中水渔业(000798)股票信息
| 股票代码 | 000798 |
| 股票名称 | 中水渔业 |
| 最新价/元 | 7.81 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.13 |
| 买入/元 | 7.81 |
| 卖出/元 | 7.82 |
| 昨收/元 | 7.80 |
| 今开/元 | 7.81 |
| 最高/元 | 7.84 |
| 最低/元 | 7.75 |
| 成交量/手 | 51428.00 |
| 成交额/万 | 4008.62 |
| 股净值/元 | -27.47 |
| 市净率 | 8.35 |
| 总市值/万 | 285735.65 |
| 流通值/万 | 285712.22 |
| 换手率/% | 1.41 |
| 入市日期 | 1998-02-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
中水渔业(000798)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 | 7.81 | 7.81 | 0.01 | 0.13 | 51428.00 | 4008.62 | 1.41 |
| 2025-07-17 | 7.83 | 7.80 | -0.06 | -0.76 | 60339.69 | 4722.77 | 1.65 |
| 2025-07-16 | 7.76 | 7.86 | 0.07 | 0.90 | 87371.70 | 6850.81 | 2.39 |
| 2025-07-15 | 7.98 | 7.79 | -0.07 | -0.89 | 112095.00 | 8806.90 | 3.06 |
| 2025-07-14 | 7.79 | 7.86 | 0.05 | 0.64 | 69651.00 | 5466.03 | 1.90 |
| 2025-07-11 | 7.76 | 7.81 | 0.03 | 0.39 | 89420.97 | 6966.43 | 2.44 |
| 2025-07-10 | 7.71 | 7.78 | 0.05 | 0.65 | 72257.00 | 5607.99 | 1.98 |
| 2025-07-09 | 7.73 | 7.73 | -0.01 | -0.13 | 97410.39 | 7550.89 | 2.66 |
| 2025-07-08 | 7.67 | 7.74 | 0.07 | 0.91 | 97220.98 | 7481.25 | 2.66 |
| 2025-07-07 | 7.64 | 7.67 | 0.01 | 0.13 | 100128.00 | 7669.04 | 2.74 |
| 2025-07-04 | 7.81 | 7.66 | -0.19 | -2.42 | 196081.96 | 15097.72 | 5.36 |
| 2025-07-03 | 8.23 | 7.85 | -0.31 | -3.80 | 413126.88 | 32688.75 | 11.29 |
| 2025-07-02 | 7.70 | 8.16 | 0.74 | 9.97 | 341455.07 | 27241.39 | 9.33 |
| 2025-07-01 | 7.39 | 7.42 | 0.00 | 0.00 | 59216.01 | 4390.94 | 1.62 |
| 2025-06-30 | 7.39 | 7.42 | 0.07 | 0.95 | 60773.00 | 4522.96 | 1.66 |
| 2025-06-27 | 7.35 | 7.35 | -0.01 | -0.14 | 53810.00 | 3965.62 | 1.47 |
| 2025-06-26 | 7.32 | 7.36 | 0.09 | 1.24 | 87597.00 | 6442.24 | 2.39 |
| 2025-06-25 | 7.22 | 7.27 | 0.03 | 0.41 | 73036.00 | 5308.22 | 2.00 |
| 2025-06-24 | 7.15 | 7.24 | 0.07 | 0.98 | 70598.00 | 5092.96 | 1.93 |
| 2025-06-23 | 7.00 | 7.17 | 0.12 | 1.70 | 78814.00 | 5606.90 | 2.15 |
| 2025-06-20 | 7.12 | 7.05 | -0.03 | -0.42 | 75883.68 | 5377.42 | 2.07 |
| 2025-06-19 | 7.25 | 7.08 | -0.23 | -3.15 | 156637.68 | 11222.95 | 4.28 |
| 2025-06-18 | 7.70 | 7.31 | -0.58 | -7.35 | 303647.19 | 22463.33 | 8.30 |
| 2025-06-17 | 7.82 | 7.89 | 0.22 | 2.87 | 407211.44 | 33068.27 | 11.13 |
| 2025-06-16 | 7.47 | 7.67 | 0.20 | 2.68 | 79561.35 | 6010.04 | 2.17 |
| 2025-06-13 | 7.53 | 7.47 | -0.08 | -1.06 | 57606.55 | 4292.90 | 1.57 |
| 2025-06-12 | 7.48 | 7.55 | 0.03 | 0.40 | 43354.00 | 3238.81 | 1.19 |
| 2025-06-11 | 7.54 | 7.52 | 0.00 | 0.00 | 49142.09 | 3680.45 | 1.34 |
| 2025-06-10 | 7.59 | 7.52 | -0.11 | -1.44 | 79325.00 | 5943.61 | 2.17 |
