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 | 7.45 |
| 涨跌额/元 | 0.51 |
| 涨跌幅/% | 7.35 |
| 买入/元 | 7.44 |
| 卖出/元 | 7.46 |
| 昨收/元 | 6.94 |
| 今开/元 | 7.09 |
| 最高/元 | 7.49 |
| 最低/元 | 6.89 |
| 成交量/手 | 162095.00 |
| 成交额/万 | 11755.64 |
| 股净值/元 | -23.08 |
| 市净率 | 5.15 |
| 总市值/万 | 272564.74 |
| 流通值/万 | 272542.39 |
| 换手率/% | 4.43 |
| 入市日期 | 1998-02-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.09 | 7.45 | 0.51 | 7.35 | 162095.00 | 11755.64 | 4.43 |
| 2024-09-27 | 6.84 | 6.94 | 0.16 | 2.36 | 73765.00 | 5098.13 | 2.02 |
| 2024-09-26 | 6.61 | 6.78 | 0.17 | 2.57 | 52751.00 | 3539.49 | 1.44 |
| 2024-09-25 | 6.60 | 6.61 | 0.10 | 1.54 | 63751.11 | 4238.02 | 1.74 |
| 2024-09-24 | 6.33 | 6.51 | 0.21 | 3.33 | 55598.10 | 3586.98 | 1.52 |
| 2024-09-23 | 6.32 | 6.30 | -0.09 | -1.41 | 33284.00 | 2094.94 | 0.91 |
| 2024-09-20 | 6.40 | 6.39 | -0.01 | -0.16 | 37089.99 | 2346.05 | 1.01 |
| 2024-09-19 | 6.10 | 6.40 | 0.30 | 4.92 | 61449.60 | 3892.94 | 1.68 |
| 2024-09-18 | 6.16 | 6.10 | -0.04 | -0.65 | 32317.00 | 1966.33 | 0.88 |
| 2024-09-13 | 6.15 | 6.14 | 0.00 | 0.00 | 37120.00 | 2302.85 | 1.01 |
| 2024-09-12 | 6.10 | 6.14 | 0.06 | 0.99 | 29784.47 | 1836.19 | 0.81 |
| 2024-09-11 | 6.28 | 6.08 | -0.21 | -3.34 | 43009.00 | 2637.77 | 1.18 |
| 2024-09-10 | 6.31 | 6.29 | -0.04 | -0.63 | 41641.00 | 2626.78 | 1.14 |
| 2024-09-09 | 6.17 | 6.33 | 0.15 | 2.43 | 49176.01 | 3092.06 | 1.34 |
| 2024-09-06 | 6.29 | 6.18 | -0.09 | -1.44 | 23667.00 | 1475.45 | 0.65 |
| 2024-09-05 | 6.21 | 6.27 | 0.06 | 0.97 | 22674.19 | 1416.08 | 0.62 |
| 2024-09-04 | 6.30 | 6.21 | -0.14 | -2.21 | 31558.56 | 1976.01 | 0.86 |
| 2024-09-03 | 6.35 | 6.35 | 0.01 | 0.16 | 27156.00 | 1717.52 | 0.74 |
| 2024-09-02 | 6.38 | 6.34 | -0.07 | -1.09 | 32689.00 | 2097.03 | 0.89 |
| 2024-08-30 | 6.19 | 6.41 | 0.21 | 3.39 | 45675.00 | 2922.92 | 1.25 |
| 2024-08-29 | 6.31 | 6.20 | -0.10 | -1.59 | 32731.00 | 2036.48 | 0.89 |
| 2024-08-28 | 6.31 | 6.30 | -0.02 | -0.32 | 19200.00 | 1211.91 | 0.52 |
| 2024-08-27 | 6.43 | 6.32 | -0.07 | -1.10 | 25969.02 | 1658.58 | 0.71 |
| 2024-08-26 | 6.29 | 6.39 | 0.15 | 2.40 | 31422.00 | 2004.64 | 0.86 |
| 2024-08-23 | 6.25 | 6.24 | -0.07 | -1.11 | 28765.00 | 1796.56 | 0.79 |
| 2024-08-22 | 6.39 | 6.31 | -0.07 | -1.10 | 22001.00 | 1399.37 | 0.60 |
| 2024-08-21 | 6.43 | 6.38 | -0.06 | -0.93 | 26593.00 | 1696.12 | 0.73 |
| 2024-08-20 | 6.53 | 6.44 | -0.04 | -0.62 | 22488.00 | 1443.87 | 0.61 |
| 2024-08-19 | 6.35 | 6.48 | 0.13 | 2.05 | 35679.00 | 2297.16 | 0.98 |
| 2024-08-16 | 6.53 | 6.35 | -0.17 | -2.61 | 32911.00 | 2111.51 | 0.90 |
