万年青(000789)股票信息
| 股票代码 | 000789 |
| 股票名称 | 万年青 |
| 最新价/元 | 5.86 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.52 |
| 买入/元 | 5.85 |
| 卖出/元 | 5.86 |
| 昨收/元 | 5.83 |
| 今开/元 | 5.84 |
| 最高/元 | 5.86 |
| 最低/元 | 5.82 |
| 成交量/手 | 67499.01 |
| 成交额/万 | 3943.74 |
| 股净值/元 | 355.15 |
| 市净率 | 0.71 |
| 总市值/万 | 467280.75 |
| 流通值/万 | 467280.75 |
| 换手率/% | 0.85 |
| 入市日期 | 1997-09-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 5.84 | 5.86 | 0.03 | 0.52 | 67499.01 | 3943.74 | 0.85 |
| 2025-07-17 | 5.86 | 5.83 | -0.03 | -0.51 | 87817.48 | 5122.85 | 1.10 |
| 2025-07-16 | 5.95 | 5.86 | -0.06 | -1.01 | 122773.40 | 7226.91 | 1.54 |
| 2025-07-15 | 6.03 | 5.92 | -0.13 | -2.15 | 184268.03 | 10946.34 | 2.31 |
| 2025-07-14 | 5.88 | 6.05 | 0.15 | 2.54 | 189834.55 | 11449.19 | 2.38 |
| 2025-07-11 | 5.95 | 5.90 | -0.08 | -1.34 | 140718.24 | 8305.47 | 1.76 |
| 2025-07-10 | 5.92 | 5.98 | 0.11 | 1.87 | 174104.44 | 10314.01 | 2.18 |
| 2025-07-09 | 6.06 | 6.01 | -0.02 | -0.33 | 215003.80 | 13035.90 | 2.70 |
| 2025-07-08 | 5.98 | 6.03 | 0.07 | 1.17 | 217204.51 | 13013.31 | 2.72 |
| 2025-07-07 | 6.06 | 5.96 | -0.10 | -1.65 | 319020.60 | 19106.26 | 4.00 |
| 2025-07-04 | 5.86 | 6.06 | 0.18 | 3.06 | 547516.97 | 33654.54 | 6.87 |
| 2025-07-03 | 5.74 | 5.88 | 0.19 | 3.34 | 339373.00 | 19760.67 | 4.26 |
| 2025-07-02 | 5.50 | 5.69 | 0.20 | 3.64 | 236248.37 | 13377.71 | 2.96 |
| 2025-07-01 | 5.47 | 5.49 | 0.03 | 0.55 | 48379.34 | 2650.48 | 0.61 |
| 2025-06-30 | 5.43 | 5.46 | 0.02 | 0.37 | 48521.30 | 2641.28 | 0.61 |
| 2025-06-27 | 5.41 | 5.44 | 0.04 | 0.74 | 65542.27 | 3554.50 | 0.82 |
| 2025-06-26 | 5.43 | 5.40 | -0.03 | -0.55 | 34727.00 | 1874.72 | 0.44 |
| 2025-06-25 | 5.43 | 5.43 | 0.01 | 0.19 | 30142.96 | 1629.67 | 0.38 |
| 2025-06-24 | 5.31 | 5.42 | 0.09 | 1.69 | 46799.97 | 2519.09 | 0.59 |
| 2025-06-23 | 5.27 | 5.33 | 0.01 | 0.19 | 40190.85 | 2122.52 | 0.50 |
| 2025-06-20 | 5.31 | 5.32 | 0.01 | 0.19 | 33814.27 | 1802.37 | 0.42 |
| 2025-06-19 | 5.34 | 5.31 | -0.02 | -0.38 | 43454.00 | 2311.63 | 0.54 |
| 2025-06-18 | 5.42 | 5.33 | -0.09 | -1.66 | 41331.60 | 2216.69 | 0.52 |
| 2025-06-17 | 5.39 | 5.42 | 0.04 | 0.74 | 55408.04 | 2989.18 | 0.69 |
| 2025-06-16 | 5.41 | 5.38 | -0.05 | -0.92 | 68901.16 | 3704.85 | 0.86 |
| 2025-06-13 | 5.42 | 5.43 | -0.02 | -0.37 | 71282.54 | 3871.97 | 0.89 |
| 2025-06-12 | 5.51 | 5.45 | -0.08 | -1.45 | 65905.80 | 3593.93 | 0.83 |
| 2025-06-11 | 5.45 | 5.53 | 0.08 | 1.47 | 61254.50 | 3378.67 | 0.77 |
| 2025-06-10 | 5.50 | 5.45 | -0.05 | -0.91 | 48829.75 | 2672.22 | 0.61 |
