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 | 11.11 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 0.54 |
| 买入/元 | 11.11 |
| 卖出/元 | 11.12 |
| 昨收/元 | 11.05 |
| 今开/元 | 11.08 |
| 最高/元 | 11.13 |
| 最低/元 | 11.03 |
| 成交量/手 | 43311.00 |
| 成交额/万 | 4800.92 |
| 股净值/元 | 12.23 |
| 市净率 | 1.15 |
| 总市值/万 | 1154903.38 |
| 流通值/万 | 1154901.88 |
| 换手率/% | 0.42 |
| 入市日期 | 1997-06-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 11.08 | 11.11 | 0.06 | 0.54 | 43311.00 | 4800.92 | 0.42 |
| 2025-07-17 | 11.05 | 11.05 | -0.03 | -0.27 | 42965.00 | 4752.17 | 0.41 |
| 2025-07-16 | 11.14 | 11.08 | -0.06 | -0.54 | 56382.67 | 6261.73 | 0.54 |
| 2025-07-15 | 11.12 | 11.14 | 0.13 | 1.18 | 95000.41 | 10575.20 | 0.91 |
| 2025-07-14 | 11.25 | 11.01 | -0.24 | -2.13 | 90604.20 | 10032.07 | 0.87 |
| 2025-07-11 | 11.16 | 11.25 | 0.11 | 0.99 | 129721.20 | 14595.91 | 1.25 |
| 2025-07-10 | 10.94 | 11.14 | 0.21 | 1.92 | 103628.00 | 11521.21 | 1.00 |
| 2025-07-09 | 10.92 | 10.93 | 0.01 | 0.09 | 62436.34 | 6840.44 | 0.60 |
| 2025-07-08 | 10.88 | 10.92 | 0.04 | 0.37 | 61793.00 | 6737.39 | 0.59 |
| 2025-07-07 | 10.90 | 10.88 | -0.02 | -0.18 | 38661.00 | 4208.35 | 0.37 |
| 2025-07-04 | 10.81 | 10.90 | 0.11 | 1.02 | 76131.40 | 8307.92 | 0.73 |
| 2025-07-03 | 10.85 | 10.79 | -0.10 | -0.92 | 45777.87 | 4962.90 | 0.44 |
| 2025-07-02 | 10.81 | 10.89 | 0.08 | 0.74 | 65120.78 | 7038.50 | 0.63 |
| 2025-07-01 | 10.67 | 10.81 | 0.12 | 1.12 | 83241.20 | 9045.67 | 0.80 |
| 2025-06-30 | 10.75 | 10.69 | -0.02 | -0.19 | 80321.65 | 8584.29 | 0.77 |
| 2025-06-27 | 10.87 | 10.71 | 0.08 | 0.75 | 187705.03 | 20480.57 | 1.81 |
| 2025-06-26 | 10.72 | 10.63 | -0.04 | -0.38 | 77541.51 | 8260.37 | 0.75 |
| 2025-06-25 | 10.34 | 10.67 | 0.31 | 2.99 | 168377.05 | 17800.74 | 1.62 |
| 2025-06-24 | 10.23 | 10.36 | 0.16 | 1.57 | 68144.25 | 7042.19 | 0.66 |
| 2025-06-23 | 10.17 | 10.20 | 0.01 | 0.10 | 53580.47 | 5454.31 | 0.52 |
| 2025-06-20 | 10.20 | 10.19 | -0.04 | -0.39 | 37386.00 | 3821.40 | 0.36 |
| 2025-06-19 | 10.31 | 10.23 | -0.10 | -0.97 | 42610.00 | 4362.48 | 0.41 |
| 2025-06-18 | 10.46 | 10.33 | -0.14 | -1.34 | 40998.00 | 4249.63 | 0.39 |
| 2025-06-17 | 10.40 | 10.47 | 0.11 | 1.06 | 39433.00 | 4108.17 | 0.38 |
| 2025-06-16 | 10.40 | 10.36 | -0.04 | -0.39 | 43363.13 | 4495.96 | 0.42 |