| 2024-08-15 | 6.49 | 6.52 | 0.00 | 0.00 | 21230.00 | 1384.52 | 0.58 |
| 2024-08-14 | 6.54 | 6.52 | 0.00 | 0.00 | 20577.00 | 1343.62 | 0.56 |
| 2024-08-13 | 6.47 | 6.52 | 0.10 | 1.56 | 27406.00 | 1770.74 | 0.75 |
| 2024-08-12 | 6.45 | 6.42 | -0.05 | -0.77 | 25646.00 | 1655.31 | 0.70 |
| 2024-08-09 | 6.60 | 6.47 | -0.10 | -1.52 | 45750.28 | 2976.84 | 1.25 |
| 2024-08-08 | 6.36 | 6.57 | 0.17 | 2.66 | 58136.44 | 3786.55 | 1.59 |
| 2024-08-07 | 6.42 | 6.40 | -0.03 | -0.47 | 28221.00 | 1797.43 | 0.77 |
| 2024-08-06 | 6.29 | 6.43 | 0.16 | 2.55 | 42510.02 | 2707.93 | 1.16 |
| 2024-08-05 | 6.26 | 6.27 | -0.01 | -0.16 | 49287.00 | 3125.41 | 1.35 |
| 2024-08-02 | 6.23 | 6.28 | 0.04 | 0.64 | 39654.03 | 2500.58 | 1.08 |
| 2024-08-01 | 6.30 | 6.24 | -0.02 | -0.32 | 38721.03 | 2436.55 | 1.06 |
| 2024-07-31 | 6.13 | 6.26 | 0.11 | 1.79 | 39599.02 | 2460.87 | 1.08 |
| 2024-07-30 | 6.08 | 6.15 | 0.11 | 1.82 | 27174.00 | 1655.34 | 0.74 |
| 2024-07-29 | 6.01 | 6.04 | 0.05 | 0.84 | 22660.01 | 1366.73 | 0.62 |
| 2024-07-26 | 5.91 | 5.99 | 0.07 | 1.18 | 23211.01 | 1387.77 | 0.63 |
| 2024-07-25 | 5.83 | 5.92 | 0.08 | 1.37 | 26762.00 | 1575.85 | 0.73 |
| 2024-07-24 | 5.94 | 5.84 | -0.13 | -2.18 | 35908.01 | 2114.40 | 0.98 |
| 2024-07-23 | 6.05 | 5.97 | -0.08 | -1.32 | 34792.23 | 2104.22 | 0.95 |
| 2024-07-22 | 5.90 | 6.05 | 0.16 | 2.72 | 43285.46 | 2589.10 | 1.18 |
| 2024-07-19 | 5.80 | 5.89 | 0.06 | 1.03 | 28456.00 | 1658.85 | 0.78 |
| 2024-07-18 | 5.87 | 5.83 | -0.01 | -0.17 | 24280.07 | 1403.05 | 0.66 |
| 2024-07-17 | 5.78 | 5.84 | 0.04 | 0.69 | 30064.07 | 1747.48 | 0.82 |
| 2024-07-16 | 5.77 | 5.80 | -0.02 | -0.34 | 39206.07 | 2270.58 | 1.07 |
| 2024-07-15 | 5.98 | 5.82 | 0.07 | 1.22 | 70877.02 | 4168.07 | 1.94 |
| 2024-07-12 | 5.73 | 5.75 | 0.02 | 0.35 | 26184.00 | 1511.70 | 0.72 |
| 2024-07-11 | 5.62 | 5.73 | 0.22 | 3.99 | 32249.00 | 1839.34 | 0.88 |
| 2024-07-10 | 5.68 | 5.51 | -0.15 | -2.65 | 23171.01 | 1289.41 | 0.63 |
| 2024-07-09 | 5.65 | 5.66 | -0.01 | -0.18 | 25005.00 | 1399.36 | 0.68 |
| 2024-07-08 | 5.83 | 5.67 | -0.17 | -2.91 | 24943.00 | 1425.06 | 0.68 |
| 2024-07-05 | 5.69 | 5.84 | 0.12 | 2.10 | 27944.00 | 1614.35 | 0.76 |
| 2024-07-04 | 5.94 | 5.72 | -0.22 | -3.70 | 34322.00 | 1990.80 | 0.94 |
| 2024-07-03 | 5.95 | 5.94 | 0.05 | 0.85 | 45068.00 | 2686.66 | 1.23 |
| 2024-07-02 | 5.70 | 5.89 | 0.18 | 3.15 | 46765.00 | 2738.34 | 1.28 |
| 2024-07-01 | 5.70 | 5.71 | 0.08 | 1.42 | 24647.00 | 1396.30 | 0.67 |
| 2024-06-28 | 5.61 | 5.63 | 0.01 | 0.18 | 20626.00 | 1168.51 | 0.56 |
