智慧农业(000816)股票信息
| 股票代码 | 000816 |
| 股票名称 | 智慧农业 |
| 最新价/元 | 3.13 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.32 |
| 买入/元 | 3.13 |
| 卖出/元 | 3.14 |
| 昨收/元 | 3.14 |
| 今开/元 | 3.14 |
| 最高/元 | 3.15 |
| 最低/元 | 3.12 |
| 成交量/手 | 152990.00 |
| 成交额/万 | 4790.45 |
| 股净值/元 | -94.85 |
| 市净率 | 2.25 |
| 总市值/万 | 452915.17 |
| 流通值/万 | 449695.09 |
| 换手率/% | 1.06 |
| 入市日期 | 1997-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
智慧农业(000816)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 | 3.14 | 3.13 | -0.01 | -0.32 | 152990.00 | 4790.45 | 1.06 |
| 2025-07-17 | 3.13 | 3.14 | 0.00 | 0.00 | 260220.03 | 8153.94 | 1.81 |
| 2025-07-16 | 3.12 | 3.14 | 0.02 | 0.64 | 264523.79 | 8294.24 | 1.84 |
| 2025-07-15 | 3.18 | 3.12 | -0.05 | -1.58 | 402726.72 | 12556.57 | 2.80 |
| 2025-07-14 | 3.19 | 3.17 | -0.04 | -1.25 | 314293.00 | 10006.24 | 2.19 |
| 2025-07-11 | 3.21 | 3.21 | 0.01 | 0.31 | 460196.29 | 14637.70 | 3.20 |
| 2025-07-10 | 3.21 | 3.20 | -0.03 | -0.93 | 576857.00 | 18401.46 | 4.02 |
| 2025-07-09 | 3.13 | 3.23 | 0.10 | 3.20 | 1221006.17 | 39192.31 | 8.50 |
| 2025-07-08 | 3.13 | 3.13 | -0.01 | -0.32 | 408392.00 | 12711.07 | 2.84 |
| 2025-07-07 | 3.06 | 3.14 | 0.08 | 2.61 | 701725.90 | 21974.43 | 4.88 |
| 2025-07-04 | 3.10 | 3.06 | -0.04 | -1.29 | 299005.00 | 9202.95 | 2.08 |
| 2025-07-03 | 3.07 | 3.10 | 0.01 | 0.32 | 267824.04 | 8305.29 | 1.86 |
| 2025-07-02 | 3.09 | 3.09 | -0.02 | -0.64 | 274259.91 | 8457.04 | 1.91 |
| 2025-07-01 | 3.10 | 3.11 | 0.01 | 0.32 | 274535.07 | 8501.36 | 1.91 |
| 2025-06-30 | 3.12 | 3.10 | -0.01 | -0.32 | 212391.00 | 6584.34 | 1.48 |
| 2025-06-27 | 3.11 | 3.11 | 0.00 | 0.00 | 231727.45 | 7222.12 | 1.61 |
| 2025-06-26 | 3.10 | 3.11 | 0.01 | 0.32 | 254475.25 | 7900.97 | 1.77 |
| 2025-06-25 | 3.10 | 3.10 | 0.00 | 0.00 | 243896.61 | 7535.56 | 1.70 |
| 2025-06-24 | 3.06 | 3.10 | 0.05 | 1.64 | 230191.54 | 7102.52 | 1.60 |
| 2025-06-23 | 2.98 | 3.05 | 0.02 | 0.66 | 156747.00 | 4746.39 | 1.09 |
| 2025-06-20 | 3.03 | 3.03 | 0.00 | 0.00 | 170886.00 | 5188.25 | 1.19 |
| 2025-06-19 | 3.08 | 3.03 | -0.05 | -1.62 | 225820.00 | 6897.81 | 1.57 |
| 2025-06-18 | 3.10 | 3.08 | -0.03 | -0.97 | 200047.74 | 6162.68 | 1.39 |
| 2025-06-17 | 3.11 | 3.11 | 0.00 | 0.00 | 173857.51 | 5399.27 | 1.21 |
| 2025-06-16 | 3.10 | 3.11 | 0.00 | 0.00 | 177479.09 | 5495.08 | 1.24 |
| 2025-06-13 | 3.14 | 3.11 | -0.03 | -0.96 | 322734.00 | 10080.77 | 2.25 |
| 2025-06-12 | 3.18 | 3.14 | -0.04 | -1.26 | 283282.00 | 8923.89 | 1.97 |
| 2025-06-11 | 3.16 | 3.18 | 0.01 | 0.32 | 353093.02 | 11212.20 | 2.46 |
| 2025-06-10 | 3.18 | 3.17 | -0.01 | -0.31 | 606570.37 | 19116.93 | 4.22 |
