一汽解放(000800)股票信息
| 股票代码 | 000800 |
| 股票名称 | 一汽解放 |
| 最新价/元 | 6.97 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.29 |
| 买入/元 | 6.96 |
| 卖出/元 | 6.97 |
| 昨收/元 | 6.95 |
| 今开/元 | 6.96 |
| 最高/元 | 6.97 |
| 最低/元 | 6.93 |
| 成交量/手 | 95953.13 |
| 成交额/万 | 6668.37 |
| 股净值/元 | 55.06 |
| 市净率 | 1.30 |
| 总市值/万 | 3430132.84 |
| 流通值/万 | 3429815.67 |
| 换手率/% | 0.19 |
| 入市日期 | 1997-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
一汽解放(000800)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 | 6.96 | 6.97 | 0.02 | 0.29 | 95953.13 | 6668.37 | 0.19 |
| 2025-07-17 | 6.93 | 6.95 | 0.02 | 0.29 | 87409.67 | 6067.02 | 0.18 |
| 2025-07-16 | 6.85 | 6.93 | 0.08 | 1.17 | 119021.16 | 8228.06 | 0.24 |
| 2025-07-15 | 6.93 | 6.85 | -0.08 | -1.15 | 142308.83 | 9782.75 | 0.29 |
| 2025-07-14 | 6.97 | 6.93 | -0.08 | -1.14 | 165105.40 | 11459.91 | 0.34 |
| 2025-07-11 | 7.00 | 7.01 | 0.02 | 0.29 | 118822.75 | 8341.57 | 0.24 |
| 2025-07-10 | 6.94 | 6.99 | 0.04 | 0.58 | 101928.76 | 7102.37 | 0.21 |
| 2025-07-09 | 6.97 | 6.95 | -0.02 | -0.29 | 83725.14 | 5834.89 | 0.17 |
| 2025-07-08 | 6.94 | 6.97 | 0.04 | 0.58 | 89562.62 | 6225.02 | 0.18 |
| 2025-07-07 | 6.92 | 6.93 | -0.02 | -0.29 | 78818.42 | 5462.60 | 0.16 |
| 2025-07-04 | 6.94 | 6.95 | 0.00 | 0.00 | 107587.96 | 7485.50 | 0.22 |
| 2025-07-03 | 6.92 | 6.95 | 0.03 | 0.43 | 81011.95 | 5628.90 | 0.16 |
| 2025-07-02 | 6.97 | 6.92 | -0.02 | -0.29 | 88525.44 | 6131.21 | 0.18 |
| 2025-07-01 | 6.87 | 6.94 | 0.08 | 1.17 | 153387.37 | 10625.53 | 0.31 |
| 2025-06-30 | 6.84 | 6.86 | 0.02 | 0.29 | 87472.00 | 5995.71 | 0.18 |
| 2025-06-27 | 6.82 | 6.84 | 0.04 | 0.59 | 114343.00 | 7825.61 | 0.23 |
| 2025-06-26 | 6.85 | 6.80 | -0.06 | -0.88 | 126583.59 | 8645.57 | 0.26 |
| 2025-06-25 | 6.84 | 6.86 | 0.03 | 0.44 | 110296.21 | 7547.39 | 0.22 |
| 2025-06-24 | 6.78 | 6.83 | 0.07 | 1.04 | 132064.91 | 8995.13 | 0.27 |
| 2025-06-23 | 6.71 | 6.76 | -0.01 | -0.15 | 94887.35 | 6385.12 | 0.19 |
| 2025-06-20 | 6.82 | 6.77 | -0.06 | -0.88 | 105825.00 | 7196.15 | 0.22 |
| 2025-06-19 | 6.92 | 6.83 | -0.10 | -1.44 | 145121.73 | 9952.48 | 0.29 |
| 2025-06-18 | 6.99 | 6.93 | -0.06 | -0.86 | 75096.00 | 5217.50 | 0.15 |
| 2025-06-17 | 6.94 | 6.99 | 0.08 | 1.16 | 106480.85 | 7408.17 | 0.22 |
| 2025-06-16 | 6.95 | 6.96 | -0.04 | -0.57 | 116528.05 | 8082.82 | 0.24 |
| 2025-06-13 | 7.00 | 7.00 | -0.04 | -0.57 | 159307.62 | 11121.17 | 0.32 |
| 2025-06-12 | 7.03 | 7.04 | 0.00 | 0.00 | 121665.51 | 8532.88 | 0.25 |
| 2025-06-11 | 6.99 | 7.04 | 0.04 | 0.57 | 137502.09 | 9662.62 | 0.28 |
| 2025-06-10 | 7.03 | 7.00 | -0.03 | -0.43 | 133352.65 | 9328.26 | 0.27 |