| 2025-06-09 | 7.38 | 7.63 | 0.30 | 4.09 | 87758.63 | 6552.85 | 2.40 |
| 2025-06-06 | 7.28 | 7.33 | 0.05 | 0.69 | 34604.01 | 2520.65 | 0.95 |
| 2025-06-05 | 7.34 | 7.28 | -0.06 | -0.82 | 52260.00 | 3798.89 | 1.43 |
| 2025-06-04 | 7.27 | 7.34 | 0.06 | 0.82 | 46194.00 | 3373.09 | 1.26 |
| 2025-06-03 | 7.09 | 7.28 | 0.10 | 1.39 | 53817.99 | 3897.33 | 1.47 |
| 2025-05-30 | 7.23 | 7.18 | -0.04 | -0.55 | 56278.00 | 4076.13 | 1.54 |
| 2025-05-29 | 7.18 | 7.22 | 0.05 | 0.70 | 50909.00 | 3666.07 | 1.39 |
| 2025-05-28 | 7.20 | 7.17 | -0.05 | -0.69 | 40384.47 | 2900.33 | 1.10 |
| 2025-05-27 | 7.09 | 7.22 | 0.12 | 1.69 | 55035.00 | 3949.52 | 1.50 |
| 2025-05-26 | 7.02 | 7.10 | 0.08 | 1.14 | 33130.48 | 2344.03 | 0.91 |
| 2025-05-23 | 7.06 | 7.02 | -0.08 | -1.13 | 43535.69 | 3086.26 | 1.19 |
| 2025-05-22 | 7.19 | 7.10 | -0.09 | -1.25 | 41829.00 | 2974.85 | 1.14 |
| 2025-05-21 | 7.24 | 7.19 | -0.03 | -0.42 | 38818.00 | 2795.17 | 1.06 |
| 2025-05-20 | 7.17 | 7.22 | 0.02 | 0.28 | 39136.00 | 2825.35 | 1.07 |
| 2025-05-19 | 7.01 | 7.20 | 0.18 | 2.56 | 70370.02 | 5034.95 | 1.92 |
| 2025-05-16 | 7.12 | 7.02 | -0.12 | -1.68 | 42540.99 | 2997.10 | 1.16 |
| 2025-05-15 | 7.09 | 7.14 | 0.04 | 0.56 | 61449.02 | 4376.20 | 1.68 |
| 2025-05-14 | 7.08 | 7.10 | 0.00 | 0.00 | 41319.03 | 2925.42 | 1.13 |
| 2025-05-13 | 7.14 | 7.10 | 0.00 | 0.00 | 43915.01 | 3130.17 | 1.20 |
| 2025-05-12 | 7.06 | 7.10 | 0.03 | 0.42 | 52478.00 | 3715.69 | 1.43 |
| 2025-05-09 | 7.02 | 7.07 | 0.05 | 0.71 | 53190.97 | 3745.08 | 1.45 |
| 2025-05-08 | 6.92 | 7.02 | 0.04 | 0.57 | 46558.00 | 3251.84 | 1.27 |
| 2025-05-07 | 6.90 | 6.98 | 0.13 | 1.90 | 65980.00 | 4576.25 | 1.80 |
| 2025-05-06 | 6.80 | 6.85 | 0.07 | 1.03 | 41363.01 | 2833.08 | 1.13 |
| 2025-04-30 | 6.83 | 6.78 | -0.08 | -1.17 | 48891.00 | 3340.80 | 1.34 |
| 2025-04-29 | 6.80 | 6.86 | 0.06 | 0.88 | 43797.00 | 3014.08 | 1.20 |
| 2025-04-28 | 6.96 | 6.80 | -0.13 | -1.88 | 48666.00 | 3308.78 | 1.33 |
| 2025-04-25 | 6.90 | 6.93 | 0.00 | 0.00 | 44422.00 | 3092.08 | 1.21 |
| 2025-04-24 | 6.93 | 6.93 | -0.04 | -0.57 | 45750.00 | 3186.69 | 1.25 |
| 2025-04-23 | 6.95 | 6.97 | 0.03 | 0.43 | 61473.00 | 4262.47 | 1.68 |
| 2025-04-22 | 6.94 | 6.94 | 0.02 | 0.29 | 60254.00 | 4171.14 | 1.65 |
| 2025-04-21 | 6.88 | 6.92 | 0.03 | 0.44 | 52036.00 | 3600.83 | 1.42 |
| 2025-04-18 | 7.00 | 6.89 | -0.16 | -2.27 | 56564.00 | 3925.98 | 1.55 |
| 2025-04-17 | 7.06 | 7.05 | -0.02 | -0.28 | 52575.00 | 3714.31 | 1.44 |
| 2025-04-16 | 7.20 | 7.07 | -0.12 | -1.67 | 70718.01 | 5000.41 | 1.93 |
| 2025-04-15 | 7.18 | 7.19 | -0.04 | -0.55 | 69593.10 | 4989.75 | 1.90 |
