岳阳兴长(000819)股票信息
| 股票代码 | 000819 |
| 股票名称 | 岳阳兴长 |
| 最新价/元 | 18.13 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.06 |
| 买入/元 | 18.12 |
| 卖出/元 | 18.13 |
| 昨收/元 | 18.12 |
| 今开/元 | 18.30 |
| 最高/元 | 18.66 |
| 最低/元 | 18.03 |
| 成交量/手 | 103861.31 |
| 成交额/万 | 18975.98 |
| 股净值/元 | 106.65 |
| 市净率 | 3.09 |
| 总市值/万 | 670261.58 |
| 流通值/万 | 657972.16 |
| 换手率/% | 2.86 |
| 入市日期 | 1997-06-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
岳阳兴长(000819)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 | 18.30 | 18.13 | 0.01 | 0.06 | 103861.31 | 18975.98 | 2.86 |
| 2025-07-17 | 18.25 | 18.12 | -0.15 | -0.82 | 118613.78 | 21661.43 | 3.27 |
| 2025-07-16 | 17.95 | 18.27 | 0.32 | 1.78 | 177382.76 | 32307.59 | 4.89 |
| 2025-07-15 | 17.85 | 17.95 | 0.13 | 0.73 | 131298.14 | 23525.03 | 3.76 |
| 2025-07-14 | 18.12 | 17.82 | -0.55 | -2.99 | 262445.98 | 47647.07 | 7.52 |
| 2025-07-11 | 17.92 | 18.37 | 0.97 | 5.58 | 387549.31 | 70725.19 | 11.11 |
| 2025-07-10 | 17.45 | 17.50 | 0.22 | 1.27 | 341425.63 | 59131.96 | 9.79 |
| 2025-07-09 | 15.68 | 17.28 | 1.57 | 9.99 | 340386.83 | 57204.59 | 9.76 |
| 2025-07-08 | 15.69 | 15.71 | 0.00 | 0.00 | 74549.80 | 11677.69 | 2.14 |
| 2025-07-07 | 15.08 | 15.71 | 0.62 | 4.11 | 136452.33 | 21365.85 | 3.91 |
| 2025-07-04 | 15.32 | 15.09 | -0.20 | -1.31 | 37636.36 | 5710.12 | 1.08 |
| 2025-07-03 | 15.26 | 15.29 | 0.02 | 0.13 | 19702.42 | 3014.79 | 0.56 |
| 2025-07-02 | 15.37 | 15.27 | -0.17 | -1.10 | 30703.17 | 4698.20 | 0.88 |
| 2025-07-01 | 15.54 | 15.44 | -0.21 | -1.34 | 46688.87 | 7160.36 | 1.34 |
| 2025-06-30 | 15.42 | 15.65 | 0.22 | 1.43 | 61755.50 | 9696.05 | 1.77 |
| 2025-06-27 | 15.47 | 15.43 | -0.12 | -0.77 | 55180.19 | 8516.77 | 1.58 |
| 2025-06-26 | 15.20 | 15.55 | 0.24 | 1.57 | 108868.58 | 16988.64 | 3.12 |
| 2025-06-25 | 15.46 | 15.31 | -0.29 | -1.86 | 67160.40 | 10239.67 | 1.93 |
| 2025-06-24 | 15.03 | 15.60 | 0.38 | 2.50 | 96120.78 | 14791.45 | 2.76 |
| 2025-06-23 | 14.98 | 15.22 | 0.39 | 2.63 | 46741.22 | 7074.79 | 1.34 |
| 2025-06-20 | 15.13 | 14.83 | -0.32 | -2.11 | 36875.42 | 5519.95 | 1.06 |
| 2025-06-19 | 15.12 | 15.15 | -0.05 | -0.33 | 51592.58 | 7780.17 | 1.48 |
| 2025-06-18 | 15.64 | 15.20 | -0.24 | -1.55 | 39933.18 | 6089.81 | 1.14 |
| 2025-06-17 | 15.44 | 15.44 | 0.01 | 0.07 | 30471.92 | 4687.84 | 0.87 |
| 2025-06-16 | 15.47 | 15.43 | -0.05 | -0.32 | 41480.86 | 6426.01 | 1.19 |
| 2025-06-13 | 15.82 | 15.48 | -0.21 | -1.34 | 54328.61 | 8478.53 | 1.56 |
| 2025-06-12 | 15.45 | 15.69 | 0.16 | 1.03 | 42205.58 | 6600.20 | 1.21 |
| 2025-06-11 | 15.73 | 15.53 | -0.19 | -1.21 | 50122.47 | 7846.76 | 1.44 |
| 2025-06-10 | 15.39 | 15.72 | 0.41 | 2.68 | 98324.20 | 15481.20 | 2.82 |
