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 | 9.27 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 7.79 |
| 买入/元 | 9.26 |
| 卖出/元 | 9.27 |
| 昨收/元 | 8.60 |
| 今开/元 | 8.75 |
| 最高/元 | 9.33 |
| 最低/元 | 8.74 |
| 成交量/手 | 459074.82 |
| 成交额/万 | 41546.29 |
| 股净值/元 | 56.15 |
| 市净率 | 1.77 |
| 总市值/万 | 4286321.66 |
| 流通值/万 | 4284954.88 |
| 换手率/% | 0.99 |
| 入市日期 | 1997-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.75 | 9.27 | 0.67 | 7.79 | 459074.82 | 41546.29 | 0.99 |
| 2024-09-27 | 8.55 | 8.60 | 0.15 | 1.78 | 278265.23 | 23921.62 | 0.60 |
| 2024-09-26 | 8.26 | 8.45 | 0.18 | 2.18 | 133721.64 | 11189.57 | 0.29 |
| 2024-09-25 | 8.21 | 8.27 | 0.08 | 0.98 | 181217.69 | 15190.68 | 0.39 |
| 2024-09-24 | 8.16 | 8.19 | 0.04 | 0.49 | 109172.80 | 8919.11 | 0.24 |
| 2024-09-23 | 8.12 | 8.15 | 0.04 | 0.49 | 89215.01 | 7233.75 | 0.19 |
| 2024-09-20 | 8.10 | 8.11 | 0.02 | 0.25 | 128166.17 | 10416.23 | 0.28 |
| 2024-09-19 | 7.97 | 8.09 | 0.16 | 2.02 | 224082.41 | 18078.76 | 0.48 |
| 2024-09-18 | 7.65 | 7.93 | 0.28 | 3.66 | 127613.86 | 10009.76 | 0.28 |
| 2024-09-13 | 7.70 | 7.65 | -0.05 | -0.65 | 38504.02 | 2952.97 | 0.08 |
| 2024-09-12 | 7.67 | 7.70 | 0.00 | 0.00 | 48878.00 | 3789.22 | 0.11 |
| 2024-09-11 | 7.56 | 7.70 | 0.08 | 1.05 | 62988.00 | 4850.03 | 0.14 |
| 2024-09-10 | 7.59 | 7.62 | 0.01 | 0.13 | 55468.86 | 4194.00 | 0.12 |
| 2024-09-09 | 7.58 | 7.61 | 0.00 | 0.00 | 71956.33 | 5446.84 | 0.16 |
| 2024-09-06 | 7.55 | 7.61 | 0.06 | 0.80 | 88577.00 | 6797.61 | 0.19 |
| 2024-09-05 | 7.45 | 7.55 | 0.14 | 1.89 | 78360.10 | 5897.88 | 0.17 |
| 2024-09-04 | 7.41 | 7.41 | -0.01 | -0.14 | 66752.24 | 4952.99 | 0.14 |
| 2024-09-03 | 7.50 | 7.42 | -0.09 | -1.20 | 104787.53 | 7777.85 | 0.23 |
| 2024-09-02 | 7.71 | 7.51 | -0.22 | -2.85 | 115305.94 | 8700.93 | 0.25 |
| 2024-08-30 | 7.61 | 7.73 | 0.12 | 1.58 | 92715.17 | 7168.94 | 0.20 |
| 2024-08-29 | 7.56 | 7.61 | 0.02 | 0.26 | 48597.00 | 3702.66 | 0.11 |
| 2024-08-28 | 7.64 | 7.59 | -0.09 | -1.17 | 59591.61 | 4534.06 | 0.13 |
| 2024-08-27 | 7.77 | 7.68 | -0.09 | -1.16 | 53607.00 | 4119.40 | 0.12 |
| 2024-08-26 | 7.74 | 7.77 | 0.02 | 0.26 | 67035.14 | 5217.84 | 0.15 |
| 2024-08-23 | 7.72 | 7.75 | 0.08 | 1.04 | 74151.08 | 5731.86 | 0.16 |
| 2024-08-22 | 7.79 | 7.67 | -0.12 | -1.54 | 71177.58 | 5491.49 | 0.15 |
| 2024-08-21 | 7.80 | 7.79 | -0.06 | -0.76 | 56194.06 | 4401.02 | 0.12 |
| 2024-08-20 | 7.95 | 7.85 | -0.09 | -1.13 | 66004.40 | 5185.04 | 0.14 |
| 2024-08-19 | 7.85 | 7.94 | 0.07 | 0.89 | 83475.00 | 6646.16 | 0.18 |
| 2024-08-16 | 7.92 | 7.87 | -0.05 | -0.63 | 75596.00 | 5971.70 | 0.16 |
