万年青(000789)股票信息
| 股票代码 | 000789 |
| 股票名称 | 万年青 |
| 最新价/元 | 5.60 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 8.11 |
| 买入/元 | 5.59 |
| 卖出/元 | 5.60 |
| 昨收/元 | 5.18 |
| 今开/元 | 5.42 |
| 最高/元 | 5.63 |
| 最低/元 | 5.23 |
| 成交量/手 | 229106.93 |
| 成交额/万 | 12577.40 |
| 股净值/元 | 19.53 |
| 市净率 | 0.67 |
| 总市值/万 | 446545.72 |
| 流通值/万 | 446535.13 |
| 换手率/% | 2.87 |
| 入市日期 | 1997-09-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
万年青(000789)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 | 5.42 | 5.60 | 0.42 | 8.11 | 229106.93 | 12577.40 | 2.87 |
| 2024-09-27 | 5.10 | 5.18 | 0.23 | 4.65 | 142423.77 | 7321.13 | 1.79 |
| 2024-09-26 | 4.66 | 4.95 | 0.29 | 6.22 | 117832.35 | 5678.32 | 1.48 |
| 2024-09-25 | 4.64 | 4.66 | 0.12 | 2.64 | 92487.06 | 4354.38 | 1.16 |
| 2024-09-24 | 4.36 | 4.54 | 0.21 | 4.85 | 78146.96 | 3491.78 | 0.98 |
| 2024-09-23 | 4.35 | 4.33 | -0.01 | -0.23 | 30238.10 | 1309.04 | 0.38 |
| 2024-09-20 | 4.37 | 4.34 | -0.03 | -0.69 | 39199.77 | 1700.75 | 0.49 |
| 2024-09-19 | 4.20 | 4.37 | 0.18 | 4.30 | 68906.45 | 2987.71 | 0.86 |
| 2024-09-18 | 4.25 | 4.19 | -0.05 | -1.18 | 43685.30 | 1822.61 | 0.55 |
| 2024-09-13 | 4.27 | 4.24 | -0.03 | -0.70 | 22160.00 | 946.27 | 0.28 |
| 2024-09-12 | 4.23 | 4.27 | 0.04 | 0.95 | 31929.30 | 1369.83 | 0.40 |
| 2024-09-11 | 4.23 | 4.23 | -0.02 | -0.47 | 23288.50 | 983.63 | 0.29 |
| 2024-09-10 | 4.34 | 4.25 | -0.07 | -1.62 | 48635.00 | 2064.22 | 0.61 |
| 2024-09-09 | 4.41 | 4.32 | 0.00 | 0.00 | 28154.44 | 1218.90 | 0.35 |
| 2024-09-06 | 4.37 | 4.32 | -0.03 | -0.69 | 33086.95 | 1443.91 | 0.41 |
| 2024-09-05 | 4.28 | 4.35 | 0.05 | 1.16 | 27382.03 | 1185.43 | 0.34 |
| 2024-09-04 | 4.32 | 4.30 | -0.05 | -1.15 | 29813.70 | 1285.61 | 0.37 |
| 2024-09-03 | 4.38 | 4.35 | 0.01 | 0.23 | 31989.82 | 1391.99 | 0.40 |
| 2024-09-02 | 4.38 | 4.34 | -0.06 | -1.36 | 40456.61 | 1768.91 | 0.51 |
| 2024-08-30 | 4.29 | 4.40 | 0.08 | 1.85 | 78847.28 | 3432.18 | 0.99 |
| 2024-08-29 | 4.36 | 4.32 | -0.05 | -1.14 | 51890.66 | 2241.10 | 0.65 |
| 2024-08-28 | 4.40 | 4.37 | -0.06 | -1.35 | 32521.00 | 1430.71 | 0.41 |
| 2024-08-27 | 4.46 | 4.43 | -0.03 | -0.67 | 27320.30 | 1212.99 | 0.34 |
| 2024-08-26 | 4.39 | 4.46 | 0.10 | 2.29 | 47246.82 | 2101.09 | 0.59 |
| 2024-08-23 | 4.33 | 4.36 | 0.02 | 0.46 | 24893.69 | 1078.89 | 0.31 |
| 2024-08-22 | 4.38 | 4.34 | -0.07 | -1.59 | 34391.30 | 1507.37 | 0.43 |
| 2024-08-21 | 4.42 | 4.41 | 0.00 | 0.00 | 31796.60 | 1396.63 | 0.40 |
| 2024-08-20 | 4.49 | 4.41 | -0.09 | -2.00 | 31792.60 | 1409.14 | 0.40 |
| 2024-08-19 | 4.44 | 4.50 | 0.04 | 0.90 | 34952.90 | 1569.93 | 0.44 |