| 2025-06-09 | 3.18 | 3.18 | 0.00 | 0.00 | 375150.92 | 11881.74 | 2.61 |
| 2025-06-06 | 3.11 | 3.18 | 0.08 | 2.58 | 892293.56 | 28632.93 | 6.21 |
| 2025-06-05 | 3.11 | 3.10 | -0.01 | -0.32 | 185907.00 | 5765.09 | 1.29 |
| 2025-06-04 | 3.10 | 3.11 | 0.01 | 0.32 | 186811.73 | 5793.03 | 1.30 |
| 2025-06-03 | 3.10 | 3.10 | 0.01 | 0.32 | 196289.00 | 6074.77 | 1.37 |
| 2025-05-30 | 3.17 | 3.09 | -0.09 | -2.83 | 523354.00 | 16264.15 | 3.64 |
| 2025-05-29 | 3.10 | 3.18 | 0.06 | 1.92 | 610001.52 | 19395.48 | 4.25 |
| 2025-05-28 | 3.17 | 3.12 | -0.05 | -1.58 | 368178.90 | 11598.75 | 2.56 |
| 2025-05-27 | 3.12 | 3.17 | 0.05 | 1.60 | 430381.00 | 13637.10 | 3.00 |
| 2025-05-26 | 3.09 | 3.12 | 0.04 | 1.30 | 242374.01 | 7530.53 | 1.69 |
| 2025-05-23 | 3.15 | 3.08 | -0.08 | -2.53 | 386398.39 | 12014.42 | 2.69 |
| 2025-05-22 | 3.17 | 3.16 | -0.03 | -0.94 | 421113.00 | 13381.56 | 2.93 |
| 2025-05-21 | 3.25 | 3.19 | -0.06 | -1.85 | 315337.50 | 10066.95 | 2.19 |
| 2025-05-20 | 3.25 | 3.25 | 0.03 | 0.93 | 538399.54 | 17337.52 | 3.75 |
| 2025-05-19 | 3.10 | 3.22 | 0.12 | 3.87 | 740521.51 | 23549.24 | 5.15 |
| 2025-05-16 | 3.12 | 3.10 | -0.02 | -0.64 | 226865.62 | 7053.42 | 1.58 |
| 2025-05-15 | 3.16 | 3.12 | -0.04 | -1.27 | 325761.01 | 10194.30 | 2.27 |
| 2025-05-14 | 3.13 | 3.16 | 0.04 | 1.28 | 482871.30 | 15230.31 | 3.36 |
| 2025-05-13 | 3.15 | 3.12 | -0.01 | -0.32 | 388842.80 | 12233.96 | 2.71 |
| 2025-05-12 | 3.14 | 3.13 | 0.01 | 0.32 | 290911.01 | 9093.56 | 2.02 |
| 2025-05-09 | 3.20 | 3.12 | -0.08 | -2.50 | 359260.00 | 11291.93 | 2.50 |
| 2025-05-08 | 3.15 | 3.20 | 0.03 | 0.95 | 517733.00 | 16533.07 | 3.60 |
| 2025-05-07 | 3.17 | 3.17 | 0.05 | 1.60 | 683504.00 | 21545.00 | 4.76 |
| 2025-05-06 | 3.05 | 3.12 | 0.08 | 2.63 | 399400.01 | 12348.31 | 2.78 |
| 2025-04-30 | 3.00 | 3.04 | 0.04 | 1.33 | 353452.01 | 10718.85 | 2.46 |
| 2025-04-29 | 3.00 | 3.00 | 0.00 | 0.00 | 234652.01 | 7043.77 | 1.63 |
| 2025-04-28 | 3.06 | 3.00 | -0.08 | -2.60 | 351182.01 | 10564.13 | 2.44 |
| 2025-04-25 | 3.09 | 3.08 | 0.01 | 0.33 | 281170.60 | 8712.32 | 1.96 |
| 2025-04-24 | 3.14 | 3.07 | -0.07 | -2.23 | 376674.00 | 11635.89 | 2.62 |
| 2025-04-23 | 3.17 | 3.14 | 0.00 | 0.00 | 328266.01 | 10331.63 | 2.28 |
| 2025-04-22 | 3.16 | 3.14 | -0.03 | -0.95 | 314341.24 | 9868.67 | 2.19 |
| 2025-04-21 | 3.13 | 3.17 | 0.04 | 1.28 | 359265.86 | 11329.64 | 2.50 |
| 2025-04-18 | 3.14 | 3.13 | -0.02 | -0.64 | 367891.86 | 11497.14 | 2.56 |
| 2025-04-17 | 3.15 | 3.15 | -0.03 | -0.94 | 384754.00 | 12226.71 | 2.68 |
| 2025-04-16 | 3.27 | 3.18 | -0.11 | -3.34 | 622777.87 | 19819.72 | 4.33 |
| 2025-04-15 | 3.38 | 3.29 | -0.10 | -2.95 | 653387.90 | 21568.09 | 4.55 |
