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 | 15.23 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.20 |
| 买入/元 | 15.23 |
| 卖出/元 | 15.24 |
| 昨收/元 | 15.26 |
| 今开/元 | 15.28 |
| 最高/元 | 15.29 |
| 最低/元 | 15.17 |
| 成交量/手 | 122866.00 |
| 成交额/万 | 18706.16 |
| 股净值/元 | 80.12 |
| 市净率 | 5.07 |
| 总市值/万 | 1557734.52 |
| 流通值/万 | 1557734.52 |
| 换手率/% | 1.20 |
| 入市日期 | 1998-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 15.28 | 15.23 | -0.03 | -0.20 | 122866.00 | 18706.16 | 1.20 |
| 2025-07-17 | 14.95 | 15.26 | 0.36 | 2.42 | 243415.00 | 37006.67 | 2.38 |
| 2025-07-16 | 14.81 | 14.90 | 0.05 | 0.34 | 113717.01 | 16984.71 | 1.11 |
| 2025-07-15 | 14.92 | 14.85 | -0.07 | -0.47 | 134069.00 | 19842.78 | 1.31 |
| 2025-07-14 | 15.00 | 14.92 | -0.13 | -0.86 | 104908.00 | 15669.37 | 1.03 |
| 2025-07-11 | 14.94 | 15.05 | 0.10 | 0.67 | 156206.00 | 23376.44 | 1.53 |
| 2025-07-10 | 14.96 | 14.95 | -0.14 | -0.93 | 182592.95 | 27197.47 | 1.79 |
| 2025-07-09 | 15.25 | 15.09 | -0.15 | -0.98 | 173425.00 | 26386.76 | 1.70 |
| 2025-07-08 | 15.08 | 15.24 | 0.13 | 0.86 | 119087.00 | 18094.90 | 1.16 |
| 2025-07-07 | 15.06 | 15.11 | 0.05 | 0.33 | 86418.00 | 13073.12 | 0.84 |
| 2025-07-04 | 15.20 | 15.06 | -0.19 | -1.25 | 150365.23 | 22703.35 | 1.47 |
| 2025-07-03 | 15.14 | 15.25 | 0.10 | 0.66 | 174223.23 | 26652.38 | 1.70 |
| 2025-07-02 | 15.33 | 15.15 | -0.23 | -1.50 | 186704.65 | 28494.52 | 1.83 |
| 2025-07-01 | 15.60 | 15.38 | -0.24 | -1.54 | 188317.00 | 29007.45 | 1.84 |
| 2025-06-30 | 15.31 | 15.62 | 0.38 | 2.49 | 234799.00 | 36453.22 | 2.30 |
| 2025-06-27 | 15.30 | 15.24 | -0.06 | -0.39 | 187189.00 | 28605.66 | 1.83 |
| 2025-06-26 | 15.32 | 15.30 | 0.06 | 0.39 | 288239.02 | 44763.62 | 2.82 |
| 2025-06-25 | 14.98 | 15.24 | 0.26 | 1.74 | 203210.00 | 30747.91 | 1.99 |
| 2025-06-24 | 14.68 | 14.98 | 0.36 | 2.46 | 182445.99 | 27104.76 | 1.78 |
| 2025-06-23 | 14.44 | 14.62 | 0.07 | 0.48 | 115973.00 | 16855.22 | 1.13 |
| 2025-06-20 | 14.77 | 14.55 | -0.24 | -1.62 | 127952.00 | 18728.29 | 1.25 |
| 2025-06-19 | 15.24 | 14.79 | -0.45 | -2.95 | 183255.00 | 27405.70 | 1.79 |
| 2025-06-18 | 15.31 | 15.24 | -0.08 | -0.52 | 97551.05 | 14865.97 | 0.95 |
| 2025-06-17 | 15.36 | 15.32 | -0.09 | -0.58 | 95130.05 | 14607.21 | 0.93 |
| 2025-06-16 | 15.24 | 15.41 | 0.15 | 0.98 | 132813.00 | 20350.61 | 1.30 |
| 2025-06-13 | 15.58 | 15.26 | -0.15 | -0.97 | 162049.00 | 24873.37 | 1.58 |
| 2025-06-12 | 15.50 | 15.41 | -0.14 | -0.90 | 114845.81 | 17801.07 | 1.12 |
| 2025-06-11 | 15.45 | 15.65 | 0.06 | 0.39 | 111416.00 | 17427.35 | 1.09 |
| 2025-06-10 | 15.89 | 15.59 | -0.30 | -1.89 | 224926.00 | 35079.34 | 2.20 |
| 2025-06-09 | 15.87 | 15.89 | 0.02 | 0.13 | 176543.63 | 28157.97 | 1.73 |