| 2024-08-15 | 7.75 | 7.92 | 0.16 | 2.06 | 95740.29 | 7545.94 | 0.21 |
| 2024-08-14 | 7.75 | 7.76 | -0.03 | -0.39 | 66718.34 | 5204.27 | 0.14 |
| 2024-08-13 | 7.72 | 7.79 | 0.07 | 0.91 | 57769.52 | 4471.26 | 0.12 |
| 2024-08-12 | 7.76 | 7.72 | -0.07 | -0.90 | 70527.00 | 5456.57 | 0.15 |
| 2024-08-09 | 7.86 | 7.79 | -0.05 | -0.64 | 79934.99 | 6260.94 | 0.17 |
| 2024-08-08 | 7.90 | 7.84 | -0.08 | -1.01 | 95766.00 | 7502.24 | 0.21 |
| 2024-08-07 | 7.91 | 7.92 | -0.03 | -0.38 | 71624.33 | 5692.12 | 0.15 |
| 2024-08-06 | 8.01 | 7.95 | -0.02 | -0.25 | 102726.19 | 8158.98 | 0.22 |
| 2024-08-05 | 8.20 | 7.97 | -0.33 | -3.98 | 154245.16 | 12451.72 | 0.33 |
| 2024-08-02 | 8.40 | 8.30 | -0.17 | -2.01 | 112734.80 | 9431.56 | 0.24 |
| 2024-08-01 | 8.47 | 8.47 | 0.00 | 0.00 | 160007.24 | 13555.26 | 0.35 |
| 2024-07-31 | 8.19 | 8.47 | 0.31 | 3.80 | 210998.44 | 17774.07 | 0.46 |
| 2024-07-30 | 8.30 | 8.16 | -0.15 | -1.81 | 148828.48 | 12159.14 | 0.32 |
| 2024-07-29 | 8.28 | 8.31 | -0.01 | -0.12 | 220193.56 | 18449.21 | 0.48 |
| 2024-07-26 | 8.31 | 8.32 | 0.41 | 5.18 | 254351.79 | 20998.91 | 0.55 |
| 2024-07-25 | 7.78 | 7.91 | 0.12 | 1.54 | 92135.10 | 7240.83 | 0.20 |
| 2024-07-24 | 7.98 | 7.79 | -0.14 | -1.77 | 85017.18 | 6672.94 | 0.18 |
| 2024-07-23 | 8.06 | 7.93 | -0.10 | -1.25 | 91167.55 | 7333.04 | 0.20 |
| 2024-07-22 | 8.08 | 8.03 | -0.04 | -0.50 | 101254.00 | 8160.87 | 0.22 |
| 2024-07-19 | 8.13 | 8.07 | -0.04 | -0.49 | 90807.01 | 7390.23 | 0.20 |
| 2024-07-18 | 8.14 | 8.11 | -0.05 | -0.61 | 87030.42 | 7051.08 | 0.19 |
| 2024-07-17 | 8.25 | 8.16 | -0.06 | -0.73 | 91443.03 | 7477.56 | 0.20 |
| 2024-07-16 | 8.23 | 8.22 | 0.03 | 0.37 | 106583.91 | 8762.94 | 0.23 |
| 2024-07-15 | 8.15 | 8.19 | 0.04 | 0.49 | 128295.02 | 10532.05 | 0.28 |
| 2024-07-12 | 8.05 | 8.15 | 0.08 | 0.99 | 106124.11 | 8597.47 | 0.23 |
| 2024-07-11 | 7.89 | 8.07 | 0.26 | 3.33 | 138834.16 | 11130.15 | 0.30 |
| 2024-07-10 | 7.72 | 7.81 | 0.11 | 1.43 | 95723.02 | 7494.91 | 0.21 |
| 2024-07-09 | 7.49 | 7.70 | 0.16 | 2.12 | 74453.21 | 5673.27 | 0.16 |
| 2024-07-08 | 7.67 | 7.54 | -0.17 | -2.21 | 68706.93 | 5228.07 | 0.15 |
| 2024-07-05 | 7.60 | 7.71 | 0.07 | 0.92 | 56240.81 | 4302.26 | 0.12 |
| 2024-07-04 | 7.74 | 7.64 | -0.09 | -1.16 | 68421.87 | 5270.41 | 0.15 |
| 2024-07-03 | 7.76 | 7.73 | -0.05 | -0.64 | 70085.13 | 5438.63 | 0.15 |
| 2024-07-02 | 7.89 | 7.78 | -0.12 | -1.52 | 75643.06 | 5923.38 | 0.16 |
| 2024-07-01 | 7.80 | 7.90 | 0.07 | 0.89 | 107162.50 | 8403.42 | 0.23 |
| 2024-06-28 | 7.69 | 7.83 | 0.10 | 1.29 | 87128.12 | 6821.68 | 0.19 |
