四川九洲(000801)股票信息
| 股票代码 | 000801 |
| 股票名称 | 四川九洲 |
| 最新价/元 | 10.36 |
| 涨跌额/元 | 0.87 |
| 涨跌幅/% | 9.17 |
| 买入/元 | 10.35 |
| 卖出/元 | 10.36 |
| 昨收/元 | 9.49 |
| 今开/元 | 9.90 |
| 最高/元 | 10.42 |
| 最低/元 | 9.64 |
| 成交量/手 | 582624.21 |
| 成交额/万 | 58743.09 |
| 股净值/元 | 52.88 |
| 市净率 | 3.62 |
| 总市值/万 | 1059627.69 |
| 流通值/万 | 1059627.69 |
| 换手率/% | 5.70 |
| 入市日期 | 1998-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
四川九洲(000801)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 | 9.90 | 10.36 | 0.87 | 9.17 | 582624.21 | 58743.09 | 5.70 |
| 2024-09-27 | 9.10 | 9.49 | 0.50 | 5.56 | 397426.96 | 37221.34 | 3.89 |
| 2024-09-26 | 8.71 | 8.99 | 0.27 | 3.10 | 236588.40 | 20940.85 | 2.31 |
| 2024-09-25 | 8.60 | 8.72 | 0.18 | 2.11 | 346545.50 | 30424.13 | 3.39 |
| 2024-09-24 | 8.22 | 8.54 | 0.32 | 3.89 | 287418.00 | 24015.89 | 2.81 |
| 2024-09-23 | 8.11 | 8.22 | 0.09 | 1.11 | 134284.00 | 11040.37 | 1.31 |
| 2024-09-20 | 8.24 | 8.13 | -0.08 | -0.97 | 129275.00 | 10520.94 | 1.26 |
| 2024-09-19 | 8.13 | 8.21 | 0.15 | 1.86 | 153112.00 | 12529.77 | 1.50 |
| 2024-09-18 | 8.06 | 8.06 | 0.00 | 0.00 | 110534.00 | 8838.85 | 1.08 |
| 2024-09-13 | 8.19 | 8.06 | -0.14 | -1.71 | 105861.00 | 8598.93 | 1.04 |
| 2024-09-12 | 8.23 | 8.20 | -0.04 | -0.49 | 128086.00 | 10635.45 | 1.25 |
| 2024-09-11 | 8.34 | 8.24 | -0.14 | -1.67 | 103620.00 | 8549.24 | 1.01 |
| 2024-09-10 | 8.25 | 8.38 | 0.14 | 1.70 | 144251.00 | 11958.92 | 1.41 |
| 2024-09-09 | 8.25 | 8.24 | -0.06 | -0.72 | 116810.00 | 9637.85 | 1.14 |
| 2024-09-06 | 8.45 | 8.30 | -0.13 | -1.54 | 179160.00 | 15094.42 | 1.75 |
| 2024-09-05 | 8.40 | 8.43 | 0.06 | 0.72 | 164043.50 | 13841.27 | 1.60 |
| 2024-09-04 | 8.45 | 8.37 | -0.12 | -1.41 | 193264.00 | 16210.59 | 1.89 |
| 2024-09-03 | 8.25 | 8.49 | 0.24 | 2.91 | 208838.00 | 17540.15 | 2.04 |
| 2024-09-02 | 8.72 | 8.25 | -0.46 | -5.28 | 250329.00 | 21207.92 | 2.45 |
| 2024-08-30 | 8.48 | 8.71 | 0.23 | 2.71 | 253092.00 | 22084.80 | 2.47 |
| 2024-08-29 | 8.15 | 8.48 | 0.23 | 2.79 | 240165.00 | 20180.23 | 2.35 |
| 2024-08-28 | 8.36 | 8.25 | -0.19 | -2.25 | 201662.41 | 16796.31 | 1.97 |
| 2024-08-27 | 8.88 | 8.44 | -0.59 | -6.53 | 365109.00 | 31332.32 | 3.57 |
| 2024-08-26 | 9.00 | 9.03 | 0.15 | 1.69 | 370180.43 | 33418.26 | 3.62 |
| 2024-08-23 | 8.76 | 8.88 | 0.12 | 1.37 | 222411.68 | 19574.34 | 2.17 |
| 2024-08-22 | 8.97 | 8.76 | -0.20 | -2.23 | 180211.68 | 15933.23 | 1.76 |
| 2024-08-21 | 8.95 | 8.96 | -0.04 | -0.44 | 127242.00 | 11429.74 | 1.24 |
| 2024-08-20 | 9.29 | 9.00 | -0.29 | -3.12 | 226648.68 | 20550.78 | 2.22 |
| 2024-08-19 | 9.34 | 9.29 | -0.05 | -0.54 | 197303.00 | 18466.00 | 1.93 |
| 2024-08-16 | 9.55 | 9.34 | -0.18 | -1.89 | 219315.00 | 20753.42 | 2.14 |