| 2025-06-06 | 16.20 | 15.87 | -0.26 | -1.61 | 171201.18 | 27337.70 | 1.67 |
| 2025-06-05 | 16.05 | 16.13 | -0.02 | -0.12 | 208257.08 | 33396.09 | 2.04 |
| 2025-06-04 | 16.40 | 16.15 | -0.40 | -2.42 | 287267.78 | 46538.94 | 2.81 |
| 2025-06-03 | 16.48 | 16.55 | 0.20 | 1.22 | 430268.00 | 71104.51 | 4.21 |
| 2025-05-30 | 15.76 | 16.35 | 0.48 | 3.03 | 529633.00 | 86293.74 | 5.18 |
| 2025-05-29 | 15.13 | 15.87 | 0.68 | 4.48 | 336427.44 | 52864.70 | 3.29 |
| 2025-05-28 | 15.63 | 15.19 | -0.39 | -2.50 | 215579.01 | 32957.70 | 2.11 |
| 2025-05-27 | 15.81 | 15.58 | -0.20 | -1.27 | 152753.00 | 23774.97 | 1.49 |
| 2025-05-26 | 15.57 | 15.78 | 0.08 | 0.51 | 158798.00 | 25052.59 | 1.55 |
| 2025-05-23 | 16.00 | 15.70 | -0.53 | -3.27 | 287750.02 | 45831.67 | 2.81 |
| 2025-05-22 | 15.99 | 16.23 | 0.39 | 2.46 | 423862.02 | 69297.14 | 4.14 |
| 2025-05-21 | 16.20 | 15.84 | -0.36 | -2.22 | 234316.66 | 37324.32 | 2.29 |
| 2025-05-20 | 16.39 | 16.20 | -0.11 | -0.67 | 189770.12 | 30767.63 | 1.86 |
| 2025-05-19 | 16.05 | 16.31 | 0.20 | 1.24 | 228484.67 | 37119.26 | 2.23 |
| 2025-05-16 | 16.02 | 16.11 | -0.06 | -0.37 | 233124.00 | 37819.60 | 2.28 |
| 2025-05-15 | 16.73 | 16.17 | -0.61 | -3.64 | 402529.18 | 65509.48 | 3.94 |
| 2025-05-14 | 16.97 | 16.78 | -0.53 | -3.06 | 548936.29 | 92265.83 | 5.37 |
| 2025-05-13 | 16.55 | 17.31 | 0.77 | 4.66 | 992373.02 | 168843.88 | 9.70 |
| 2025-05-12 | 16.04 | 16.54 | 0.69 | 4.35 | 625349.34 | 103670.47 | 6.11 |
| 2025-05-09 | 16.20 | 15.85 | -0.18 | -1.12 | 329156.78 | 52153.44 | 3.22 |
| 2025-05-08 | 15.70 | 16.03 | 0.24 | 1.52 | 357769.00 | 56881.60 | 3.50 |
| 2025-05-07 | 15.82 | 15.79 | 0.24 | 1.54 | 426073.00 | 67585.51 | 4.17 |
| 2025-05-06 | 15.15 | 15.55 | 0.46 | 3.05 | 267850.99 | 41269.83 | 2.62 |
| 2025-04-30 | 14.68 | 15.09 | 0.09 | 0.60 | 275410.33 | 41334.51 | 2.69 |
| 2025-04-29 | 14.98 | 15.00 | 0.01 | 0.07 | 153703.00 | 23107.27 | 1.50 |
| 2025-04-28 | 15.60 | 14.99 | -0.61 | -3.91 | 254117.56 | 38587.03 | 2.48 |
| 2025-04-25 | 15.60 | 15.60 | 0.14 | 0.91 | 288547.00 | 45224.58 | 2.82 |
| 2025-04-24 | 15.85 | 15.46 | -0.67 | -4.15 | 419186.56 | 65559.53 | 4.10 |
| 2025-04-23 | 15.24 | 16.13 | 0.91 | 5.98 | 635288.00 | 99300.72 | 6.21 |
| 2025-04-22 | 15.11 | 15.22 | 0.12 | 0.80 | 474374.56 | 72285.96 | 4.64 |
| 2025-04-21 | 14.98 | 15.10 | 0.48 | 3.28 | 288485.00 | 43287.82 | 2.82 |
| 2025-04-18 | 14.53 | 14.62 | -0.04 | -0.27 | 134099.00 | 19541.33 | 1.31 |
| 2025-04-17 | 14.64 | 14.66 | 0.01 | 0.07 | 246763.00 | 36501.90 | 2.41 |
| 2025-04-16 | 14.88 | 14.65 | -0.25 | -1.68 | 222753.00 | 32965.64 | 2.18 |
| 2025-04-15 | 14.77 | 14.90 | 0.03 | 0.20 | 282056.67 | 42044.81 | 2.76 |