| 2024-08-16 | 4.59 | 4.46 | -0.13 | -2.83 | 39491.15 | 1778.21 | 0.50 |
| 2024-08-15 | 4.54 | 4.59 | 0.03 | 0.66 | 31432.00 | 1437.08 | 0.39 |
| 2024-08-14 | 4.58 | 4.56 | -0.02 | -0.44 | 36578.00 | 1673.57 | 0.46 |
| 2024-08-13 | 4.53 | 4.58 | 0.06 | 1.33 | 36151.00 | 1641.15 | 0.45 |
| 2024-08-12 | 4.58 | 4.52 | -0.06 | -1.31 | 40030.30 | 1815.71 | 0.50 |
| 2024-08-09 | 4.59 | 4.58 | -0.01 | -0.22 | 36008.21 | 1664.19 | 0.45 |
| 2024-08-08 | 4.51 | 4.59 | 0.06 | 1.33 | 37636.48 | 1716.94 | 0.47 |
| 2024-08-07 | 4.55 | 4.53 | 0.00 | 0.00 | 28408.00 | 1284.91 | 0.36 |
| 2024-08-06 | 4.56 | 4.53 | 0.00 | 0.00 | 31804.00 | 1443.57 | 0.40 |
| 2024-08-05 | 4.61 | 4.53 | -0.08 | -1.74 | 40919.80 | 1873.84 | 0.51 |
| 2024-08-02 | 4.60 | 4.61 | -0.02 | -0.43 | 28575.51 | 1321.43 | 0.36 |
| 2024-08-01 | 4.64 | 4.63 | 0.01 | 0.22 | 36750.80 | 1699.76 | 0.46 |
| 2024-07-31 | 4.50 | 4.62 | 0.12 | 2.67 | 50960.34 | 2340.35 | 0.64 |
| 2024-07-30 | 4.39 | 4.50 | 0.09 | 2.04 | 45009.83 | 2011.80 | 0.56 |
| 2024-07-29 | 4.41 | 4.41 | 0.02 | 0.46 | 31830.51 | 1398.52 | 0.40 |
| 2024-07-26 | 4.36 | 4.39 | 0.05 | 1.15 | 30309.00 | 1331.67 | 0.38 |
| 2024-07-25 | 4.26 | 4.34 | 0.06 | 1.40 | 32573.50 | 1406.59 | 0.41 |
| 2024-07-24 | 4.35 | 4.28 | -0.07 | -1.61 | 39296.00 | 1686.38 | 0.49 |
| 2024-07-23 | 4.41 | 4.35 | -0.05 | -1.14 | 36836.09 | 1624.40 | 0.46 |
| 2024-07-22 | 4.43 | 4.40 | -0.03 | -0.68 | 38666.50 | 1694.74 | 0.48 |
| 2024-07-19 | 4.48 | 4.43 | -0.07 | -1.56 | 38037.20 | 1685.10 | 0.48 |
| 2024-07-18 | 4.52 | 4.50 | -0.02 | -0.44 | 27483.51 | 1229.89 | 0.34 |
| 2024-07-17 | 4.48 | 4.52 | 0.03 | 0.67 | 37316.85 | 1689.34 | 0.47 |
| 2024-07-16 | 4.49 | 4.49 | 0.00 | 0.00 | 26282.51 | 1174.77 | 0.33 |
| 2024-07-15 | 4.50 | 4.49 | -0.03 | -0.66 | 32098.00 | 1436.08 | 0.40 |
| 2024-07-12 | 4.47 | 4.52 | 0.04 | 0.89 | 48526.40 | 2197.84 | 0.61 |
| 2024-07-11 | 4.36 | 4.48 | 0.18 | 4.19 | 68671.60 | 3053.53 | 0.86 |
| 2024-07-10 | 4.35 | 4.30 | -0.06 | -1.38 | 33927.85 | 1463.29 | 0.43 |
| 2024-07-09 | 4.38 | 4.36 | -0.03 | -0.68 | 50954.03 | 2206.80 | 0.64 |
| 2024-07-08 | 4.54 | 4.39 | -0.14 | -3.09 | 62256.30 | 2757.71 | 0.78 |
| 2024-07-05 | 4.54 | 4.53 | -0.01 | -0.22 | 41684.48 | 1894.09 | 0.52 |
| 2024-07-04 | 4.71 | 4.54 | -0.17 | -3.61 | 55579.70 | 2558.27 | 0.70 |
| 2024-07-03 | 4.65 | 4.71 | 0.05 | 1.07 | 40686.39 | 1916.23 | 0.51 |
| 2024-07-02 | 4.62 | 4.66 | 0.05 | 1.09 | 42877.47 | 1995.51 | 0.54 |
| 2024-07-01 | 4.53 | 4.61 | 0.07 | 1.54 | 56615.78 | 2601.44 | 0.71 |
| 2024-06-28 | 4.50 | 4.54 | 0.00 | 0.00 | 38234.70 | 1748.01 | 0.48 |