| 2025-06-09 | 7.00 | 7.03 | 0.04 | 0.57 | 115523.93 | 8100.84 | 0.23 |
| 2025-06-06 | 6.99 | 6.99 | -0.01 | -0.14 | 84264.11 | 5889.20 | 0.17 |
| 2025-06-05 | 7.01 | 7.00 | -0.01 | -0.14 | 112664.07 | 7873.88 | 0.23 |
| 2025-06-04 | 7.02 | 7.01 | 0.02 | 0.29 | 131855.00 | 9231.42 | 0.27 |
| 2025-06-03 | 7.14 | 6.99 | -0.20 | -2.78 | 422714.18 | 29594.12 | 0.86 |
| 2025-05-30 | 7.40 | 7.19 | -0.22 | -2.97 | 360759.48 | 26107.68 | 0.73 |
| 2025-05-29 | 7.19 | 7.41 | 0.19 | 2.63 | 376812.65 | 27917.45 | 0.77 |
| 2025-05-28 | 7.16 | 7.22 | 0.07 | 0.98 | 139462.10 | 10056.87 | 0.28 |
| 2025-05-27 | 7.15 | 7.15 | -0.02 | -0.28 | 103528.52 | 7409.56 | 0.21 |
| 2025-05-26 | 7.27 | 7.17 | -0.11 | -1.51 | 177175.44 | 12763.15 | 0.36 |
| 2025-05-23 | 7.32 | 7.28 | -0.05 | -0.68 | 153092.19 | 11256.10 | 0.31 |
| 2025-05-22 | 7.34 | 7.33 | -0.01 | -0.14 | 126200.83 | 9280.14 | 0.26 |
| 2025-05-21 | 7.33 | 7.34 | -0.01 | -0.14 | 93165.77 | 6839.30 | 0.19 |
| 2025-05-20 | 7.31 | 7.35 | 0.04 | 0.55 | 126902.46 | 9291.85 | 0.26 |
| 2025-05-19 | 7.24 | 7.31 | 0.09 | 1.25 | 106091.75 | 7717.29 | 0.22 |
| 2025-05-16 | 7.19 | 7.22 | 0.02 | 0.28 | 87819.24 | 6345.87 | 0.18 |
| 2025-05-15 | 7.28 | 7.20 | -0.08 | -1.10 | 112701.52 | 8136.78 | 0.23 |
| 2025-05-14 | 7.29 | 7.28 | -0.02 | -0.27 | 111622.75 | 8106.67 | 0.23 |
| 2025-05-13 | 7.35 | 7.30 | 0.00 | 0.00 | 99063.51 | 7233.28 | 0.20 |
| 2025-05-12 | 7.27 | 7.30 | 0.07 | 0.97 | 128241.85 | 9358.68 | 0.26 |
| 2025-05-09 | 7.30 | 7.23 | -0.05 | -0.69 | 102003.69 | 7396.79 | 0.21 |
| 2025-05-08 | 7.26 | 7.28 | -0.01 | -0.14 | 147096.01 | 10712.51 | 0.30 |
| 2025-05-07 | 7.31 | 7.29 | 0.04 | 0.55 | 168176.99 | 12262.15 | 0.34 |
| 2025-05-06 | 7.27 | 7.25 | 0.05 | 0.69 | 186325.93 | 13468.52 | 0.38 |
| 2025-04-30 | 7.17 | 7.20 | 0.03 | 0.42 | 219258.39 | 15736.23 | 0.45 |
| 2025-04-29 | 7.18 | 7.17 | -0.01 | -0.14 | 99650.49 | 7161.09 | 0.20 |
| 2025-04-28 | 7.23 | 7.18 | -0.04 | -0.55 | 139374.08 | 9984.44 | 0.28 |
| 2025-04-25 | 7.21 | 7.22 | 0.03 | 0.42 | 144626.76 | 10458.38 | 0.29 |
| 2025-04-24 | 7.26 | 7.19 | -0.06 | -0.83 | 252024.38 | 18167.34 | 0.51 |
| 2025-04-23 | 7.25 | 7.25 | 0.04 | 0.56 | 170265.89 | 12335.46 | 0.35 |
| 2025-04-22 | 7.32 | 7.21 | -0.16 | -2.17 | 288762.71 | 20852.73 | 0.59 |
| 2025-04-21 | 7.44 | 7.37 | -0.11 | -1.47 | 183640.31 | 13519.73 | 0.37 |
| 2025-04-18 | 7.50 | 7.48 | 0.00 | 0.00 | 47285.00 | 3535.01 | 0.10 |
| 2025-04-17 | 7.54 | 7.48 | -0.11 | -1.45 | 81342.49 | 6102.78 | 0.18 |
| 2025-04-16 | 7.58 | 7.59 | 0.01 | 0.13 | 80085.74 | 6026.80 | 0.17 |
| 2025-04-15 | 7.67 | 7.58 | -0.10 | -1.30 | 61030.98 | 4631.62 | 0.13 |