| 2025-04-14 | 15.00 | 14.87 | 0.11 | 0.75 | 281664.00 | 42075.54 | 2.75 |
| 2025-04-11 | 14.39 | 14.76 | 0.29 | 2.00 | 310666.18 | 45856.84 | 3.04 |
| 2025-04-10 | 14.56 | 14.47 | 0.24 | 1.69 | 414154.54 | 60733.80 | 4.05 |
| 2025-04-09 | 13.42 | 14.23 | 0.47 | 3.42 | 466988.78 | 63873.36 | 4.57 |
| 2025-04-08 | 13.60 | 13.76 | -0.27 | -1.92 | 447009.10 | 60847.39 | 4.37 |
| 2025-04-07 | 14.09 | 14.03 | -1.56 | -10.01 | 245948.00 | 34721.31 | 2.40 |
| 2025-04-03 | 15.57 | 15.59 | -0.24 | -1.52 | 253470.55 | 39968.01 | 2.48 |
| 2025-04-02 | 15.95 | 15.83 | -0.25 | -1.56 | 215332.07 | 34219.38 | 2.11 |
| 2025-04-01 | 15.98 | 16.08 | 0.14 | 0.88 | 262395.78 | 42228.18 | 2.57 |
| 2025-03-31 | 16.23 | 15.94 | 0.10 | 0.63 | 345203.81 | 55439.24 | 3.38 |
| 2025-03-28 | 16.40 | 15.84 | -0.61 | -3.71 | 325727.17 | 52274.20 | 3.18 |
| 2025-03-27 | 16.26 | 16.45 | 0.19 | 1.17 | 376432.26 | 62075.29 | 3.68 |
| 2025-03-26 | 16.26 | 16.26 | 0.08 | 0.49 | 272073.78 | 44212.36 | 2.66 |
| 2025-03-25 | 16.35 | 16.18 | -0.13 | -0.80 | 295659.44 | 48378.99 | 2.89 |
| 2025-03-24 | 16.62 | 16.31 | -0.31 | -1.87 | 379751.03 | 61738.93 | 3.71 |
| 2025-03-21 | 17.13 | 16.62 | -0.68 | -3.93 | 433747.35 | 73018.92 | 4.24 |
| 2025-03-20 | 17.44 | 17.30 | -0.33 | -1.87 | 348376.97 | 60907.61 | 3.41 |
| 2025-03-19 | 17.76 | 17.63 | -0.13 | -0.73 | 367097.24 | 64565.88 | 3.59 |
| 2025-03-18 | 17.96 | 17.76 | -0.19 | -1.06 | 425902.00 | 75910.47 | 4.16 |
| 2025-03-17 | 17.34 | 17.95 | 0.58 | 3.34 | 616594.56 | 110224.17 | 6.03 |
| 2025-03-14 | 17.22 | 17.37 | 0.18 | 1.05 | 532730.40 | 91780.00 | 5.21 |
| 2025-03-13 | 18.71 | 17.19 | -1.43 | -7.68 | 945565.63 | 167019.04 | 9.24 |
| 2025-03-12 | 19.31 | 18.62 | -0.69 | -3.57 | 763861.45 | 144072.25 | 7.47 |
| 2025-03-11 | 19.00 | 19.31 | -0.11 | -0.57 | 1039709.13 | 197401.69 | 10.17 |
| 2025-03-10 | 19.77 | 19.42 | -0.67 | -3.34 | 1151921.90 | 227597.98 | 11.26 |
| 2025-03-07 | 19.65 | 20.09 | 0.91 | 4.75 | 1818166.99 | 370173.11 | 17.78 |
| 2025-03-06 | 18.05 | 19.18 | 1.34 | 7.51 | 1534581.95 | 293204.86 | 15.00 |
| 2025-03-05 | 18.25 | 17.84 | -0.36 | -1.98 | 740854.80 | 133391.25 | 7.24 |
| 2025-03-04 | 18.35 | 18.20 | -0.70 | -3.70 | 884294.04 | 162803.08 | 8.65 |
| 2025-03-03 | 17.90 | 18.90 | 0.90 | 5.00 | 1261058.29 | 235032.30 | 12.33 |
| 2025-02-28 | 17.88 | 18.00 | -0.09 | -0.50 | 1051868.91 | 187389.38 | 10.28 |
| 2025-02-27 | 18.20 | 18.09 | 0.07 | 0.39 | 1010139.04 | 182319.81 | 9.88 |
| 2025-02-26 | 18.47 | 18.02 | -0.54 | -2.91 | 1484620.55 | 268805.69 | 14.52 |
| 2025-02-25 | 16.50 | 18.56 | 1.69 | 10.02 | 1853545.46 | 334739.94 | 18.12 |
| 2025-02-24 | 16.62 | 16.87 | 0.27 | 1.63 | 1029661.34 | 175391.77 | 10.07 |
日K线
周K线
月K线
