英洛华(000795)股票信息
| 股票代码 | 000795 |
| 股票名称 | 英洛华 |
| 最新价/元 | 6.44 |
| 涨跌额/元 | 0.53 |
| 涨跌幅/% | 8.97 |
| 买入/元 | 6.43 |
| 卖出/元 | 6.44 |
| 昨收/元 | 5.91 |
| 今开/元 | 6.12 |
| 最高/元 | 6.47 |
| 最低/元 | 6.05 |
| 成交量/手 | 374827.15 |
| 成交额/万 | 23583.65 |
| 股净值/元 | 82.99 |
| 市净率 | 2.75 |
| 总市值/万 | 730092.56 |
| 流通值/万 | 730092.56 |
| 换手率/% | 3.31 |
| 入市日期 | 1997-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
英洛华(000795)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 | 6.12 | 6.44 | 0.53 | 8.97 | 374827.15 | 23583.65 | 3.31 |
| 2024-09-27 | 5.78 | 5.91 | 0.23 | 4.05 | 186932.06 | 10979.10 | 1.65 |
| 2024-09-26 | 5.52 | 5.68 | 0.16 | 2.90 | 122765.00 | 6872.89 | 1.08 |
| 2024-09-25 | 5.53 | 5.52 | 0.03 | 0.55 | 121345.73 | 6786.26 | 1.07 |
| 2024-09-24 | 5.26 | 5.49 | 0.23 | 4.37 | 127284.57 | 6874.22 | 1.12 |
| 2024-09-23 | 5.27 | 5.26 | 0.01 | 0.19 | 55764.02 | 2934.34 | 0.49 |
| 2024-09-20 | 5.30 | 5.25 | -0.03 | -0.57 | 57151.00 | 3001.49 | 0.50 |
| 2024-09-19 | 5.16 | 5.28 | 0.13 | 2.52 | 84413.00 | 4413.36 | 0.74 |
| 2024-09-18 | 5.20 | 5.15 | -0.05 | -0.96 | 50756.02 | 2601.21 | 0.45 |
| 2024-09-13 | 5.27 | 5.20 | -0.06 | -1.14 | 57552.00 | 3011.96 | 0.51 |
| 2024-09-12 | 5.29 | 5.26 | -0.02 | -0.38 | 51532.12 | 2727.36 | 0.45 |
| 2024-09-11 | 5.25 | 5.28 | 0.01 | 0.19 | 58710.00 | 3093.82 | 0.52 |
| 2024-09-10 | 5.26 | 5.27 | 0.04 | 0.77 | 77187.00 | 4027.10 | 0.68 |
| 2024-09-09 | 5.25 | 5.23 | -0.03 | -0.57 | 60115.65 | 3152.79 | 0.53 |
| 2024-09-06 | 5.39 | 5.26 | -0.13 | -2.41 | 86268.00 | 4583.83 | 0.76 |
| 2024-09-05 | 5.38 | 5.39 | 0.01 | 0.19 | 74282.47 | 4014.30 | 0.66 |
| 2024-09-04 | 5.43 | 5.38 | -0.05 | -0.92 | 75560.47 | 4081.48 | 0.67 |
| 2024-09-03 | 5.41 | 5.43 | 0.02 | 0.37 | 84670.40 | 4619.55 | 0.75 |
| 2024-09-02 | 5.52 | 5.41 | -0.12 | -2.17 | 85167.40 | 4658.15 | 0.75 |
| 2024-08-30 | 5.44 | 5.53 | 0.07 | 1.28 | 87730.00 | 4854.45 | 0.77 |
| 2024-08-29 | 5.32 | 5.46 | 0.09 | 1.68 | 65626.00 | 3556.80 | 0.58 |
| 2024-08-28 | 5.31 | 5.37 | 0.01 | 0.19 | 61629.00 | 3313.68 | 0.54 |
| 2024-08-27 | 5.44 | 5.36 | -0.11 | -2.01 | 68754.00 | 3688.76 | 0.61 |
| 2024-08-26 | 5.35 | 5.47 | 0.09 | 1.67 | 91043.40 | 4972.74 | 0.80 |
| 2024-08-23 | 5.37 | 5.38 | 0.00 | 0.00 | 60540.00 | 3236.38 | 0.53 |
| 2024-08-22 | 5.45 | 5.38 | -0.05 | -0.92 | 68055.00 | 3676.00 | 0.60 |
| 2024-08-21 | 5.42 | 5.43 | 0.00 | 0.00 | 76118.00 | 4145.91 | 0.67 |
| 2024-08-20 | 5.56 | 5.43 | -0.15 | -2.69 | 87529.00 | 4802.20 | 0.77 |
| 2024-08-19 | 5.52 | 5.58 | 0.07 | 1.27 | 121819.00 | 6790.95 | 1.07 |