| 2025-06-09 | 15.13 | 15.31 | 0.16 | 1.06 | 40275.44 | 6146.73 | 1.15 |
| 2025-06-06 | 15.08 | 15.15 | 0.07 | 0.46 | 48658.13 | 7379.11 | 1.40 |
| 2025-06-05 | 15.01 | 15.08 | -0.01 | -0.07 | 53422.24 | 8006.06 | 1.53 |
| 2025-06-04 | 14.15 | 15.09 | 0.92 | 6.49 | 113879.09 | 16847.94 | 3.26 |
| 2025-06-03 | 14.20 | 14.17 | -0.06 | -0.42 | 17529.76 | 2488.27 | 0.50 |
| 2025-05-30 | 14.44 | 14.23 | -0.18 | -1.25 | 19506.26 | 2784.63 | 0.56 |
| 2025-05-29 | 14.28 | 14.41 | 0.12 | 0.84 | 19647.00 | 2824.84 | 0.56 |
| 2025-05-28 | 14.48 | 14.29 | -0.11 | -0.76 | 16382.68 | 2347.65 | 0.47 |
| 2025-05-27 | 14.41 | 14.40 | 0.00 | 0.00 | 19181.04 | 2749.89 | 0.55 |
| 2025-05-26 | 14.45 | 14.40 | 0.04 | 0.28 | 23781.41 | 3418.45 | 0.68 |
| 2025-05-23 | 14.45 | 14.36 | 0.01 | 0.07 | 31914.43 | 4622.97 | 0.91 |
| 2025-05-22 | 14.68 | 14.35 | -0.33 | -2.25 | 27758.22 | 4021.14 | 0.80 |
| 2025-05-21 | 14.67 | 14.68 | 0.00 | 0.00 | 19400.35 | 2842.80 | 0.56 |
| 2025-05-20 | 14.91 | 14.68 | -0.16 | -1.08 | 31979.89 | 4702.99 | 0.92 |
| 2025-05-19 | 14.49 | 14.84 | 0.35 | 2.42 | 60976.59 | 9011.93 | 1.75 |
| 2025-05-16 | 14.40 | 14.49 | 0.01 | 0.07 | 22320.83 | 3242.11 | 0.64 |
| 2025-05-15 | 14.63 | 14.48 | -0.21 | -1.43 | 25998.57 | 3799.09 | 0.75 |
| 2025-05-14 | 14.76 | 14.69 | -0.06 | -0.41 | 27682.31 | 4068.81 | 0.79 |
| 2025-05-13 | 15.05 | 14.75 | -0.18 | -1.21 | 33222.41 | 4931.97 | 0.95 |
| 2025-05-12 | 14.55 | 14.93 | 0.43 | 2.97 | 55558.00 | 8250.18 | 1.59 |
| 2025-05-09 | 14.70 | 14.50 | -0.17 | -1.16 | 30426.03 | 4434.98 | 0.87 |
| 2025-05-08 | 14.51 | 14.67 | 0.14 | 0.96 | 49084.97 | 7234.74 | 1.41 |
| 2025-05-07 | 14.50 | 14.53 | 0.08 | 0.55 | 26005.00 | 3770.15 | 0.75 |
| 2025-05-06 | 14.20 | 14.45 | 0.27 | 1.90 | 31290.88 | 4499.41 | 0.90 |
| 2025-04-30 | 14.11 | 14.18 | 0.07 | 0.50 | 23094.00 | 3287.18 | 0.66 |
| 2025-04-29 | 14.00 | 14.11 | 0.06 | 0.43 | 20293.00 | 2866.63 | 0.58 |
| 2025-04-28 | 14.32 | 14.05 | -0.32 | -2.23 | 37961.46 | 5346.74 | 1.09 |
| 2025-04-25 | 14.45 | 14.37 | -0.07 | -0.49 | 25792.15 | 3733.85 | 0.74 |
| 2025-04-24 | 14.69 | 14.44 | -0.25 | -1.70 | 31405.00 | 4555.00 | 0.90 |
| 2025-04-23 | 14.71 | 14.69 | 0.01 | 0.07 | 27875.28 | 4097.92 | 0.80 |
| 2025-04-22 | 14.79 | 14.68 | -0.12 | -0.81 | 23017.06 | 3385.84 | 0.66 |
| 2025-04-21 | 14.66 | 14.80 | 0.00 | 0.00 | 35875.40 | 5267.33 | 1.03 |
| 2025-04-18 | 14.48 | 14.80 | 0.32 | 2.21 | 63022.10 | 9346.84 | 1.81 |
| 2025-04-17 | 14.35 | 14.48 | -0.05 | -0.34 | 38778.50 | 5645.83 | 1.11 |
| 2025-04-16 | 14.39 | 14.53 | 0.28 | 1.97 | 76801.68 | 11152.17 | 2.20 |
| 2025-04-15 | 14.39 | 14.25 | -0.35 | -2.40 | 48741.05 | 6946.98 | 1.40 |