| 2025-04-14 | 3.30 | 3.39 | 0.06 | 1.80 | 891380.14 | 30051.29 | 6.20 |
| 2025-04-11 | 3.49 | 3.33 | -0.19 | -5.40 | 1386047.41 | 46709.00 | 9.65 |
| 2025-04-10 | 3.41 | 3.52 | -0.02 | -0.57 | 2171213.21 | 76929.09 | 15.11 |
| 2025-04-09 | 3.34 | 3.54 | 0.32 | 9.94 | 2381235.81 | 81801.46 | 16.57 |
| 2025-04-08 | 3.04 | 3.22 | 0.29 | 9.90 | 725939.26 | 23150.93 | 5.05 |
| 2025-04-07 | 3.16 | 2.93 | -0.32 | -9.85 | 653927.00 | 19453.07 | 4.55 |
| 2025-04-03 | 3.20 | 3.25 | 0.01 | 0.31 | 370885.00 | 12075.70 | 2.58 |
| 2025-04-02 | 3.25 | 3.24 | -0.02 | -0.61 | 287733.01 | 9383.41 | 2.00 |
| 2025-04-01 | 3.28 | 3.26 | 0.00 | 0.00 | 406725.00 | 13341.12 | 2.83 |
| 2025-03-31 | 3.31 | 3.26 | -0.09 | -2.69 | 706289.80 | 22865.95 | 4.92 |
| 2025-03-28 | 3.52 | 3.35 | -0.20 | -5.63 | 810214.99 | 27520.76 | 5.64 |
| 2025-03-27 | 3.51 | 3.55 | 0.04 | 1.14 | 975491.67 | 34656.45 | 6.79 |
| 2025-03-26 | 3.42 | 3.51 | 0.08 | 2.33 | 523353.00 | 18296.70 | 3.64 |
| 2025-03-25 | 3.47 | 3.43 | -0.04 | -1.15 | 401184.99 | 13843.92 | 2.79 |
| 2025-03-24 | 3.59 | 3.47 | -0.09 | -2.53 | 704974.21 | 24413.86 | 4.91 |
| 2025-03-21 | 3.65 | 3.56 | -0.11 | -3.00 | 691405.00 | 24804.97 | 4.81 |
| 2025-03-20 | 3.64 | 3.67 | 0.01 | 0.27 | 760789.00 | 28015.89 | 5.30 |
| 2025-03-19 | 3.66 | 3.66 | 0.00 | 0.00 | 661777.00 | 24288.84 | 4.61 |
| 2025-03-18 | 3.68 | 3.66 | -0.01 | -0.27 | 461217.12 | 16851.83 | 3.21 |
| 2025-03-17 | 3.67 | 3.67 | 0.03 | 0.82 | 645786.52 | 23788.24 | 4.50 |
| 2025-03-14 | 3.58 | 3.64 | 0.02 | 0.55 | 667479.06 | 24168.30 | 4.65 |
| 2025-03-13 | 3.74 | 3.62 | -0.12 | -3.21 | 1042775.47 | 37955.84 | 7.26 |
| 2025-03-12 | 3.77 | 3.74 | -0.04 | -1.06 | 901971.10 | 34047.23 | 6.28 |
| 2025-03-11 | 3.73 | 3.78 | -0.01 | -0.26 | 798244.42 | 30000.26 | 5.56 |
| 2025-03-10 | 3.84 | 3.79 | -0.12 | -3.07 | 1074137.32 | 40738.45 | 7.48 |
| 2025-03-07 | 3.73 | 3.91 | 0.15 | 3.99 | 2129724.84 | 81969.09 | 14.83 |
| 2025-03-06 | 3.71 | 3.76 | 0.05 | 1.35 | 1284593.16 | 48242.59 | 8.94 |
| 2025-03-05 | 3.80 | 3.71 | -0.07 | -1.85 | 1123383.66 | 41502.87 | 7.82 |
| 2025-03-04 | 3.69 | 3.78 | 0.06 | 1.61 | 1500279.86 | 56074.53 | 10.44 |
| 2025-03-03 | 3.65 | 3.72 | 0.07 | 1.92 | 1609362.41 | 59132.34 | 11.20 |
| 2025-02-28 | 3.82 | 3.65 | -0.28 | -7.13 | 2009596.22 | 75756.40 | 13.99 |
| 2025-02-27 | 4.32 | 3.93 | -0.38 | -8.82 | 3221198.65 | 129787.14 | 22.42 |
| 2025-02-26 | 4.56 | 4.31 | -0.28 | -6.10 | 4461952.14 | 198137.53 | 31.06 |
| 2025-02-25 | 4.59 | 4.59 | 0.42 | 10.07 | 3521008.09 | 160707.62 | 24.51 |
| 2025-02-24 | 4.17 | 4.17 | 0.38 | 10.03 | 307192.92 | 12809.94 | 2.14 |
日K线
周K线
月K线