| 2024-08-15 | 9.47 | 9.52 | 0.01 | 0.11 | 251269.00 | 23931.61 | 2.46 |
| 2024-08-14 | 9.58 | 9.51 | -0.08 | -0.83 | 199054.00 | 19085.13 | 1.95 |
| 2024-08-13 | 9.62 | 9.59 | -0.03 | -0.31 | 219758.00 | 20943.69 | 2.15 |
| 2024-08-12 | 10.00 | 9.62 | -0.33 | -3.32 | 255285.00 | 24743.33 | 2.50 |
| 2024-08-09 | 10.08 | 9.95 | -0.10 | -1.00 | 264087.23 | 26734.78 | 2.58 |
| 2024-08-08 | 10.46 | 10.05 | -0.42 | -4.01 | 412273.00 | 41833.02 | 4.03 |
| 2024-08-07 | 10.59 | 10.47 | -0.06 | -0.57 | 470627.48 | 49560.23 | 4.60 |
| 2024-08-06 | 10.71 | 10.53 | -0.13 | -1.22 | 646631.62 | 68801.26 | 6.32 |
| 2024-08-05 | 11.01 | 10.66 | -0.60 | -5.33 | 770995.09 | 85822.49 | 7.54 |
| 2024-08-02 | 10.84 | 11.26 | 0.17 | 1.53 | 1038028.99 | 117859.31 | 10.15 |
| 2024-08-01 | 11.55 | 11.09 | 0.36 | 3.36 | 1122091.00 | 125558.65 | 10.97 |
| 2024-07-31 | 9.76 | 10.73 | 0.98 | 10.05 | 470328.25 | 47273.37 | 4.60 |
| 2024-07-30 | 9.56 | 9.75 | 0.13 | 1.35 | 500203.43 | 48205.27 | 4.89 |
| 2024-07-29 | 9.14 | 9.62 | 0.50 | 5.48 | 408142.99 | 38492.54 | 3.99 |
| 2024-07-26 | 8.80 | 9.12 | 0.32 | 3.64 | 178566.00 | 16158.39 | 1.75 |
| 2024-07-25 | 8.70 | 8.80 | 0.01 | 0.11 | 133867.67 | 11772.33 | 1.31 |
| 2024-07-24 | 8.88 | 8.79 | -0.10 | -1.13 | 129171.03 | 11514.06 | 1.26 |
| 2024-07-23 | 9.20 | 8.89 | -0.34 | -3.68 | 133441.00 | 12068.41 | 1.30 |
| 2024-07-22 | 9.12 | 9.23 | 0.10 | 1.10 | 158098.00 | 14576.14 | 1.55 |
| 2024-07-19 | 9.23 | 9.13 | -0.14 | -1.51 | 155299.00 | 14388.71 | 1.52 |
| 2024-07-18 | 9.26 | 9.27 | -0.04 | -0.43 | 184289.79 | 16781.79 | 1.80 |
| 2024-07-17 | 9.63 | 9.31 | -0.32 | -3.32 | 133030.00 | 12510.16 | 1.30 |
| 2024-07-16 | 9.61 | 9.63 | -0.02 | -0.21 | 109623.00 | 10505.52 | 1.07 |
| 2024-07-15 | 9.77 | 9.65 | -0.12 | -1.23 | 109368.10 | 10616.97 | 1.07 |
| 2024-07-12 | 9.82 | 9.77 | -0.07 | -0.71 | 102827.00 | 10076.77 | 1.01 |
| 2024-07-11 | 9.70 | 9.84 | 0.29 | 3.04 | 167797.74 | 16403.33 | 1.64 |
| 2024-07-10 | 9.53 | 9.55 | -0.01 | -0.11 | 172247.00 | 16561.48 | 1.68 |
| 2024-07-09 | 9.20 | 9.56 | 0.37 | 4.03 | 209971.00 | 19731.37 | 2.05 |
| 2024-07-08 | 9.41 | 9.19 | -0.24 | -2.55 | 115206.00 | 10668.40 | 1.13 |
| 2024-07-05 | 9.21 | 9.43 | 0.09 | 0.96 | 118756.00 | 11065.48 | 1.16 |
| 2024-07-04 | 9.49 | 9.34 | -0.16 | -1.68 | 149859.06 | 14117.61 | 1.47 |
| 2024-07-03 | 9.69 | 9.50 | -0.19 | -1.96 | 134338.00 | 12868.60 | 1.31 |
| 2024-07-02 | 9.89 | 9.69 | -0.25 | -2.52 | 167349.00 | 16316.33 | 1.64 |
| 2024-07-01 | 10.00 | 9.94 | -0.06 | -0.60 | 145013.43 | 14350.19 | 1.42 |
| 2024-06-28 | 9.79 | 10.00 | 0.21 | 2.15 | 186506.50 | 18770.47 | 1.82 |