| 2025-06-09 | 5.53 | 5.50 | -0.03 | -0.54 | 50737.83 | 2786.18 | 0.64 |
| 2025-06-06 | 5.43 | 5.53 | 0.10 | 1.84 | 81428.82 | 4478.21 | 1.02 |
| 2025-06-05 | 5.48 | 5.43 | -0.07 | -1.27 | 58501.00 | 3177.54 | 0.73 |
| 2025-06-04 | 5.51 | 5.50 | 0.01 | 0.18 | 54972.34 | 3007.57 | 0.69 |
| 2025-06-03 | 5.50 | 5.49 | -0.03 | -0.54 | 61658.34 | 3378.50 | 0.77 |
| 2025-05-30 | 5.42 | 5.52 | 0.08 | 1.47 | 78825.35 | 4330.79 | 0.99 |
| 2025-05-29 | 5.40 | 5.44 | 0.00 | 0.00 | 63154.70 | 3428.74 | 0.79 |
| 2025-05-28 | 5.42 | 5.44 | 0.00 | 0.00 | 38486.40 | 2095.05 | 0.48 |
| 2025-05-27 | 5.41 | 5.44 | 0.02 | 0.37 | 36384.70 | 1971.39 | 0.46 |
| 2025-05-26 | 5.40 | 5.42 | 0.01 | 0.19 | 59946.60 | 3264.36 | 0.75 |
| 2025-05-23 | 5.40 | 5.41 | 0.01 | 0.19 | 40794.00 | 2208.80 | 0.51 |
| 2025-05-22 | 5.49 | 5.40 | -0.08 | -1.46 | 44839.30 | 2435.33 | 0.56 |
| 2025-05-21 | 5.49 | 5.48 | -0.01 | -0.18 | 41074.83 | 2252.12 | 0.52 |
| 2025-05-20 | 5.57 | 5.49 | -0.03 | -0.54 | 38901.75 | 2137.89 | 0.49 |
| 2025-05-19 | 5.45 | 5.52 | 0.09 | 1.66 | 61382.05 | 3378.23 | 0.77 |
| 2025-05-16 | 5.48 | 5.43 | -0.02 | -0.37 | 43336.00 | 2356.18 | 0.54 |
| 2025-05-15 | 5.46 | 5.45 | 0.00 | 0.00 | 67543.50 | 3683.37 | 0.85 |
| 2025-05-14 | 5.41 | 5.45 | 0.02 | 0.37 | 59300.70 | 3208.98 | 0.74 |
| 2025-05-13 | 5.48 | 5.43 | -0.02 | -0.37 | 54702.33 | 2977.61 | 0.69 |
| 2025-05-12 | 5.55 | 5.45 | -0.05 | -0.91 | 62630.30 | 3416.42 | 0.79 |
| 2025-05-09 | 5.45 | 5.50 | 0.06 | 1.10 | 99085.00 | 5437.62 | 1.24 |
| 2025-05-08 | 5.59 | 5.44 | -0.10 | -1.81 | 126790.81 | 6918.69 | 1.59 |
| 2025-05-07 | 5.30 | 5.54 | 0.29 | 5.52 | 222777.23 | 12180.52 | 2.79 |
| 2025-05-06 | 5.15 | 5.25 | 0.12 | 2.34 | 78499.23 | 4090.70 | 0.98 |
| 2025-04-30 | 5.26 | 5.13 | -0.15 | -2.84 | 82635.62 | 4294.77 | 1.04 |
| 2025-04-29 | 5.16 | 5.28 | 0.15 | 2.92 | 93399.40 | 4916.89 | 1.17 |
| 2025-04-28 | 5.19 | 5.13 | -0.06 | -1.16 | 47827.41 | 2462.29 | 0.60 |
| 2025-04-25 | 5.10 | 5.19 | 0.08 | 1.57 | 62952.82 | 3260.52 | 0.79 |
| 2025-04-24 | 5.14 | 5.11 | 0.01 | 0.20 | 39496.12 | 2018.52 | 0.50 |
| 2025-04-23 | 5.14 | 5.10 | 0.00 | 0.00 | 53783.53 | 2757.56 | 0.67 |
| 2025-04-22 | 5.00 | 5.10 | 0.09 | 1.80 | 77792.50 | 3944.07 | 0.98 |
| 2025-04-21 | 5.03 | 5.01 | -0.04 | -0.79 | 62004.50 | 3105.97 | 0.78 |
| 2025-04-18 | 5.04 | 5.05 | 0.02 | 0.40 | 41302.54 | 2080.36 | 0.52 |
| 2025-04-17 | 4.97 | 5.03 | 0.05 | 1.00 | 70798.33 | 3571.01 | 0.89 |
| 2025-04-16 | 5.00 | 4.98 | -0.04 | -0.80 | 47248.58 | 2343.04 | 0.59 |
| 2025-04-15 | 4.99 | 5.02 | 0.02 | 0.40 | 36095.80 | 1805.32 | 0.45 |
