东莞控股(000828)股票信息
| 股票代码 | 000828 |
| 股票名称 | 东莞控股 |
| 最新价/元 | 11.12 |
| 涨跌额/元 | 1.01 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 11.12 |
| 卖出/元 | 0.00 |
| 昨收/元 | 10.11 |
| 今开/元 | 10.56 |
| 最高/元 | 11.12 |
| 最低/元 | 10.36 |
| 成交量/手 | 568443.50 |
| 成交额/万 | 61456.49 |
| 股净值/元 | 18.84 |
| 市净率 | 1.22 |
| 总市值/万 | 1155942.90 |
| 流通值/万 | 1155941.39 |
| 换手率/% | 5.47 |
| 入市日期 | 1997-06-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
东莞控股(000828)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 | 10.56 | 11.12 | 1.01 | 9.99 | 568443.50 | 61456.49 | 5.47 |
| 2024-09-27 | 9.82 | 10.11 | 0.41 | 4.23 | 300581.88 | 29712.41 | 2.89 |
| 2024-09-26 | 9.43 | 9.85 | 0.31 | 3.25 | 148628.00 | 14348.85 | 1.43 |
| 2024-09-25 | 9.30 | 9.54 | 0.31 | 3.36 | 211018.21 | 20066.21 | 2.03 |
| 2024-09-24 | 9.06 | 9.23 | 0.40 | 4.53 | 158579.52 | 14424.59 | 1.53 |
| 2024-09-23 | 8.77 | 8.83 | 0.05 | 0.57 | 32563.00 | 2864.98 | 0.31 |
| 2024-09-20 | 8.77 | 8.78 | -0.03 | -0.34 | 30440.00 | 2663.16 | 0.29 |
| 2024-09-19 | 8.70 | 8.81 | 0.15 | 1.73 | 49874.93 | 4393.93 | 0.48 |
| 2024-09-18 | 8.65 | 8.66 | -0.01 | -0.12 | 28209.00 | 2430.44 | 0.27 |
| 2024-09-13 | 8.71 | 8.67 | -0.04 | -0.46 | 40553.00 | 3532.49 | 0.39 |
| 2024-09-12 | 8.69 | 8.71 | 0.02 | 0.23 | 27552.11 | 2406.70 | 0.27 |
| 2024-09-11 | 8.79 | 8.69 | -0.10 | -1.14 | 38472.94 | 3349.18 | 0.37 |
| 2024-09-10 | 8.86 | 8.79 | -0.01 | -0.11 | 38075.00 | 3334.94 | 0.37 |
| 2024-09-09 | 8.75 | 8.80 | -0.08 | -0.90 | 42238.00 | 3725.33 | 0.41 |
| 2024-09-06 | 9.05 | 8.88 | -0.02 | -0.23 | 80226.05 | 7204.10 | 0.77 |
| 2024-09-05 | 8.85 | 8.90 | 0.08 | 0.91 | 27045.00 | 2398.20 | 0.26 |
| 2024-09-04 | 8.80 | 8.82 | -0.02 | -0.23 | 27479.00 | 2425.82 | 0.26 |
| 2024-09-03 | 8.81 | 8.84 | 0.04 | 0.46 | 38093.00 | 3362.82 | 0.37 |
| 2024-09-02 | 8.87 | 8.80 | -0.08 | -0.90 | 69780.90 | 6191.41 | 0.67 |
| 2024-08-30 | 8.69 | 8.88 | 0.20 | 2.30 | 113230.20 | 10082.01 | 1.09 |
| 2024-08-29 | 8.61 | 8.68 | 0.03 | 0.35 | 62084.00 | 5381.91 | 0.60 |
| 2024-08-28 | 8.77 | 8.65 | -0.13 | -1.48 | 96038.01 | 8347.99 | 0.92 |
| 2024-08-27 | 9.05 | 8.78 | -0.52 | -5.59 | 168031.67 | 14870.70 | 1.62 |
| 2024-08-26 | 9.42 | 9.30 | -0.20 | -2.11 | 70731.00 | 6605.60 | 0.68 |
| 2024-08-23 | 9.39 | 9.50 | 0.01 | 0.11 | 88950.30 | 8429.19 | 0.86 |
| 2024-08-22 | 9.73 | 9.49 | -0.32 | -3.26 | 154118.14 | 14844.22 | 1.48 |
| 2024-08-21 | 9.80 | 9.81 | -0.05 | -0.51 | 107882.01 | 10577.93 | 1.04 |
| 2024-08-20 | 9.81 | 9.86 | 0.05 | 0.51 | 179859.48 | 17918.91 | 1.73 |
| 2024-08-19 | 9.71 | 9.81 | 0.02 | 0.20 | 58072.00 | 5701.51 | 0.56 |
