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 | 18.11 |
| 涨跌额/元 | 1.20 |
| 涨跌幅/% | 7.10 |
| 买入/元 | 18.10 |
| 卖出/元 | 18.11 |
| 昨收/元 | 16.91 |
| 今开/元 | 17.50 |
| 最高/元 | 18.22 |
| 最低/元 | 17.07 |
| 成交量/手 | 171677.82 |
| 成交额/万 | 30552.34 |
| 股净值/元 | 53.58 |
| 市净率 | 3.15 |
| 总市值/万 | 669522.18 |
| 流通值/万 | 631681.73 |
| 换手率/% | 4.92 |
| 入市日期 | 1997-06-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.50 | 18.11 | 1.20 | 7.10 | 171677.82 | 30552.34 | 4.92 |
| 2024-09-27 | 16.20 | 16.91 | 0.80 | 4.97 | 84345.35 | 14022.63 | 2.42 |
| 2024-09-26 | 15.78 | 16.11 | 0.26 | 1.64 | 47799.13 | 7583.23 | 1.37 |
| 2024-09-25 | 15.97 | 15.85 | 0.20 | 1.28 | 76677.27 | 12443.75 | 2.20 |
| 2024-09-24 | 15.17 | 15.65 | 0.53 | 3.51 | 37559.41 | 5824.14 | 1.08 |
| 2024-09-23 | 15.50 | 15.12 | -0.08 | -0.53 | 16565.00 | 2513.43 | 0.47 |
| 2024-09-20 | 15.24 | 15.20 | -0.02 | -0.13 | 17336.03 | 2631.26 | 0.50 |
| 2024-09-19 | 15.24 | 15.22 | 0.04 | 0.26 | 21793.31 | 3325.99 | 0.62 |
| 2024-09-18 | 15.22 | 15.18 | -0.02 | -0.13 | 26828.90 | 4059.52 | 0.77 |
| 2024-09-13 | 15.80 | 15.20 | -0.59 | -3.74 | 57399.80 | 8798.92 | 1.65 |
| 2024-09-12 | 16.30 | 15.79 | -0.43 | -2.65 | 44687.10 | 7123.09 | 1.28 |
| 2024-09-11 | 15.81 | 16.22 | 0.41 | 2.59 | 52969.12 | 8553.26 | 1.52 |
| 2024-09-10 | 15.67 | 15.81 | 0.20 | 1.28 | 33488.79 | 5293.70 | 0.96 |
| 2024-09-09 | 16.18 | 15.61 | -0.39 | -2.44 | 49091.76 | 7738.62 | 1.41 |
| 2024-09-06 | 15.70 | 16.00 | 0.21 | 1.33 | 68212.78 | 10953.77 | 1.96 |
| 2024-09-05 | 15.46 | 15.79 | 0.40 | 2.60 | 68860.08 | 10806.21 | 1.97 |
| 2024-09-04 | 15.20 | 15.39 | 0.01 | 0.07 | 21016.79 | 3230.20 | 0.60 |
| 2024-09-03 | 15.07 | 15.38 | 0.33 | 2.19 | 25257.48 | 3872.81 | 0.72 |
| 2024-09-02 | 15.38 | 15.05 | -0.42 | -2.72 | 25716.96 | 3920.83 | 0.74 |
| 2024-08-30 | 15.18 | 15.47 | 0.29 | 1.91 | 42078.00 | 6491.83 | 1.21 |
| 2024-08-29 | 14.80 | 15.18 | 0.18 | 1.20 | 30662.83 | 4615.85 | 0.88 |
| 2024-08-28 | 15.29 | 15.00 | -0.29 | -1.90 | 27655.00 | 4199.01 | 0.79 |
| 2024-08-27 | 15.58 | 15.29 | -0.38 | -2.43 | 30834.93 | 4728.07 | 0.88 |
| 2024-08-26 | 15.62 | 15.67 | 0.03 | 0.19 | 37974.75 | 5860.77 | 1.09 |
| 2024-08-23 | 16.01 | 15.64 | -0.38 | -2.37 | 48512.52 | 7596.23 | 1.39 |
| 2024-08-22 | 16.00 | 16.02 | 0.53 | 3.42 | 97830.24 | 15896.18 | 2.80 |
| 2024-08-21 | 15.49 | 15.49 | 0.08 | 0.52 | 15015.87 | 2317.47 | 0.43 |
| 2024-08-20 | 16.02 | 15.41 | -0.67 | -4.17 | 48743.69 | 7580.38 | 1.40 |
| 2024-08-19 | 16.28 | 16.08 | -0.20 | -1.23 | 28735.34 | 4649.10 | 0.82 |
| 2024-08-16 | 15.75 | 16.28 | 0.78 | 5.03 | 81386.02 | 13163.96 | 2.33 |