| 2025-04-14 | 7.67 | 7.68 | 0.08 | 1.05 | 81184.74 | 6242.17 | 0.18 |
| 2025-04-11 | 7.51 | 7.60 | 0.05 | 0.66 | 94852.36 | 7181.00 | 0.21 |
| 2025-04-10 | 7.54 | 7.55 | 0.14 | 1.89 | 125499.41 | 9488.17 | 0.27 |
| 2025-04-09 | 7.32 | 7.41 | 0.02 | 0.27 | 139771.78 | 10250.12 | 0.30 |
| 2025-04-08 | 7.14 | 7.39 | 0.26 | 3.65 | 215707.59 | 15781.35 | 0.47 |
| 2025-04-07 | 7.66 | 7.13 | -0.79 | -9.98 | 267268.29 | 19584.95 | 0.58 |
| 2025-04-03 | 7.91 | 7.92 | -0.05 | -0.63 | 117416.56 | 9313.16 | 0.25 |
| 2025-04-02 | 8.00 | 7.97 | -0.04 | -0.50 | 141442.05 | 11234.77 | 0.31 |
| 2025-04-01 | 8.00 | 8.01 | -0.08 | -0.99 | 217825.47 | 17562.44 | 0.47 |
| 2025-03-31 | 8.32 | 8.09 | -0.07 | -0.86 | 296484.28 | 24251.83 | 0.64 |
| 2025-03-28 | 8.11 | 8.16 | 0.04 | 0.49 | 86585.26 | 7052.51 | 0.19 |
| 2025-03-27 | 8.10 | 8.12 | -0.01 | -0.12 | 62292.63 | 5049.25 | 0.13 |
| 2025-03-26 | 8.03 | 8.13 | 0.09 | 1.12 | 93455.20 | 7561.46 | 0.20 |
| 2025-03-25 | 8.02 | 8.04 | 0.03 | 0.38 | 66180.31 | 5320.67 | 0.14 |
| 2025-03-24 | 8.06 | 8.01 | -0.05 | -0.62 | 125710.06 | 10055.57 | 0.27 |
| 2025-03-21 | 8.15 | 8.06 | -0.10 | -1.23 | 135355.33 | 10997.76 | 0.29 |
| 2025-03-20 | 8.10 | 8.16 | 0.02 | 0.25 | 155877.74 | 12692.82 | 0.34 |
| 2025-03-19 | 8.11 | 8.14 | 0.07 | 0.87 | 211982.06 | 17365.21 | 0.46 |
| 2025-03-18 | 8.09 | 8.07 | -0.01 | -0.12 | 65071.46 | 5247.33 | 0.14 |
| 2025-03-17 | 8.09 | 8.08 | 0.00 | 0.00 | 76601.49 | 6200.09 | 0.17 |
| 2025-03-14 | 7.93 | 8.08 | 0.13 | 1.64 | 116075.04 | 9312.31 | 0.25 |
| 2025-03-13 | 8.04 | 7.95 | -0.09 | -1.12 | 93497.07 | 7424.30 | 0.20 |
| 2025-03-12 | 8.03 | 8.04 | 0.04 | 0.50 | 107891.08 | 8652.60 | 0.23 |
| 2025-03-11 | 7.91 | 8.00 | 0.05 | 0.63 | 82477.32 | 6548.31 | 0.18 |
| 2025-03-10 | 8.05 | 7.95 | -0.08 | -1.00 | 92795.36 | 7401.93 | 0.20 |
| 2025-03-07 | 8.03 | 8.03 | -0.02 | -0.25 | 76406.21 | 6144.79 | 0.17 |
| 2025-03-06 | 8.07 | 8.05 | 0.00 | 0.00 | 95926.92 | 7706.46 | 0.21 |
| 2025-03-05 | 8.11 | 8.05 | -0.04 | -0.49 | 68581.01 | 5520.43 | 0.15 |
| 2025-03-04 | 7.94 | 8.09 | 0.12 | 1.51 | 103391.98 | 8320.22 | 0.22 |
| 2025-03-03 | 8.01 | 7.97 | 0.00 | 0.00 | 115267.07 | 9241.77 | 0.25 |
| 2025-02-28 | 8.13 | 7.97 | -0.21 | -2.57 | 115912.52 | 9319.11 | 0.25 |
| 2025-02-27 | 8.25 | 8.18 | -0.03 | -0.37 | 99318.59 | 8122.23 | 0.21 |
| 2025-02-26 | 8.19 | 8.21 | 0.03 | 0.37 | 74173.30 | 6093.53 | 0.16 |
| 2025-02-25 | 8.16 | 8.18 | -0.03 | -0.37 | 75788.49 | 6203.65 | 0.16 |
| 2025-02-24 | 8.10 | 8.21 | 0.11 | 1.36 | 172165.64 | 14165.13 | 0.37 |
日K线
周K线
月K线