| 2024-08-16 | 9.91 | 9.79 | -0.15 | -1.51 | 76651.00 | 7551.18 | 0.74 |
| 2024-08-15 | 9.81 | 9.94 | 0.08 | 0.81 | 112247.71 | 11159.22 | 1.08 |
| 2024-08-14 | 9.89 | 9.86 | -0.10 | -1.00 | 101809.71 | 10079.21 | 0.98 |
| 2024-08-13 | 9.76 | 9.96 | 0.16 | 1.63 | 97339.77 | 9607.74 | 0.94 |
| 2024-08-12 | 9.73 | 9.80 | 0.00 | 0.00 | 77722.37 | 7605.79 | 0.75 |
| 2024-08-09 | 9.79 | 9.80 | 0.09 | 0.93 | 92134.00 | 9020.74 | 0.89 |
| 2024-08-08 | 9.73 | 9.71 | 0.02 | 0.21 | 99032.33 | 9624.51 | 0.95 |
| 2024-08-07 | 9.79 | 9.69 | -0.13 | -1.32 | 116677.70 | 11356.11 | 1.12 |
| 2024-08-06 | 10.15 | 9.82 | -0.13 | -1.31 | 221618.73 | 21857.15 | 2.13 |
| 2024-08-05 | 10.32 | 9.95 | -0.05 | -0.50 | 328855.06 | 33645.39 | 3.16 |
| 2024-08-02 | 10.46 | 10.00 | -0.61 | -5.75 | 309780.78 | 31430.40 | 2.98 |
| 2024-08-01 | 10.17 | 10.61 | 0.36 | 3.51 | 545718.63 | 57434.29 | 5.25 |
| 2024-07-31 | 9.52 | 10.25 | 0.69 | 7.22 | 459276.69 | 46905.61 | 4.42 |
| 2024-07-30 | 9.41 | 9.56 | 0.08 | 0.84 | 115280.79 | 11033.89 | 1.11 |
| 2024-07-29 | 9.35 | 9.48 | 0.02 | 0.21 | 78596.00 | 7390.27 | 0.76 |
| 2024-07-26 | 9.31 | 9.46 | 0.14 | 1.50 | 77645.00 | 7337.76 | 0.75 |
| 2024-07-25 | 9.08 | 9.32 | 0.20 | 2.19 | 67607.49 | 6250.14 | 0.65 |
| 2024-07-24 | 9.20 | 9.12 | -0.19 | -2.04 | 64157.00 | 5877.59 | 0.62 |
| 2024-07-23 | 9.30 | 9.31 | -0.06 | -0.64 | 97410.35 | 9162.04 | 0.94 |
| 2024-07-22 | 9.22 | 9.37 | 0.19 | 2.07 | 100234.00 | 9325.58 | 0.96 |
| 2024-07-19 | 9.18 | 9.18 | -0.03 | -0.33 | 34454.00 | 3156.35 | 0.33 |
| 2024-07-18 | 9.15 | 9.21 | 0.07 | 0.77 | 43857.95 | 4005.00 | 0.42 |
| 2024-07-17 | 9.19 | 9.14 | -0.05 | -0.54 | 41836.97 | 3823.70 | 0.40 |
| 2024-07-16 | 9.21 | 9.19 | -0.02 | -0.22 | 41296.00 | 3795.37 | 0.40 |
| 2024-07-15 | 9.21 | 9.21 | -0.02 | -0.22 | 36052.00 | 3312.44 | 0.35 |
| 2024-07-12 | 9.23 | 9.23 | 0.00 | 0.00 | 32730.97 | 3018.51 | 0.31 |
| 2024-07-11 | 9.18 | 9.23 | 0.13 | 1.43 | 63221.36 | 5825.22 | 0.61 |
| 2024-07-10 | 9.16 | 9.10 | -0.07 | -0.76 | 39743.32 | 3635.77 | 0.38 |
| 2024-07-09 | 8.92 | 9.17 | 0.24 | 2.69 | 73437.91 | 6643.04 | 0.71 |
| 2024-07-08 | 9.15 | 8.93 | -0.27 | -2.94 | 70758.69 | 6377.34 | 0.68 |
| 2024-07-05 | 9.14 | 9.20 | 0.04 | 0.44 | 101534.42 | 9360.12 | 0.98 |
| 2024-07-04 | 9.25 | 9.16 | -0.12 | -1.29 | 56283.00 | 5192.21 | 0.54 |
| 2024-07-03 | 9.20 | 9.28 | 0.07 | 0.76 | 71230.13 | 6603.46 | 0.69 |
| 2024-07-02 | 9.30 | 9.21 | 0.06 | 0.66 | 95204.25 | 8778.56 | 0.92 |
| 2024-07-01 | 9.05 | 9.15 | 0.14 | 1.55 | 54555.63 | 4956.27 | 0.52 |
| 2024-06-28 | 8.95 | 9.01 | 0.08 | 0.90 | 59954.12 | 5432.99 | 0.58 |