| 2024-08-15 | 15.55 | 15.50 | -0.03 | -0.19 | 15526.00 | 2407.96 | 0.45 |
| 2024-08-14 | 15.60 | 15.53 | -0.47 | -2.94 | 27445.14 | 4279.95 | 0.79 |
| 2024-08-13 | 15.53 | 16.00 | 0.30 | 1.91 | 37764.94 | 5955.97 | 1.08 |
| 2024-08-12 | 16.01 | 15.70 | -0.26 | -1.63 | 43270.94 | 6738.00 | 1.24 |
| 2024-08-09 | 15.44 | 15.96 | 0.54 | 3.50 | 72417.73 | 11489.82 | 2.08 |
| 2024-08-08 | 15.28 | 15.42 | 0.16 | 1.05 | 23411.72 | 3571.11 | 0.67 |
| 2024-08-07 | 14.96 | 15.26 | 0.12 | 0.79 | 15744.31 | 2397.49 | 0.45 |
| 2024-08-06 | 15.44 | 15.14 | 0.11 | 0.73 | 22284.15 | 3381.16 | 0.64 |
| 2024-08-05 | 15.58 | 15.03 | -0.55 | -3.53 | 35258.66 | 5416.43 | 1.01 |
| 2024-08-02 | 15.77 | 15.58 | -0.27 | -1.70 | 37089.47 | 5804.09 | 1.06 |
| 2024-08-01 | 16.06 | 15.85 | -0.23 | -1.43 | 36438.47 | 5845.76 | 1.04 |
| 2024-07-31 | 15.61 | 16.08 | 0.42 | 2.68 | 50233.29 | 8079.62 | 1.44 |
| 2024-07-30 | 15.80 | 15.66 | -0.20 | -1.26 | 36480.88 | 5728.78 | 1.05 |
| 2024-07-29 | 16.09 | 15.86 | -0.23 | -1.43 | 35555.26 | 5661.51 | 1.02 |
| 2024-07-26 | 15.40 | 16.09 | 0.59 | 3.81 | 68648.55 | 11014.23 | 1.97 |
| 2024-07-25 | 15.43 | 15.50 | 0.03 | 0.19 | 27551.01 | 4211.81 | 0.79 |
| 2024-07-24 | 15.61 | 15.47 | -0.16 | -1.02 | 49128.72 | 7646.77 | 1.41 |
| 2024-07-23 | 15.63 | 15.63 | 0.00 | 0.00 | 56519.49 | 8866.20 | 1.63 |
| 2024-07-22 | 14.71 | 15.63 | 0.92 | 6.25 | 81676.70 | 12678.11 | 2.36 |
| 2024-07-19 | 14.32 | 14.71 | 0.29 | 2.01 | 42689.04 | 6260.58 | 1.23 |
| 2024-07-18 | 14.68 | 14.42 | -0.34 | -2.30 | 37256.72 | 5387.25 | 1.07 |
| 2024-07-17 | 15.05 | 14.76 | -0.41 | -2.70 | 50487.97 | 7426.66 | 1.46 |
| 2024-07-16 | 14.88 | 15.17 | 0.19 | 1.27 | 90281.70 | 13308.31 | 2.60 |
| 2024-07-15 | 15.48 | 14.98 | -0.50 | -3.23 | 44090.54 | 6701.20 | 1.47 |
| 2024-07-12 | 16.17 | 15.48 | -0.80 | -4.91 | 53770.43 | 8427.83 | 1.80 |
| 2024-07-11 | 15.95 | 16.28 | 0.48 | 3.04 | 29738.69 | 4812.56 | 0.99 |
| 2024-07-10 | 16.26 | 15.80 | -0.57 | -3.48 | 57180.42 | 8995.15 | 1.91 |
| 2024-07-09 | 16.11 | 16.37 | 0.08 | 0.49 | 32820.00 | 5344.08 | 1.10 |
| 2024-07-08 | 17.08 | 16.29 | -0.79 | -4.63 | 45855.21 | 7538.57 | 1.53 |
| 2024-07-05 | 16.78 | 17.08 | 0.30 | 1.79 | 40312.00 | 6759.58 | 1.35 |
| 2024-07-04 | 17.00 | 16.78 | -0.33 | -1.93 | 39956.00 | 6830.50 | 1.34 |
| 2024-07-03 | 17.24 | 17.11 | -0.24 | -1.38 | 43206.00 | 7404.44 | 1.44 |
| 2024-07-02 | 17.70 | 17.35 | -0.28 | -1.59 | 52506.31 | 9146.53 | 1.76 |
| 2024-07-01 | 17.66 | 17.63 | -0.24 | -1.34 | 96554.09 | 17127.29 | 3.23 |
| 2024-06-28 | 16.23 | 17.87 | 1.39 | 8.43 | 155004.40 | 27460.66 | 5.18 |
