | 3.49 | 0.07 | 2.05 | 1222646.52 | 42517.78 | 2.07 |
| 2025-05-19 | 3.36 | 3.42 | 0.04 | 1.18 | 649983.32 | 22001.90 | 1.10 |
| 2025-05-16 | 3.35 | 3.38 | 0.02 | 0.60 | 641172.40 | 21469.16 | 1.09 |
| 2025-05-15 | 3.46 | 3.36 | -0.08 | -2.33 | 704660.63 | 23871.64 | 1.19 |
| 2025-05-14 | 3.42 | 3.44 | 0.00 | 0.00 | 794615.99 | 27215.76 | 1.35 |
| 2025-05-13 | 3.44 | 3.44 | 0.04 | 1.18 | 998065.00 | 34553.02 | 1.69 |
| 2025-05-12 | 3.40 | 3.40 | 0.01 | 0.30 | 635574.52 | 21533.55 | 1.08 |
| 2025-05-09 | 3.51 | 3.39 | -0.10 | -2.87 | 862253.75 | 29330.42 | 1.46 |
| 2025-05-08 | 3.40 | 3.49 | 0.06 | 1.75 | 1167256.85 | 40582.18 | 1.98 |
| 2025-05-07 | 3.49 | 3.43 | 0.00 | 0.00 | 940433.00 | 32190.51 | 1.59 |
| 2025-05-06 | 3.33 | 3.43 | 0.12 | 3.63 | 1153089.67 | 39114.47 | 1.96 |
| 2025-04-30 | 3.25 | 3.31 | 0.10 | 3.12 | 1618159.19 | 54447.08 | 2.74 |
| 2025-04-29 | 3.20 | 3.21 | -0.06 | -1.84 | 1092938.84 | 35135.86 | 1.85 |
| 2025-04-28 | 3.37 | 3.27 | -0.12 | -3.54 | 961807.32 | 31765.18 | 1.63 |
| 2025-04-25 | 3.36 | 3.39 | 0.03 | 0.89 | 1015745.25 | 34682.99 | 1.72 |
| 2025-04-24 | 3.41 | 3.36 | -0.05 | -1.47 | 852532.02 | 28791.43 | 1.45 |
| 2025-04-23 | 3.45 | 3.41 | -0.01 | -0.29 | 1244099.52 | 42816.49 | 2.11 |
| 2025-04-22 | 3.42 | 3.42 | -0.14 | -3.93 | 1899055.89 | 65670.50 | 3.22 |
| 2025-04-21 | 3.32 | 3.56 | -0.13 | -3.52 | 2642841.34 | 91972.57 | 4.48 |
| 2025-04-18 | 3.69 | 3.69 | -0.41 | -10.00 | 251703.00 | 9287.84 | 0.43 |
| 2025-04-17 | 4.02 | 4.10 | 0.03 | 0.74 | 735839.04 | 30237.59 | 1.25 |
| 2025-04-16 | 4.07 | 4.07 | -0.04 | -0.97 | 750248.00 | 30260.58 | 1.27 |
| 2025-04-15 | 4.16 | 4.11 | -0.09 | -2.14 | 740465.99 | 30573.97 | 1.26 |
| 2025-04-14 | 4.13 | 4.20 | 0.14 | 3.45 | 997840.96 | 41914.24 | 1.69 |
| 2025-04-11 | 4.01 | 4.06 | -0.02 | -0.49 | 888529.09 | 36243.63 | 1.51 |
| 2025-04-10 | 4.04 | 4.08 | 0.11 | 2.77 | 1242898.61 | 50946.75 | 2.11 |
| 2025-04-09 | 3.86 | 3.97 | 0.02 | 0.51 | 1399565.83 | 53970.44 | 2.37 |
| 2025-04-08 | 3.60 | 3.95 | 0.20 | 5.33 | 1499737.62 | 57533.20 | 2.54 |
| 2025-04-07 | 3.90 | 3.75 | -0.42 | -10.07 | 701740.47 | 26593.10 | 1.19 |