| 2024-08-16 | 5.66 | 5.51 | -0.09 | -1.61 | 79999.10 | 4462.56 | 0.71 |
| 2024-08-15 | 5.53 | 5.60 | 0.06 | 1.08 | 62907.00 | 3515.95 | 0.55 |
| 2024-08-14 | 5.59 | 5.54 | -0.07 | -1.25 | 58590.00 | 3258.04 | 0.52 |
| 2024-08-13 | 5.58 | 5.61 | 0.05 | 0.90 | 49917.00 | 2780.60 | 0.44 |
| 2024-08-12 | 5.52 | 5.56 | 0.02 | 0.36 | 68128.39 | 3781.43 | 0.60 |
| 2024-08-09 | 5.59 | 5.54 | -0.02 | -0.36 | 63933.39 | 3568.48 | 0.56 |
| 2024-08-08 | 5.57 | 5.56 | -0.03 | -0.54 | 67290.00 | 3727.23 | 0.59 |
| 2024-08-07 | 5.58 | 5.59 | -0.03 | -0.53 | 66193.93 | 3715.68 | 0.58 |
| 2024-08-06 | 5.64 | 5.62 | 0.03 | 0.54 | 78132.00 | 4395.68 | 0.69 |
| 2024-08-05 | 5.70 | 5.59 | -0.13 | -2.27 | 93955.00 | 5334.22 | 0.83 |
| 2024-08-02 | 5.77 | 5.72 | -0.07 | -1.21 | 75121.16 | 4323.31 | 0.66 |
| 2024-08-01 | 5.82 | 5.79 | -0.01 | -0.17 | 115091.00 | 6689.53 | 1.02 |
| 2024-07-31 | 5.60 | 5.80 | 0.24 | 4.32 | 130642.57 | 7469.17 | 1.15 |
| 2024-07-30 | 5.50 | 5.56 | 0.03 | 0.54 | 66519.57 | 3684.44 | 0.59 |
| 2024-07-29 | 5.53 | 5.53 | 0.03 | 0.55 | 79541.84 | 4396.33 | 0.70 |
| 2024-07-26 | 5.39 | 5.50 | 0.12 | 2.23 | 87620.00 | 4810.36 | 0.77 |
| 2024-07-25 | 5.35 | 5.38 | 0.03 | 0.56 | 58642.00 | 3144.92 | 0.52 |
| 2024-07-24 | 5.43 | 5.35 | -0.09 | -1.65 | 85832.00 | 4615.26 | 0.76 |
| 2024-07-23 | 5.62 | 5.44 | -0.22 | -3.89 | 84646.25 | 4684.07 | 0.75 |
| 2024-07-22 | 5.65 | 5.66 | -0.03 | -0.53 | 72894.40 | 4131.99 | 0.64 |
| 2024-07-19 | 5.66 | 5.69 | 0.01 | 0.18 | 82857.32 | 4683.33 | 0.73 |
| 2024-07-18 | 5.65 | 5.68 | 0.00 | 0.00 | 82660.00 | 4656.86 | 0.73 |
| 2024-07-17 | 5.71 | 5.68 | -0.06 | -1.05 | 86831.00 | 4939.09 | 0.77 |
| 2024-07-16 | 5.78 | 5.74 | -0.04 | -0.69 | 123448.00 | 7080.87 | 1.09 |
| 2024-07-15 | 5.81 | 5.78 | 0.09 | 1.58 | 195854.00 | 11347.03 | 1.73 |
| 2024-07-12 | 5.65 | 5.69 | 0.05 | 0.89 | 99874.85 | 5650.70 | 0.88 |
| 2024-07-11 | 5.50 | 5.64 | 0.21 | 3.87 | 117299.02 | 6561.00 | 1.03 |
| 2024-07-10 | 5.49 | 5.43 | -0.07 | -1.27 | 88561.73 | 4862.81 | 0.78 |
| 2024-07-09 | 5.34 | 5.50 | 0.14 | 2.61 | 113794.57 | 6133.58 | 1.00 |
| 2024-07-08 | 5.47 | 5.36 | -0.17 | -3.07 | 119079.00 | 6440.04 | 1.05 |
| 2024-07-05 | 5.38 | 5.53 | 0.15 | 2.79 | 120677.02 | 6580.33 | 1.06 |
| 2024-07-04 | 5.56 | 5.38 | -0.15 | -2.71 | 121437.02 | 6630.97 | 1.07 |
| 2024-07-03 | 5.46 | 5.53 | 0.03 | 0.55 | 158144.73 | 8737.53 | 1.39 |
| 2024-07-02 | 5.67 | 5.50 | -0.22 | -3.85 | 302215.49 | 16768.19 | 2.67 |
| 2024-07-01 | 5.81 | 5.72 | 0.18 | 3.25 | 362446.32 | 21124.28 | 3.20 |
| 2024-06-28 | 5.45 | 5.54 | 0.11 | 2.03 | 90370.00 | 5031.49 | 0.80 |