| 2024-06-27 | 4.59 | 4.54 | -0.08 | -1.73 | 48164.00 | 2210.63 | 0.60 |
| 2024-06-26 | 4.50 | 4.62 | 0.11 | 2.44 | 49347.30 | 2240.33 | 0.62 |
| 2024-06-25 | 4.47 | 4.51 | 0.06 | 1.35 | 46801.53 | 2106.32 | 0.59 |
| 2024-06-24 | 4.66 | 4.45 | -0.23 | -4.92 | 73256.59 | 3304.10 | 0.92 |
| 2024-06-21 | 4.53 | 4.68 | 0.16 | 3.54 | 94191.98 | 4378.17 | 1.18 |
| 2024-06-20 | 4.53 | 4.52 | -0.02 | -0.44 | 61108.79 | 2771.08 | 0.77 |
| 2024-06-19 | 4.57 | 4.54 | -0.03 | -0.66 | 45569.91 | 2079.94 | 0.57 |
| 2024-06-18 | 4.60 | 4.57 | -0.01 | -0.22 | 67709.25 | 3092.99 | 0.85 |
| 2024-06-17 | 4.65 | 4.58 | -0.10 | -2.14 | 75785.76 | 3483.72 | 0.95 |
| 2024-06-14 | 4.69 | 4.68 | -0.01 | -0.21 | 91866.46 | 4294.14 | 1.15 |
| 2024-06-13 | 4.84 | 4.69 | -0.14 | -2.90 | 76658.88 | 3624.97 | 0.96 |
| 2024-06-12 | 4.87 | 4.83 | -0.03 | -0.62 | 59606.57 | 2885.86 | 0.75 |
| 2024-06-11 | 4.95 | 4.86 | -0.10 | -2.02 | 61502.89 | 2987.38 | 0.77 |
| 2024-06-07 | 4.88 | 4.96 | 0.09 | 1.85 | 60776.80 | 2996.59 | 0.76 |
| 2024-06-06 | 5.08 | 4.87 | -0.18 | -3.56 | 86649.70 | 4255.40 | 1.09 |
| 2024-06-05 | 5.15 | 5.05 | -0.10 | -1.94 | 54636.59 | 2771.34 | 0.69 |
| 2024-06-04 | 5.13 | 5.15 | 0.01 | 0.20 | 51318.67 | 2632.98 | 0.64 |
| 2024-06-03 | 5.31 | 5.14 | -0.17 | -3.20 | 81598.07 | 4218.37 | 1.02 |
| 2024-05-31 | 5.39 | 5.31 | -0.08 | -1.48 | 62886.65 | 3362.01 | 0.79 |
| 2024-05-30 | 5.47 | 5.39 | -0.03 | -0.55 | 56619.04 | 3062.73 | 0.71 |
| 2024-05-29 | 5.50 | 5.51 | 0.03 | 0.55 | 59206.82 | 3281.18 | 0.74 |
| 2024-05-28 | 5.58 | 5.48 | -0.11 | -1.97 | 51981.50 | 2863.48 | 0.65 |
| 2024-05-27 | 5.67 | 5.59 | -0.05 | -0.89 | 54711.97 | 3038.65 | 0.69 |
| 2024-05-24 | 5.64 | 5.64 | -0.01 | -0.18 | 54693.30 | 3091.29 | 0.69 |
| 2024-05-23 | 5.83 | 5.65 | -0.19 | -3.25 | 78715.00 | 4488.21 | 0.99 |
| 2024-05-22 | 5.81 | 5.84 | 0.02 | 0.34 | 87908.65 | 5160.09 | 1.10 |
| 2024-05-21 | 5.82 | 5.82 | -0.03 | -0.51 | 79261.73 | 4632.11 | 0.99 |
| 2024-05-20 | 6.01 | 5.85 | -0.19 | -3.15 | 141551.62 | 8342.98 | 1.78 |
| 2024-05-17 | 5.80 | 6.04 | 0.25 | 4.32 | 176895.70 | 10428.90 | 2.22 |
| 2024-05-16 | 5.52 | 5.79 | 0.24 | 4.32 | 134159.64 | 7691.31 | 1.68 |
| 2024-05-15 | 5.50 | 5.55 | 0.01 | 0.18 | 49518.35 | 2747.81 | 0.62 |
| 2024-05-14 | 5.48 | 5.54 | 0.08 | 1.47 | 53078.78 | 2932.16 | 0.67 |
| 2024-05-13 | 5.52 | 5.46 | -0.12 | -2.15 | 67093.81 | 3671.29 | 0.84 |
| 2024-05-10 | 5.63 | 5.58 | -0.05 | -0.89 | 67058.98 | 3740.63 | 0.84 |
| 2024-05-09 | 5.56 | 5.63 | 0.06 | 1.08 | 52458.74 | 2967.58 | 0.66 |
日K线
周K线
月K线