| 2024-06-27 | 5.65 | 5.62 | -0.02 | -0.36 | 22957.43 | 1300.24 | 0.63 |
| 2024-06-26 | 5.46 | 5.64 | 0.18 | 3.30 | 25220.42 | 1394.19 | 0.69 |
| 2024-06-25 | 5.42 | 5.46 | 0.04 | 0.74 | 24123.00 | 1312.22 | 0.66 |
| 2024-06-24 | 5.60 | 5.42 | -0.22 | -3.90 | 34705.00 | 1893.84 | 0.95 |
| 2024-06-21 | 5.64 | 5.64 | -0.04 | -0.70 | 21956.00 | 1246.37 | 0.60 |
| 2024-06-20 | 5.89 | 5.68 | -0.19 | -3.24 | 33010.00 | 1897.23 | 0.90 |
| 2024-06-19 | 5.87 | 5.87 | 0.01 | 0.17 | 24261.00 | 1431.96 | 0.66 |
| 2024-06-18 | 5.82 | 5.86 | 0.06 | 1.03 | 21742.01 | 1273.10 | 0.59 |
| 2024-06-17 | 6.00 | 5.80 | -0.12 | -2.03 | 26384.00 | 1535.22 | 0.72 |
| 2024-06-14 | 5.90 | 5.92 | 0.04 | 0.68 | 18952.00 | 1116.20 | 0.52 |
| 2024-06-13 | 6.00 | 5.88 | -0.09 | -1.51 | 28932.10 | 1713.91 | 0.79 |
| 2024-06-12 | 5.95 | 5.97 | 0.06 | 1.02 | 25395.10 | 1515.10 | 0.69 |
| 2024-06-11 | 6.02 | 5.91 | -0.12 | -1.99 | 28218.00 | 1669.71 | 0.77 |
| 2024-06-07 | 5.78 | 6.03 | 0.29 | 5.05 | 52355.00 | 3114.49 | 1.43 |
| 2024-06-06 | 6.05 | 5.74 | -0.30 | -4.97 | 68861.22 | 4004.43 | 1.88 |
| 2024-06-05 | 6.23 | 6.04 | -0.26 | -4.13 | 54780.00 | 3353.20 | 1.50 |
| 2024-06-04 | 6.48 | 6.30 | -0.25 | -3.82 | 79861.95 | 5027.42 | 2.18 |
| 2024-06-03 | 6.36 | 6.55 | 0.20 | 3.15 | 93430.00 | 6159.88 | 2.55 |
| 2024-05-31 | 6.33 | 6.35 | 0.01 | 0.16 | 26999.01 | 1709.77 | 0.74 |
| 2024-05-30 | 6.41 | 6.34 | -0.10 | -1.55 | 29048.00 | 1847.30 | 0.79 |
| 2024-05-29 | 6.43 | 6.44 | 0.01 | 0.16 | 26288.28 | 1697.33 | 0.72 |
| 2024-05-28 | 6.57 | 6.43 | -0.14 | -2.13 | 29689.00 | 1920.60 | 0.81 |
| 2024-05-27 | 6.66 | 6.57 | -0.09 | -1.35 | 41874.00 | 2736.01 | 1.14 |
| 2024-05-24 | 6.63 | 6.66 | 0.07 | 1.06 | 46316.00 | 3096.54 | 1.27 |
| 2024-05-23 | 6.79 | 6.59 | -0.23 | -3.37 | 50266.00 | 3333.42 | 1.37 |
| 2024-05-22 | 6.86 | 6.82 | -0.04 | -0.58 | 35308.94 | 2412.98 | 0.97 |
| 2024-05-21 | 7.02 | 6.86 | -0.11 | -1.58 | 40337.00 | 2775.54 | 1.10 |
| 2024-05-20 | 6.93 | 6.97 | 0.03 | 0.43 | 54210.10 | 3784.59 | 1.48 |
| 2024-05-17 | 6.90 | 6.94 | 0.03 | 0.43 | 38167.00 | 2629.66 | 1.04 |
| 2024-05-16 | 6.80 | 6.91 | 0.14 | 2.07 | 46656.00 | 3216.57 | 1.28 |
| 2024-05-15 | 6.81 | 6.77 | -0.05 | -0.73 | 32545.00 | 2213.35 | 0.89 |
| 2024-05-14 | 6.74 | 6.82 | 0.08 | 1.19 | 31990.00 | 2180.13 | 0.87 |
| 2024-05-13 | 6.89 | 6.74 | -0.15 | -2.18 | 49627.00 | 3363.93 | 1.36 |
| 2024-05-10 | 6.95 | 6.89 | -0.06 | -0.86 | 51873.01 | 3596.71 | 1.42 |
| 2024-05-09 | 6.90 | 6.95 | 0.02 | 0.29 | 53442.00 | 3723.39 | 1.46 |
日K线
周K线
月K线