| 2025-04-14 | 14.03 | 14.60 | 0.61 | 4.36 | 67399.17 | 9731.18 | 1.93 |
| 2025-04-11 | 13.70 | 13.99 | 0.21 | 1.52 | 73368.00 | 10213.82 | 2.10 |
| 2025-04-10 | 13.80 | 13.78 | 0.23 | 1.70 | 65658.28 | 9108.94 | 1.88 |
| 2025-04-09 | 13.12 | 13.55 | 0.16 | 1.20 | 74344.95 | 9812.85 | 2.13 |
| 2025-04-08 | 13.80 | 13.39 | -0.81 | -5.70 | 113343.92 | 15296.21 | 3.25 |
| 2025-04-07 | 15.02 | 14.20 | -1.58 | -10.01 | 55837.00 | 8022.11 | 1.60 |
| 2025-04-03 | 15.63 | 15.78 | -0.02 | -0.13 | 62471.75 | 9772.74 | 1.79 |
| 2025-04-02 | 16.10 | 15.80 | -0.29 | -1.80 | 54090.81 | 8579.01 | 1.55 |
| 2025-04-01 | 16.36 | 16.09 | -0.63 | -3.77 | 72949.41 | 11789.94 | 2.09 |
| 2025-03-31 | 16.46 | 16.72 | 0.14 | 0.84 | 54802.92 | 9102.70 | 1.57 |
| 2025-03-28 | 17.13 | 16.58 | -0.59 | -3.44 | 83092.39 | 14026.61 | 2.38 |
| 2025-03-27 | 17.10 | 17.17 | 0.02 | 0.12 | 67980.06 | 11713.39 | 1.95 |
| 2025-03-26 | 16.70 | 17.15 | 0.36 | 2.14 | 83079.71 | 14176.08 | 2.38 |
| 2025-03-25 | 16.70 | 16.79 | 0.09 | 0.54 | 43074.25 | 7214.73 | 1.23 |
| 2025-03-24 | 16.43 | 16.70 | 0.15 | 0.91 | 69561.68 | 11558.58 | 1.99 |
| 2025-03-21 | 17.01 | 16.55 | -0.32 | -1.90 | 70438.59 | 11704.34 | 2.02 |
| 2025-03-20 | 17.06 | 16.87 | -0.20 | -1.17 | 51328.59 | 8723.06 | 1.47 |
| 2025-03-19 | 16.60 | 17.07 | 0.46 | 2.77 | 117600.76 | 19904.90 | 3.37 |
| 2025-03-18 | 16.72 | 16.61 | -0.13 | -0.78 | 49904.82 | 8303.16 | 1.43 |
| 2025-03-17 | 16.82 | 16.74 | -0.08 | -0.48 | 46398.77 | 7803.77 | 1.33 |
| 2025-03-14 | 16.75 | 16.82 | 0.14 | 0.84 | 59382.97 | 9908.26 | 1.70 |
| 2025-03-13 | 17.04 | 16.68 | -0.36 | -2.11 | 76168.71 | 12751.26 | 2.18 |
| 2025-03-12 | 16.91 | 17.04 | 0.16 | 0.95 | 77044.70 | 13096.04 | 2.21 |
| 2025-03-11 | 16.65 | 16.88 | 0.00 | 0.00 | 61516.49 | 10287.81 | 1.76 |
| 2025-03-10 | 16.30 | 16.88 | 0.60 | 3.69 | 127167.38 | 21350.47 | 3.65 |
| 2025-03-07 | 16.25 | 16.28 | 0.03 | 0.19 | 92381.80 | 15144.35 | 2.65 |
| 2025-03-06 | 15.94 | 16.25 | 0.39 | 2.46 | 122879.83 | 20135.39 | 3.52 |
| 2025-03-05 | 15.85 | 15.86 | -0.10 | -0.63 | 33058.18 | 5236.62 | 0.95 |
| 2025-03-04 | 15.98 | 15.96 | 0.03 | 0.19 | 41155.81 | 6540.90 | 1.18 |
| 2025-03-03 | 15.74 | 15.93 | 0.23 | 1.47 | 52030.08 | 8334.33 | 1.49 |
| 2025-02-28 | 16.14 | 15.70 | -0.53 | -3.27 | 55834.14 | 8877.30 | 1.60 |
| 2025-02-27 | 16.16 | 16.23 | 0.05 | 0.31 | 70192.07 | 11480.16 | 2.01 |
| 2025-02-26 | 15.94 | 16.18 | 0.36 | 2.28 | 72354.86 | 11589.13 | 2.07 |
| 2025-02-25 | 15.86 | 15.82 | -0.13 | -0.82 | 43334.34 | 6870.21 | 1.24 |
| 2025-02-24 | 16.06 | 15.95 | -0.15 | -0.93 | 45784.54 | 7300.27 | 1.31 |
日K线
周K线
月K线