| 2024-06-27 | 16.83 | 16.48 | -0.45 | -2.66 | 46335.45 | 7671.65 | 1.55 |
| 2024-06-26 | 16.50 | 16.93 | -0.06 | -0.35 | 73019.00 | 12147.04 | 2.44 |
| 2024-06-25 | 17.71 | 16.99 | -0.71 | -4.01 | 157169.08 | 26487.70 | 5.25 |
| 2024-06-24 | 18.44 | 17.70 | -0.64 | -3.49 | 163258.66 | 29546.84 | 5.46 |
| 2024-06-21 | 16.75 | 18.34 | 1.67 | 10.02 | 127154.20 | 22774.42 | 4.25 |
| 2024-06-20 | 17.15 | 16.67 | -0.61 | -3.53 | 65254.61 | 11211.55 | 2.18 |
| 2024-06-19 | 16.25 | 17.28 | 1.09 | 6.73 | 90183.05 | 15484.58 | 3.01 |
| 2024-06-18 | 16.29 | 16.19 | -0.11 | -0.68 | 19203.48 | 3094.57 | 0.64 |
| 2024-06-17 | 16.22 | 16.30 | -0.17 | -1.03 | 12410.00 | 2019.96 | 0.41 |
| 2024-06-14 | 16.09 | 16.47 | 0.15 | 0.92 | 23611.65 | 3840.44 | 0.79 |
| 2024-06-13 | 16.39 | 16.32 | -0.08 | -0.49 | 17427.00 | 2833.63 | 0.58 |
| 2024-06-12 | 16.53 | 16.40 | -0.21 | -1.26 | 26873.00 | 4394.63 | 0.90 |
| 2024-06-11 | 16.16 | 16.61 | 0.36 | 2.22 | 37387.14 | 6005.18 | 1.25 |
| 2024-06-07 | 16.15 | 16.25 | 0.09 | 0.56 | 31937.18 | 5196.05 | 1.07 |
| 2024-06-06 | 16.85 | 16.16 | -0.87 | -5.11 | 41096.62 | 6723.61 | 1.37 |
| 2024-06-05 | 17.25 | 17.03 | -0.22 | -1.28 | 31095.10 | 5336.99 | 1.04 |
| 2024-06-04 | 16.63 | 17.25 | 0.55 | 3.29 | 44270.46 | 7526.93 | 1.48 |
| 2024-06-03 | 16.56 | 16.70 | 0.06 | 0.36 | 40777.80 | 6744.61 | 1.36 |
| 2024-05-31 | 17.00 | 16.64 | -0.46 | -2.69 | 69165.13 | 11525.66 | 2.31 |
| 2024-05-30 | 16.95 | 17.10 | -0.07 | -0.41 | 41169.77 | 7080.04 | 1.38 |
| 2024-05-29 | 17.36 | 17.17 | -0.26 | -1.49 | 62175.74 | 10729.91 | 2.08 |
| 2024-05-28 | 17.60 | 17.43 | -0.37 | -2.08 | 81479.94 | 14496.27 | 2.72 |
| 2024-05-27 | 17.40 | 17.80 | 0.64 | 3.73 | 70476.80 | 12370.83 | 2.36 |
| 2024-05-24 | 17.17 | 17.16 | -0.06 | -0.35 | 71304.37 | 12283.11 | 2.38 |
| 2024-05-23 | 17.00 | 17.32 | 0.25 | 1.47 | 113199.31 | 19885.43 | 3.78 |
| 2024-05-22 | 16.61 | 17.07 | 0.40 | 2.40 | 104995.25 | 17968.22 | 3.51 |
| 2024-05-21 | 16.29 | 16.67 | 0.24 | 1.46 | 73764.94 | 12226.14 | 2.47 |
| 2024-05-20 | 16.42 | 16.43 | 0.01 | 0.06 | 83639.59 | 13616.95 | 2.80 |
| 2024-05-17 | 16.20 | 16.42 | 0.18 | 1.11 | 159813.23 | 26233.50 | 5.34 |
| 2024-05-16 | 14.73 | 16.24 | 1.48 | 10.03 | 75496.50 | 11990.26 | 2.52 |
| 2024-05-15 | 14.64 | 14.76 | 0.13 | 0.89 | 15603.93 | 2295.31 | 0.52 |
| 2024-05-14 | 14.50 | 14.63 | 0.16 | 1.11 | 15222.58 | 2220.58 | 0.51 |
| 2024-05-13 | 14.82 | 14.47 | -0.39 | -2.62 | 22918.96 | 3323.02 | 0.77 |
| 2024-05-10 | 15.19 | 14.86 | -0.33 | -2.17 | 22232.00 | 3330.58 | 0.74 |
| 2024-05-09 | 15.27 | 15.19 | 0.04 | 0.26 | 33185.71 | 5085.27 | 1.11 |
日K线
周K线
月K线