| 2024-06-27 | 10.02 | 9.79 | -0.29 | -2.88 | 145591.00 | 14462.94 | 1.42 |
| 2024-06-26 | 9.72 | 10.08 | 0.32 | 3.28 | 196830.19 | 19361.67 | 1.92 |
| 2024-06-25 | 9.80 | 9.76 | 0.00 | 0.00 | 153402.96 | 14997.41 | 1.50 |
| 2024-06-24 | 10.14 | 9.76 | -0.42 | -4.13 | 209546.23 | 20796.77 | 2.05 |
| 2024-06-21 | 10.25 | 10.18 | -0.03 | -0.29 | 172096.96 | 17563.81 | 1.68 |
| 2024-06-20 | 10.70 | 10.31 | -0.48 | -4.45 | 244296.96 | 25479.53 | 2.39 |
| 2024-06-19 | 10.70 | 10.79 | 0.06 | 0.56 | 352170.90 | 38182.54 | 3.44 |
| 2024-06-18 | 10.45 | 10.73 | 0.21 | 2.00 | 243031.96 | 25943.63 | 2.38 |
| 2024-06-17 | 10.56 | 10.52 | -0.04 | -0.38 | 192371.00 | 20371.57 | 1.88 |
| 2024-06-14 | 10.56 | 10.56 | 0.02 | 0.19 | 299817.75 | 31810.42 | 2.93 |
| 2024-06-13 | 10.55 | 10.54 | -0.07 | -0.66 | 189525.00 | 19990.26 | 1.85 |
| 2024-06-12 | 10.46 | 10.61 | 0.22 | 2.12 | 263826.04 | 27894.85 | 2.58 |
| 2024-06-11 | 10.28 | 10.39 | 0.01 | 0.10 | 240451.53 | 24823.20 | 2.35 |
| 2024-06-07 | 10.26 | 10.38 | 0.21 | 2.07 | 292180.83 | 30094.70 | 2.86 |
| 2024-06-06 | 10.63 | 10.17 | -0.53 | -4.95 | 466483.11 | 47947.12 | 4.56 |
| 2024-06-05 | 10.98 | 10.70 | -0.47 | -4.21 | 303599.79 | 33070.92 | 2.97 |
| 2024-06-04 | 10.78 | 11.17 | 0.29 | 2.67 | 505866.79 | 55631.59 | 4.95 |
| 2024-06-03 | 10.81 | 10.88 | 0.09 | 0.83 | 355186.00 | 38556.05 | 3.47 |
| 2024-05-31 | 10.67 | 10.79 | 0.04 | 0.37 | 318110.79 | 34329.76 | 3.11 |
| 2024-05-30 | 10.66 | 10.75 | 0.03 | 0.28 | 395543.63 | 42542.18 | 3.87 |
| 2024-05-29 | 11.00 | 10.72 | -0.78 | -6.78 | 807508.48 | 86214.42 | 7.90 |
| 2024-05-28 | 11.78 | 11.50 | -0.42 | -3.52 | 293580.00 | 34179.61 | 2.87 |
| 2024-05-27 | 12.18 | 11.92 | -0.48 | -3.87 | 460765.51 | 53808.72 | 4.50 |
| 2024-05-24 | 13.02 | 12.40 | -1.01 | -7.53 | 546509.62 | 68998.26 | 5.34 |
| 2024-05-23 | 13.31 | 13.41 | 0.12 | 0.90 | 784800.78 | 105068.53 | 7.67 |
| 2024-05-22 | 12.47 | 13.29 | 0.76 | 6.07 | 753388.78 | 98449.89 | 7.37 |
| 2024-05-21 | 12.94 | 12.53 | -0.54 | -4.13 | 431010.89 | 54245.21 | 4.21 |
| 2024-05-20 | 13.05 | 13.07 | -0.12 | -0.91 | 554973.80 | 72814.04 | 5.43 |
| 2024-05-17 | 13.10 | 13.19 | 0.29 | 2.25 | 735180.22 | 96085.60 | 7.19 |
| 2024-05-16 | 12.78 | 12.90 | 0.13 | 1.02 | 748125.92 | 96283.07 | 7.31 |
| 2024-05-15 | 12.18 | 12.77 | 0.56 | 4.59 | 690281.56 | 86989.74 | 6.75 |
| 2024-05-14 | 12.13 | 12.21 | 0.09 | 0.74 | 320827.19 | 39018.98 | 3.14 |
| 2024-05-13 | 12.49 | 12.12 | -0.47 | -3.73 | 459327.91 | 55647.78 | 4.49 |
| 2024-05-10 | 12.85 | 12.59 | -0.28 | -2.18 | 446879.00 | 56834.18 | 4.37 |
| 2024-05-09 | 12.70 | 12.87 | -0.07 | -0.54 | 554001.86 | 70650.75 | 5.42 |
日K线
周K线
月K线
