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 | 2.35 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 9.30 |
| 买入/元 | 2.35 |
| 卖出/元 | 2.36 |
| 昨收/元 | 2.15 |
| 今开/元 | 2.25 |
| 最高/元 | 2.37 |
| 最低/元 | 2.17 |
| 成交量/手 | 818434.32 |
| 成交额/万 | 18675.97 |
| 股净值/元 | -50.54 |
| 市净率 | 1.60 |
| 总市值/万 | 340048.13 |
| 流通值/万 | 337580.77 |
| 换手率/% | 5.70 |
| 入市日期 | 1997-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.25 | 2.35 | 0.20 | 9.30 | 818434.32 | 18675.97 | 5.70 |
| 2024-09-27 | 2.06 | 2.15 | 0.12 | 5.91 | 676274.05 | 14307.51 | 4.71 |
| 2024-09-26 | 1.96 | 2.03 | 0.05 | 2.53 | 583979.82 | 11675.44 | 4.07 |
| 2024-09-25 | 2.04 | 1.98 | 0.01 | 0.51 | 969916.00 | 19479.07 | 6.75 |
| 2024-09-24 | 1.80 | 1.97 | 0.18 | 10.06 | 316965.74 | 6119.38 | 2.21 |
| 2024-09-23 | 1.79 | 1.79 | 0.00 | 0.00 | 142340.00 | 2549.13 | 0.99 |
| 2024-09-20 | 1.81 | 1.79 | -0.03 | -1.65 | 162658.00 | 2927.51 | 1.13 |
| 2024-09-19 | 1.72 | 1.82 | 0.10 | 5.81 | 341795.68 | 6145.11 | 2.38 |
| 2024-09-18 | 1.75 | 1.72 | -0.03 | -1.71 | 162852.01 | 2799.08 | 1.13 |
| 2024-09-13 | 1.79 | 1.75 | -0.03 | -1.69 | 142391.10 | 2512.47 | 0.99 |
| 2024-09-12 | 1.76 | 1.78 | 0.00 | 0.00 | 188322.58 | 3372.28 | 1.31 |
| 2024-09-11 | 1.81 | 1.78 | -0.01 | -0.56 | 275249.00 | 4986.31 | 1.92 |
| 2024-09-10 | 1.78 | 1.79 | 0.01 | 0.56 | 115019.00 | 2053.35 | 0.80 |
| 2024-09-09 | 1.74 | 1.78 | 0.01 | 0.57 | 113233.00 | 2004.94 | 0.79 |
| 2024-09-06 | 1.81 | 1.77 | -0.04 | -2.21 | 126164.00 | 2257.14 | 0.88 |
| 2024-09-05 | 1.80 | 1.81 | 0.02 | 1.12 | 103129.00 | 1866.91 | 0.72 |
| 2024-09-04 | 1.82 | 1.79 | -0.03 | -1.65 | 157334.00 | 2856.47 | 1.10 |
| 2024-09-03 | 1.82 | 1.82 | 0.01 | 0.55 | 117216.00 | 2132.27 | 0.82 |
| 2024-09-02 | 1.83 | 1.81 | -0.03 | -1.63 | 194113.00 | 3573.21 | 1.35 |
| 2024-08-30 | 1.80 | 1.84 | 0.03 | 1.66 | 216009.00 | 3952.08 | 1.50 |
| 2024-08-29 | 1.76 | 1.81 | 0.05 | 2.84 | 189645.00 | 3395.89 | 1.32 |
| 2024-08-28 | 1.75 | 1.76 | 0.01 | 0.57 | 135372.01 | 2397.84 | 0.94 |
| 2024-08-27 | 1.80 | 1.75 | -0.05 | -2.78 | 141570.95 | 2500.79 | 0.99 |
| 2024-08-26 | 1.72 | 1.80 | 0.06 | 3.45 | 173380.01 | 3087.79 | 1.21 |
| 2024-08-23 | 1.78 | 1.74 | -0.04 | -2.25 | 171106.00 | 2981.39 | 1.19 |
| 2024-08-22 | 1.78 | 1.78 | 0.01 | 0.57 | 187480.00 | 3363.43 | 1.31 |
| 2024-08-21 | 1.79 | 1.77 | -0.03 | -1.67 | 141786.98 | 2539.40 | 0.99 |
| 2024-08-20 | 1.83 | 1.80 | -0.04 | -2.17 | 220101.98 | 3964.09 | 1.53 |
| 2024-08-19 | 1.80 | 1.84 | 0.04 | 2.22 | 298825.28 | 5478.54 | 2.08 |
| 2024-08-16 | 1.87 | 1.80 | -0.05 | -2.70 | 238398.00 | 4353.21 | 1.66 |