| 2025-04-14 | 4.97 | 5.00 | 0.06 | 1.22 | 52773.70 | 2631.20 | 0.66 |
| 2025-04-11 | 5.00 | 4.94 | -0.10 | -1.98 | 72190.84 | 3585.28 | 0.91 |
| 2025-04-10 | 5.06 | 5.04 | 0.01 | 0.20 | 74385.70 | 3756.01 | 0.93 |
| 2025-04-09 | 4.90 | 5.03 | 0.11 | 2.24 | 107022.59 | 5213.94 | 1.34 |
| 2025-04-08 | 4.88 | 4.92 | 0.06 | 1.24 | 106702.80 | 5226.26 | 1.34 |
| 2025-04-07 | 5.20 | 4.86 | -0.54 | -10.00 | 114068.88 | 5715.17 | 1.43 |
| 2025-04-03 | 5.33 | 5.40 | 0.03 | 0.56 | 85435.00 | 4618.41 | 1.07 |
| 2025-04-02 | 5.33 | 5.37 | 0.01 | 0.19 | 64121.13 | 3428.96 | 0.80 |
| 2025-04-01 | 5.26 | 5.36 | 0.14 | 2.68 | 68028.85 | 3628.19 | 0.85 |
| 2025-03-31 | 5.32 | 5.22 | -0.11 | -2.06 | 49450.69 | 2605.13 | 0.62 |
| 2025-03-28 | 5.36 | 5.33 | -0.03 | -0.56 | 64650.30 | 3432.48 | 0.81 |
| 2025-03-27 | 5.33 | 5.36 | 0.00 | 0.00 | 57053.80 | 3055.47 | 0.72 |
| 2025-03-26 | 5.25 | 5.36 | 0.08 | 1.52 | 69869.95 | 3729.56 | 0.88 |
| 2025-03-25 | 5.20 | 5.28 | 0.08 | 1.54 | 62323.10 | 3270.03 | 0.78 |
| 2025-03-24 | 5.31 | 5.20 | -0.13 | -2.44 | 74034.45 | 3861.41 | 0.93 |
| 2025-03-21 | 5.30 | 5.33 | 0.01 | 0.19 | 51997.65 | 2767.69 | 0.65 |
| 2025-03-20 | 5.32 | 5.32 | 0.02 | 0.38 | 53391.73 | 2846.42 | 0.67 |
| 2025-03-19 | 5.33 | 5.30 | -0.03 | -0.56 | 56758.22 | 3021.01 | 0.71 |
| 2025-03-18 | 5.30 | 5.33 | 0.03 | 0.57 | 55322.20 | 2935.92 | 0.69 |
| 2025-03-17 | 5.26 | 5.30 | 0.04 | 0.76 | 62444.18 | 3310.68 | 0.78 |
| 2025-03-14 | 5.18 | 5.26 | 0.07 | 1.35 | 72015.30 | 3764.00 | 0.90 |
| 2025-03-13 | 5.16 | 5.19 | 0.03 | 0.58 | 56105.17 | 2899.02 | 0.70 |
| 2025-03-12 | 5.23 | 5.16 | -0.06 | -1.15 | 64385.62 | 3325.72 | 0.81 |
| 2025-03-11 | 5.19 | 5.22 | 0.00 | 0.00 | 67609.87 | 3506.78 | 0.85 |
| 2025-03-10 | 5.18 | 5.22 | 0.06 | 1.16 | 72205.37 | 3761.88 | 0.91 |
| 2025-03-07 | 5.12 | 5.16 | 0.05 | 0.98 | 79240.97 | 4091.97 | 0.99 |
| 2025-03-06 | 5.05 | 5.11 | 0.06 | 1.19 | 87314.78 | 4432.02 | 1.10 |
| 2025-03-05 | 5.06 | 5.05 | 0.00 | 0.00 | 53517.55 | 2696.29 | 0.67 |
| 2025-03-04 | 5.04 | 5.05 | 0.01 | 0.20 | 44955.24 | 2260.10 | 0.56 |
| 2025-03-03 | 5.04 | 5.04 | 0.00 | 0.00 | 52509.77 | 2657.51 | 0.66 |
| 2025-02-28 | 5.07 | 5.04 | -0.04 | -0.79 | 74959.47 | 3797.57 | 0.94 |
| 2025-02-27 | 5.08 | 5.08 | 0.00 | 0.00 | 50536.50 | 2555.03 | 0.63 |
| 2025-02-26 | 4.96 | 5.08 | 0.10 | 2.01 | 77917.51 | 3945.09 | 0.98 |
| 2025-02-25 | 5.09 | 4.98 | -0.11 | -2.16 | 111300.01 | 5577.08 | 1.40 |
| 2025-02-24 | 5.03 | 5.09 | 0.07 | 1.39 | 86331.66 | 4392.26 | 1.08 |
日K线
周K线
月K线