| 2025-04-14 | 7.08 | 7.23 | 0.10 | 1.40 | 107207.75 | 7765.96 | 2.93 |
| 2025-04-11 | 7.20 | 7.13 | -0.23 | -3.13 | 121611.00 | 8730.78 | 3.32 |
| 2025-04-10 | 6.92 | 7.36 | 0.24 | 3.37 | 233451.01 | 16976.16 | 6.38 |
| 2025-04-09 | 6.94 | 7.12 | 0.19 | 2.74 | 205606.00 | 14418.73 | 5.62 |
| 2025-04-08 | 6.40 | 6.93 | 0.53 | 8.28 | 165178.09 | 11130.32 | 4.52 |
| 2025-04-07 | 6.92 | 6.40 | -0.71 | -9.99 | 135906.00 | 9085.25 | 3.72 |
| 2025-04-03 | 6.92 | 7.11 | 0.16 | 2.30 | 67046.01 | 4723.96 | 1.83 |
| 2025-04-02 | 7.03 | 6.95 | -0.08 | -1.14 | 35884.00 | 2502.34 | 0.98 |
| 2025-04-01 | 6.92 | 7.03 | 0.14 | 2.03 | 54750.03 | 3843.01 | 1.50 |
| 2025-03-31 | 7.00 | 6.89 | -0.14 | -1.99 | 55945.02 | 3858.87 | 1.53 |
| 2025-03-28 | 7.15 | 7.03 | -0.15 | -2.09 | 77329.60 | 5452.54 | 2.11 |
| 2025-03-27 | 7.35 | 7.18 | -0.15 | -2.05 | 83429.01 | 6020.51 | 2.28 |
| 2025-03-26 | 7.25 | 7.33 | 0.00 | 0.00 | 103102.06 | 7586.69 | 2.82 |
| 2025-03-25 | 7.59 | 7.33 | -0.11 | -1.48 | 156638.06 | 11503.49 | 4.28 |
| 2025-03-24 | 7.89 | 7.44 | -0.33 | -4.25 | 249653.64 | 18891.19 | 6.82 |
| 2025-03-21 | 7.86 | 7.77 | -0.09 | -1.15 | 421836.31 | 33653.82 | 11.53 |
| 2025-03-20 | 7.32 | 7.86 | 0.53 | 7.23 | 223451.00 | 17673.65 | 6.11 |
| 2025-03-19 | 7.45 | 7.33 | -0.18 | -2.40 | 64453.32 | 4746.22 | 1.76 |
| 2025-03-18 | 7.43 | 7.51 | 0.06 | 0.81 | 132533.00 | 9794.36 | 3.62 |
| 2025-03-17 | 7.60 | 7.45 | -0.14 | -1.85 | 174211.37 | 13027.23 | 4.76 |
| 2025-03-14 | 7.61 | 7.59 | -0.03 | -0.39 | 139409.39 | 10609.30 | 3.81 |
| 2025-03-13 | 7.47 | 7.62 | 0.11 | 1.47 | 153549.02 | 11534.28 | 4.20 |
| 2025-03-12 | 7.12 | 7.51 | 0.41 | 5.78 | 252973.37 | 18856.84 | 6.92 |
| 2025-03-11 | 6.89 | 7.10 | 0.15 | 2.16 | 89208.53 | 6276.60 | 2.44 |
| 2025-03-10 | 6.85 | 6.95 | 0.13 | 1.91 | 48705.05 | 3360.03 | 1.33 |
| 2025-03-07 | 6.85 | 6.82 | -0.05 | -0.73 | 28484.05 | 1944.14 | 0.78 |
| 2025-03-06 | 6.87 | 6.87 | 0.02 | 0.29 | 36688.11 | 2512.55 | 1.00 |
| 2025-03-05 | 6.92 | 6.85 | -0.03 | -0.44 | 35726.00 | 2450.42 | 0.98 |
| 2025-03-04 | 6.85 | 6.88 | 0.02 | 0.29 | 35923.97 | 2451.28 | 0.98 |
| 2025-03-03 | 6.85 | 6.86 | 0.00 | 0.00 | 40238.50 | 2772.64 | 1.10 |
| 2025-02-28 | 6.96 | 6.86 | -0.13 | -1.86 | 48919.57 | 3389.72 | 1.34 |
| 2025-02-27 | 6.94 | 6.99 | 0.05 | 0.72 | 47355.01 | 3283.30 | 1.29 |
| 2025-02-26 | 6.91 | 6.94 | 0.02 | 0.29 | 49166.06 | 3400.29 | 1.34 |
| 2025-02-25 | 7.06 | 6.92 | -0.17 | -2.40 | 76738.00 | 5331.96 | 2.10 |
| 2025-02-24 | 7.13 | 7.09 | 0.08 | 1.14 | 91446.51 | 6508.99 | 2.50 |
日K线
周K线
月K线