| 2024-08-15 | 1.83 | 1.85 | 0.03 | 1.65 | 256998.33 | 4693.90 | 1.79 |
| 2024-08-14 | 1.81 | 1.82 | 0.02 | 1.11 | 151874.00 | 2749.77 | 1.06 |
| 2024-08-13 | 1.77 | 1.80 | 0.02 | 1.12 | 135020.00 | 2406.19 | 0.94 |
| 2024-08-12 | 1.76 | 1.78 | 0.00 | 0.00 | 121817.11 | 2158.64 | 0.85 |
| 2024-08-09 | 1.81 | 1.78 | -0.03 | -1.66 | 168227.00 | 3015.38 | 1.17 |
| 2024-08-08 | 1.80 | 1.81 | 0.02 | 1.12 | 219746.00 | 3946.49 | 1.53 |
| 2024-08-07 | 1.79 | 1.79 | -0.01 | -0.56 | 144672.79 | 2583.42 | 1.01 |
| 2024-08-06 | 1.78 | 1.80 | 0.05 | 2.86 | 235901.70 | 4222.91 | 1.64 |
| 2024-08-05 | 1.80 | 1.75 | -0.04 | -2.24 | 264403.01 | 4735.01 | 1.84 |
| 2024-08-02 | 1.80 | 1.79 | -0.03 | -1.65 | 234382.00 | 4238.48 | 1.63 |
| 2024-08-01 | 1.80 | 1.82 | 0.02 | 1.11 | 314985.35 | 5722.60 | 2.19 |
| 2024-07-31 | 1.74 | 1.80 | 0.03 | 1.70 | 288803.33 | 5135.20 | 2.01 |
| 2024-07-30 | 1.74 | 1.77 | 0.02 | 1.14 | 204471.00 | 3588.42 | 1.42 |
| 2024-07-29 | 1.73 | 1.75 | 0.00 | 0.00 | 332992.01 | 5820.79 | 2.32 |
| 2024-07-26 | 1.65 | 1.75 | 0.10 | 6.06 | 416834.51 | 7117.12 | 2.90 |
| 2024-07-25 | 1.62 | 1.65 | 0.02 | 1.23 | 203427.28 | 3340.43 | 1.42 |
| 2024-07-24 | 1.67 | 1.63 | -0.04 | -2.40 | 240909.00 | 3959.40 | 1.68 |
| 2024-07-23 | 1.69 | 1.67 | -0.02 | -1.18 | 284114.89 | 4834.98 | 1.98 |
| 2024-07-22 | 1.69 | 1.69 | -0.02 | -1.17 | 320048.00 | 5395.03 | 2.23 |
| 2024-07-19 | 1.73 | 1.71 | -0.05 | -2.84 | 454007.14 | 7826.60 | 3.16 |
| 2024-07-18 | 1.70 | 1.76 | 0.03 | 1.73 | 535292.00 | 9320.67 | 3.73 |
| 2024-07-17 | 1.80 | 1.73 | -0.05 | -2.81 | 478278.00 | 8331.86 | 3.33 |
| 2024-07-16 | 1.74 | 1.78 | -0.02 | -1.11 | 790990.95 | 14223.77 | 5.50 |
| 2024-07-15 | 1.84 | 1.80 | -0.10 | -5.26 | 1168983.15 | 21696.25 | 8.14 |
| 2024-07-12 | 1.90 | 1.90 | 0.17 | 9.83 | 168026.40 | 3192.50 | 1.17 |
| 2024-07-11 | 1.65 | 1.73 | 0.16 | 10.19 | 469192.25 | 7907.24 | 3.27 |
| 2024-07-10 | 1.56 | 1.57 | 0.14 | 9.79 | 479133.80 | 7418.31 | 3.33 |
| 2024-07-09 | 1.46 | 1.43 | -0.02 | -1.38 | 235518.22 | 3350.15 | 1.64 |
| 2024-07-08 | 1.52 | 1.45 | -0.07 | -4.61 | 171203.00 | 2528.46 | 1.19 |
| 2024-07-05 | 1.49 | 1.52 | 0.03 | 2.01 | 174602.62 | 2626.37 | 1.22 |
| 2024-07-04 | 1.58 | 1.49 | -0.08 | -5.10 | 245174.48 | 3700.43 | 1.71 |
| 2024-07-03 | 1.54 | 1.57 | 0.03 | 1.95 | 266263.06 | 4187.57 | 1.85 |
| 2024-07-02 | 1.48 | 1.54 | 0.06 | 4.05 | 278345.41 | 4259.52 | 1.94 |
| 2024-07-01 | 1.50 | 1.48 | -0.01 | -0.67 | 282589.75 | 4140.06 | 1.97 |
| 2024-06-28 | 1.54 | 1.49 | -0.04 | -2.61 | 217160.01 | 3320.70 | 1.51 |