| 2025-04-03 | 4.16 | 4.17 | -0.04 | -0.95 | 597055.20 | 25066.34 | 1.01 |
| 2025-04-02 | 4.19 | 4.21 | 0.01 | 0.24 | 461031.55 | 19397.06 | 0.78 |
| 2025-04-01 | 4.23 | 4.20 | -0.03 | -0.71 | 591928.80 | 24985.04 | 1.00 |
| 2025-03-31 | 4.20 | 4.23 | -0.05 | -1.17 | 702893.93 | 29453.72 | 1.19 |
| 2025-03-28 | 4.27 | 4.28 | 0.04 | 0.94 | 897119.08 | 38661.64 | 1.52 |
| 2025-03-27 | 4.24 | 4.24 | 0.00 | 0.00 | 749380.02 | 31968.52 | 1.27 |
| 2025-03-26 | 4.19 | 4.24 | 0.02 | 0.47 | 581027.36 | 24667.98 | 0.99 |
| 2025-03-25 | 4.31 | 4.22 | -0.07 | -1.63 | 711700.23 | 30143.06 | 1.21 |
| 2025-03-24 | 4.41 | 4.29 | -0.14 | -3.16 | 1153945.87 | 49787.48 | 1.96 |
| 2025-03-21 | 4.56 | 4.43 | -0.17 | -3.70 | 1145018.44 | 51526.74 | 1.94 |
| 2025-03-20 | 4.69 | 4.60 | -0.15 | -3.16 | 1420833.22 | 65705.89 | 2.41 |
| 2025-03-19 | 4.70 | 4.75 | 0.01 | 0.21 | 1998707.93 | 95054.14 | 3.39 |
| 2025-03-18 | 4.73 | 4.74 | -0.02 | -0.42 | 1908779.73 | 91270.68 | 3.24 |
| 2025-03-17 | 4.90 | 4.76 | 0.01 | 0.21 | 3168040.28 | 152338.25 | 5.37 |
| 2025-03-14 | 4.50 | 4.75 | 0.28 | 6.26 | 3043563.46 | 142575.64 | 5.16 |
| 2025-03-13 | 4.62 | 4.47 | -0.17 | -3.66 | 1418666.38 | 64018.44 | 2.41 |
| 2025-03-12 | 4.65 | 4.64 | 0.03 | 0.65 | 2193940.02 | 102707.86 | 3.72 |
| 2025-03-11 | 4.40 | 4.61 | 0.13 | 2.90 | 1952215.90 | 88551.32 | 3.31 |
| 2025-03-10 | 4.48 | 4.48 | -0.02 | -0.44 | 1619213.15 | 71998.32 | 2.75 |
| 2025-03-07 | 4.64 | 4.50 | -0.18 | -3.85 | 2206164.59 | 101305.44 | 3.74 |
| 2025-03-06 | 4.46 | 4.68 | 0.22 | 4.93 | 3163065.26 | 147207.54 | 5.36 |
| 2025-03-05 | 4.42 | 4.46 | 0.08 | 1.83 | 1681721.57 | 75081.58 | 2.85 |
| 2025-03-04 | 4.47 | 4.38 | -0.17 | -3.74 | 1857580.20 | 81093.71 | 3.15 |
| 2025-03-03 | 4.49 | 4.55 | -0.01 | -0.22 | 2337525.69 | 106065.38 | 3.96 |
| 2025-02-28 | 4.88 | 4.56 | -0.19 | -4.00 | 4242891.07 | 199210.46 | 7.19 |
| 2025-02-27 | 4.30 | 4.75 | 0.43 | 9.95 | 3559765.58 | 160560.95 | 6.04 |
| 2025-02-26 | 4.34 | 4.32 | -0.01 | -0.23 | 1352525.56 | 58306.47 | 2.29 |
| 2025-02-25 | 4.28 | 4.33 | -0.02 | -0.46 | 1566840.35 | 68076.01 | 2.66 |
| 2025-02-24 | 4.40 | 4.35 | -0.14 | -3.12 | 2181756.56 | 95313.14 | 3.70 |
日K线
周K线
月K线