| 2024-06-27 | 5.64 | 5.43 | -0.20 | -3.55 | 87614.00 | 4826.96 | 0.77 |
| 2024-06-26 | 5.39 | 5.63 | 0.24 | 4.45 | 86998.05 | 4784.47 | 0.77 |
| 2024-06-25 | 5.32 | 5.39 | 0.06 | 1.13 | 76910.02 | 4143.79 | 0.68 |
| 2024-06-24 | 5.53 | 5.33 | -0.22 | -3.96 | 92054.50 | 4956.30 | 0.81 |
| 2024-06-21 | 5.59 | 5.55 | -0.04 | -0.72 | 52362.03 | 2916.74 | 0.46 |
| 2024-06-20 | 5.73 | 5.59 | -0.12 | -2.10 | 70439.88 | 3966.40 | 0.62 |
| 2024-06-19 | 5.74 | 5.71 | -0.05 | -0.87 | 58442.00 | 3347.05 | 0.52 |
| 2024-06-18 | 5.71 | 5.76 | 0.10 | 1.77 | 74027.61 | 4244.19 | 0.65 |
| 2024-06-17 | 5.68 | 5.66 | -0.05 | -0.88 | 56807.61 | 3234.24 | 0.50 |
| 2024-06-14 | 5.60 | 5.71 | 0.05 | 0.88 | 59902.02 | 3395.09 | 0.53 |
| 2024-06-13 | 5.74 | 5.66 | -0.07 | -1.22 | 65992.42 | 3735.98 | 0.58 |
| 2024-06-12 | 5.70 | 5.73 | 0.02 | 0.35 | 73117.00 | 4212.48 | 0.64 |
| 2024-06-11 | 5.67 | 5.71 | 0.02 | 0.35 | 69440.27 | 3929.29 | 0.61 |
| 2024-06-07 | 5.67 | 5.69 | 0.09 | 1.61 | 77213.02 | 4377.66 | 0.68 |
| 2024-06-06 | 5.77 | 5.60 | -0.15 | -2.61 | 123043.96 | 6964.50 | 1.09 |
| 2024-06-05 | 5.85 | 5.75 | -0.15 | -2.54 | 73756.36 | 4287.65 | 0.65 |
| 2024-06-04 | 5.94 | 5.90 | -0.01 | -0.17 | 73258.60 | 4287.53 | 0.65 |
| 2024-06-03 | 6.02 | 5.91 | -0.10 | -1.66 | 113314.00 | 6703.51 | 1.00 |
| 2024-05-31 | 6.04 | 6.01 | -0.03 | -0.50 | 67299.00 | 4061.33 | 0.59 |
| 2024-05-30 | 6.13 | 6.04 | -0.08 | -1.31 | 95836.00 | 5834.36 | 0.85 |
| 2024-05-29 | 5.93 | 6.12 | 0.16 | 2.69 | 149879.00 | 9130.28 | 1.32 |
| 2024-05-28 | 5.98 | 5.96 | -0.01 | -0.17 | 88559.00 | 5315.97 | 0.78 |
| 2024-05-27 | 5.96 | 5.97 | 0.06 | 1.02 | 79269.00 | 4673.88 | 0.70 |
| 2024-05-24 | 5.98 | 5.91 | -0.06 | -1.01 | 73932.00 | 4397.52 | 0.65 |
| 2024-05-23 | 6.11 | 5.97 | -0.16 | -2.61 | 101136.14 | 6070.97 | 0.89 |
| 2024-05-22 | 6.18 | 6.13 | -0.03 | -0.49 | 70729.00 | 4354.07 | 0.62 |
| 2024-05-21 | 6.27 | 6.16 | -0.11 | -1.75 | 80219.00 | 4956.30 | 0.71 |
| 2024-05-20 | 6.23 | 6.27 | 0.05 | 0.80 | 114257.45 | 7152.53 | 1.01 |
| 2024-05-17 | 6.11 | 6.22 | 0.12 | 1.97 | 91520.45 | 5610.47 | 0.81 |
| 2024-05-16 | 6.14 | 6.10 | -0.04 | -0.65 | 85868.68 | 5279.24 | 0.76 |
| 2024-05-15 | 6.20 | 6.17 | -0.05 | -0.80 | 91790.23 | 5692.80 | 0.81 |
| 2024-05-14 | 6.19 | 6.22 | 0.01 | 0.16 | 86742.40 | 5393.79 | 0.77 |
| 2024-05-13 | 6.20 | 6.21 | -0.05 | -0.80 | 115519.16 | 7178.38 | 1.02 |
| 2024-05-10 | 6.34 | 6.26 | -0.06 | -0.95 | 91515.00 | 5727.00 | 0.81 |
| 2024-05-09 | 6.19 | 6.32 | 0.13 | 2.10 | 131038.05 | 8254.58 | 1.16 |
日K线
周K线
月K线