| 2024-06-27 | 1.59 | 1.53 | -0.05 | -3.17 | 208548.10 | 3253.91 | 1.45 |
| 2024-06-26 | 1.51 | 1.58 | 0.06 | 3.95 | 253278.20 | 3914.61 | 1.76 |
| 2024-06-25 | 1.53 | 1.52 | -0.03 | -1.94 | 281474.85 | 4281.63 | 1.96 |
| 2024-06-24 | 1.61 | 1.55 | -0.08 | -4.91 | 320118.90 | 5081.62 | 2.23 |
| 2024-06-21 | 1.71 | 1.63 | -0.10 | -5.78 | 506436.17 | 8336.00 | 3.52 |
| 2024-06-20 | 1.80 | 1.73 | -0.04 | -2.26 | 162309.00 | 2876.36 | 1.13 |
| 2024-06-19 | 1.83 | 1.77 | -0.05 | -2.75 | 138909.01 | 2487.54 | 0.97 |
| 2024-06-18 | 1.74 | 1.82 | 0.08 | 4.60 | 234267.71 | 4243.55 | 1.63 |
| 2024-06-17 | 1.76 | 1.74 | -0.02 | -1.14 | 139356.01 | 2438.76 | 0.97 |
| 2024-06-14 | 1.81 | 1.76 | -0.05 | -2.76 | 214757.95 | 3817.96 | 1.49 |
| 2024-06-13 | 1.89 | 1.81 | -0.07 | -3.72 | 299115.76 | 5374.55 | 2.08 |
| 2024-06-12 | 1.84 | 1.88 | 0.03 | 1.62 | 183117.95 | 3463.85 | 1.27 |
| 2024-06-11 | 1.85 | 1.85 | -0.06 | -3.14 | 185986.21 | 3434.77 | 1.29 |
| 2024-06-07 | 1.70 | 1.91 | 0.02 | 1.06 | 430523.40 | 7947.84 | 3.00 |
| 2024-06-06 | 2.15 | 1.89 | -0.21 | -10.00 | 325533.13 | 6450.30 | 2.27 |
| 2024-06-05 | 2.11 | 2.10 | -0.03 | -1.41 | 101531.00 | 2147.69 | 0.71 |
| 2024-06-04 | 2.14 | 2.13 | -0.01 | -0.47 | 110596.00 | 2342.98 | 0.77 |
| 2024-06-03 | 2.22 | 2.14 | -0.08 | -3.60 | 173207.71 | 3735.00 | 1.21 |
| 2024-05-31 | 2.22 | 2.22 | 0.00 | 0.00 | 68627.00 | 1523.85 | 0.48 |
| 2024-05-30 | 2.24 | 2.22 | -0.02 | -0.89 | 85961.87 | 1918.74 | 0.60 |
| 2024-05-29 | 2.23 | 2.24 | 0.02 | 0.90 | 77712.37 | 1742.54 | 0.54 |
| 2024-05-28 | 2.24 | 2.22 | -0.02 | -0.89 | 82235.00 | 1836.22 | 0.57 |
| 2024-05-27 | 2.26 | 2.24 | -0.01 | -0.44 | 76385.56 | 1709.12 | 0.53 |
| 2024-05-24 | 2.26 | 2.25 | -0.01 | -0.44 | 101698.45 | 2299.18 | 0.71 |
| 2024-05-23 | 2.32 | 2.26 | -0.07 | -3.00 | 159149.51 | 3624.25 | 1.11 |
| 2024-05-22 | 2.32 | 2.33 | -0.01 | -0.43 | 96920.96 | 2260.04 | 0.67 |
| 2024-05-21 | 2.37 | 2.34 | -0.05 | -2.09 | 140438.00 | 3297.72 | 0.98 |
| 2024-05-20 | 2.42 | 2.39 | -0.02 | -0.83 | 166139.56 | 3989.70 | 1.16 |
| 2024-05-17 | 2.40 | 2.41 | -0.01 | -0.41 | 144330.93 | 3459.61 | 1.00 |
| 2024-05-16 | 2.37 | 2.42 | 0.04 | 1.68 | 267459.05 | 6489.50 | 1.86 |
| 2024-05-15 | 2.39 | 2.38 | 0.00 | 0.00 | 172702.00 | 4138.50 | 1.20 |
| 2024-05-14 | 2.36 | 2.38 | 0.00 | 0.00 | 135415.45 | 3219.46 | 0.94 |
| 2024-05-13 | 2.42 | 2.38 | -0.07 | -2.86 | 246023.00 | 5837.38 | 1.71 |
| 2024-05-10 | 2.43 | 2.45 | 0.03 | 1.24 | 358601.46 | 8740.42 | 2.50 |
| 2024-05-09 | 2.44 | 2.42 | -0.11 | -4.35 | 578750.22 | 14102.17 | 4.03 |
日K线
周K线
月K线