| 2024-06-27 | 7.98 | 7.73 | -0.27 | -3.38 | 92743.00 | 7241.60 | 0.20 |
| 2024-06-26 | 7.80 | 8.00 | 0.16 | 2.04 | 75290.19 | 5951.11 | 0.16 |
| 2024-06-25 | 7.79 | 7.84 | 0.07 | 0.90 | 77621.09 | 6087.10 | 0.17 |
| 2024-06-24 | 7.90 | 7.77 | -0.15 | -1.89 | 85801.30 | 6720.63 | 0.19 |
| 2024-06-21 | 8.00 | 8.07 | 0.06 | 0.75 | 69139.57 | 5588.88 | 0.15 |
| 2024-06-20 | 8.18 | 8.01 | -0.16 | -1.96 | 84562.86 | 6811.36 | 0.18 |
| 2024-06-19 | 8.29 | 8.17 | -0.12 | -1.45 | 57768.14 | 4748.96 | 0.12 |
| 2024-06-18 | 8.15 | 8.29 | 0.15 | 1.84 | 92458.94 | 7617.46 | 0.20 |
| 2024-06-17 | 8.10 | 8.14 | 0.01 | 0.12 | 87053.17 | 7110.65 | 0.19 |
| 2024-06-14 | 8.14 | 8.13 | -0.04 | -0.49 | 96559.52 | 7830.37 | 0.21 |
| 2024-06-13 | 8.17 | 8.17 | -0.04 | -0.49 | 70657.01 | 5771.08 | 0.15 |
| 2024-06-12 | 8.23 | 8.21 | -0.02 | -0.24 | 61383.15 | 5045.04 | 0.13 |
| 2024-06-11 | 8.31 | 8.23 | -0.12 | -1.44 | 69081.50 | 5704.33 | 0.15 |
| 2024-06-07 | 8.25 | 8.35 | 0.16 | 1.95 | 76530.74 | 6360.98 | 0.17 |
| 2024-06-06 | 8.39 | 8.19 | -0.19 | -2.27 | 102105.70 | 8402.43 | 0.22 |
| 2024-06-05 | 8.46 | 8.38 | -0.03 | -0.36 | 78142.73 | 6595.26 | 0.17 |
| 2024-06-04 | 8.33 | 8.41 | 0.07 | 0.84 | 99936.00 | 8351.53 | 0.22 |
| 2024-06-03 | 8.42 | 8.34 | -0.08 | -0.95 | 106312.65 | 8902.77 | 0.23 |
| 2024-05-31 | 8.42 | 8.42 | 0.02 | 0.24 | 75193.25 | 6364.68 | 0.16 |
| 2024-05-30 | 8.39 | 8.40 | 0.03 | 0.36 | 83741.72 | 7084.34 | 0.18 |
| 2024-05-29 | 8.40 | 8.37 | -0.05 | -0.59 | 69608.93 | 5836.47 | 0.15 |
| 2024-05-28 | 8.53 | 8.42 | -0.12 | -1.41 | 70749.16 | 5993.10 | 0.15 |
| 2024-05-27 | 8.46 | 8.54 | 0.07 | 0.83 | 94434.00 | 7979.75 | 0.20 |
| 2024-05-24 | 8.44 | 8.47 | 0.02 | 0.24 | 90812.00 | 7701.34 | 0.20 |
| 2024-05-23 | 8.66 | 8.45 | -0.25 | -2.87 | 169705.57 | 14457.26 | 0.37 |
| 2024-05-22 | 8.80 | 8.70 | -0.09 | -1.02 | 123236.93 | 10763.48 | 0.27 |
| 2024-05-21 | 8.81 | 8.79 | -0.07 | -0.79 | 127832.00 | 11255.71 | 0.28 |
| 2024-05-20 | 8.75 | 8.86 | 0.08 | 0.91 | 126202.22 | 11169.64 | 0.27 |
| 2024-05-17 | 8.83 | 8.78 | -0.08 | -0.90 | 161786.24 | 14178.12 | 0.35 |
| 2024-05-16 | 8.98 | 8.86 | -0.15 | -1.67 | 206032.04 | 18305.16 | 0.45 |
| 2024-05-15 | 9.24 | 9.01 | -0.24 | -2.60 | 238658.65 | 21716.67 | 0.52 |
| 2024-05-14 | 9.01 | 9.25 | 0.24 | 2.66 | 347564.09 | 32092.69 | 0.75 |
| 2024-05-13 | 8.97 | 9.01 | 0.00 | 0.00 | 114641.01 | 10311.29 | 0.25 |
| 2024-05-10 | 9.04 | 9.01 | -0.04 | -0.44 | 121174.64 | 10871.27 | 0.26 |
| 2024-05-09 | 9.03 | 9.05 | -0.01 | -0.11 | 149513.70 | 13543.24 | 0.32 |
日K线
周K线
月K线