| 2024-06-27 | 9.09 | 8.93 | -0.18 | -1.98 | 44649.00 | 4016.96 | 0.43 |
| 2024-06-26 | 8.94 | 9.11 | 0.18 | 2.02 | 55961.40 | 5050.82 | 0.54 |
| 2024-06-25 | 8.86 | 8.93 | 0.09 | 1.02 | 50035.00 | 4463.04 | 0.48 |
| 2024-06-24 | 9.07 | 8.84 | -0.24 | -2.64 | 73796.00 | 6572.33 | 0.71 |
| 2024-06-21 | 9.09 | 9.08 | 0.00 | 0.00 | 43751.00 | 3985.02 | 0.42 |
| 2024-06-20 | 9.17 | 9.08 | -0.13 | -1.41 | 51401.00 | 4682.29 | 0.49 |
| 2024-06-19 | 9.31 | 9.21 | -0.10 | -1.07 | 44544.00 | 4121.56 | 0.43 |
| 2024-06-18 | 9.23 | 9.31 | 0.08 | 0.87 | 46463.95 | 4307.43 | 0.45 |
| 2024-06-17 | 9.22 | 9.23 | -0.03 | -0.32 | 43023.00 | 3967.39 | 0.41 |
| 2024-06-14 | 9.21 | 9.26 | 0.05 | 0.54 | 62992.00 | 5805.09 | 0.61 |
| 2024-06-13 | 9.33 | 9.21 | -0.12 | -1.29 | 68940.00 | 6353.65 | 0.66 |
| 2024-06-12 | 9.35 | 9.33 | 0.00 | 0.00 | 49449.00 | 4598.38 | 0.48 |
| 2024-06-11 | 9.42 | 9.33 | -0.09 | -0.96 | 50226.00 | 4687.59 | 0.48 |
| 2024-06-07 | 9.24 | 9.42 | 0.20 | 2.17 | 62676.00 | 5847.53 | 0.60 |
| 2024-06-06 | 9.39 | 9.22 | -0.13 | -1.39 | 86336.35 | 7997.99 | 0.83 |
| 2024-06-05 | 9.53 | 9.35 | -0.18 | -1.89 | 57229.00 | 5397.56 | 0.55 |
| 2024-06-04 | 9.42 | 9.53 | 0.11 | 1.17 | 55747.00 | 5278.40 | 0.54 |
| 2024-06-03 | 9.61 | 9.42 | -0.23 | -2.38 | 88177.35 | 8338.16 | 0.85 |
| 2024-05-31 | 9.63 | 9.65 | 0.03 | 0.31 | 53408.29 | 5154.91 | 0.51 |
| 2024-05-30 | 9.71 | 9.62 | -0.13 | -1.33 | 65228.96 | 6305.76 | 0.63 |
| 2024-05-29 | 9.70 | 9.75 | 0.09 | 0.93 | 76823.69 | 7507.78 | 0.74 |
| 2024-05-28 | 10.19 | 9.98 | -0.19 | -1.87 | 91925.35 | 9238.66 | 0.88 |
| 2024-05-27 | 10.19 | 10.17 | 0.03 | 0.30 | 84830.00 | 8604.53 | 0.82 |
| 2024-05-24 | 10.20 | 10.14 | -0.06 | -0.59 | 62261.91 | 6365.95 | 0.60 |
| 2024-05-23 | 10.34 | 10.20 | -0.15 | -1.45 | 90316.00 | 9257.67 | 0.87 |
| 2024-05-22 | 10.44 | 10.35 | -0.12 | -1.15 | 96248.00 | 10044.18 | 0.93 |
| 2024-05-21 | 10.46 | 10.47 | 0.02 | 0.19 | 70958.69 | 7402.70 | 0.68 |
| 2024-05-20 | 10.30 | 10.45 | 0.18 | 1.75 | 147496.65 | 15372.77 | 1.42 |
| 2024-05-17 | 10.18 | 10.27 | 0.11 | 1.08 | 84721.55 | 8619.53 | 0.82 |
| 2024-05-16 | 10.05 | 10.16 | 0.08 | 0.79 | 89583.00 | 9105.36 | 0.86 |
| 2024-05-15 | 10.36 | 10.08 | -0.20 | -1.95 | 82594.26 | 8389.80 | 0.79 |
| 2024-05-14 | 10.15 | 10.28 | 0.16 | 1.58 | 118228.12 | 12104.37 | 1.14 |
| 2024-05-13 | 10.10 | 10.12 | 0.01 | 0.10 | 76668.00 | 7744.03 | 0.74 |
| 2024-05-10 | 10.14 | 10.11 | -0.01 | -0.10 | 63459.00 | 6395.06 | 0.61 |
| 2024-05-09 | 10.04 | 10.12 | 0.08 | 0.80 | 63899.87 | 6456.54 | 0.61 |
日K线
周K线
月K线