| 2025-06-13 | 10.51 | 10.40 | -0.11 | -1.05 | 46170.87 | 4821.97 | 0.44 |
| 2025-06-12 | 10.55 | 10.51 | -0.04 | -0.38 | 44933.32 | 4731.96 | 0.43 |
| 2025-06-11 | 10.43 | 10.55 | 0.14 | 1.35 | 59075.60 | 6208.67 | 0.57 |
| 2025-06-10 | 10.46 | 10.41 | -0.04 | -0.38 | 42895.00 | 4475.84 | 0.41 |
| 2025-06-09 | 10.42 | 10.45 | 0.06 | 0.58 | 40166.75 | 4178.34 | 0.39 |
| 2025-06-06 | 10.49 | 10.39 | -0.06 | -0.57 | 33979.33 | 3539.87 | 0.33 |
| 2025-06-05 | 10.39 | 10.45 | 0.06 | 0.58 | 60499.14 | 6326.24 | 0.58 |
| 2025-06-04 | 10.37 | 10.39 | 0.05 | 0.48 | 37374.14 | 3875.85 | 0.36 |
| 2025-06-03 | 10.29 | 10.34 | 0.00 | 0.00 | 32485.00 | 3351.47 | 0.31 |
| 2025-05-30 | 10.30 | 10.34 | 0.01 | 0.10 | 38076.70 | 3935.98 | 0.37 |
| 2025-05-29 | 10.31 | 10.33 | 0.07 | 0.68 | 44837.00 | 4623.01 | 0.43 |
| 2025-05-28 | 10.24 | 10.26 | 0.05 | 0.49 | 29216.15 | 2990.48 | 0.28 |
| 2025-05-27 | 10.27 | 10.21 | -0.05 | -0.49 | 35793.01 | 3650.03 | 0.34 |
| 2025-05-26 | 10.24 | 10.26 | 0.02 | 0.20 | 30092.00 | 3086.05 | 0.29 |
| 2025-05-23 | 10.39 | 10.24 | -0.14 | -1.35 | 44936.01 | 4635.16 | 0.43 |
| 2025-05-22 | 10.40 | 10.38 | -0.02 | -0.19 | 33946.46 | 3516.86 | 0.33 |
| 2025-05-21 | 10.43 | 10.40 | 0.00 | 0.00 | 32768.99 | 3409.79 | 0.32 |
| 2025-05-20 | 10.45 | 10.40 | -0.04 | -0.38 | 35488.59 | 3693.48 | 0.34 |
| 2025-05-19 | 10.36 | 10.44 | 0.11 | 1.07 | 39983.47 | 4170.59 | 0.38 |
| 2025-05-16 | 10.42 | 10.33 | -0.12 | -1.15 | 48507.92 | 5026.72 | 0.47 |
| 2025-05-15 | 10.50 | 10.45 | -0.07 | -0.67 | 57117.60 | 5985.36 | 0.55 |
| 2025-05-14 | 10.36 | 10.52 | 0.18 | 1.74 | 105426.10 | 10993.30 | 1.01 |
| 2025-05-13 | 10.73 | 10.66 | -0.05 | -0.47 | 60458.56 | 6467.04 | 0.58 |
| 2025-05-12 | 10.66 | 10.71 | 0.05 | 0.47 | 81901.09 | 8739.40 | 0.79 |
| 2025-05-09 | 10.56 | 10.66 | 0.13 | 1.24 | 67265.01 | 7148.38 | 0.65 |
| 2025-05-08 | 10.46 | 10.53 | 0.03 | 0.29 | 74541.00 | 7858.95 | 0.72 |
| 2025-05-07 | 10.40 | 10.50 | 0.14 | 1.35 | 82495.00 | 8676.06 | 0.79 |
| 2025-05-06 | 10.30 | 10.36 | 0.08 | 0.78 | 50855.00 | 5259.25 | 0.49 |
| 2025-04-30 | 10.30 | 10.28 | -0.03 | -0.29 | 46165.72 | 4761.14 | 0.44 |
| 2025-04-29 | 10.42 | 10.31 | -0.12 | -1.15 | 54581.00 | 5659.34 | 0.53 |
| 2025-04-28 | 10.45 | 10.43 | -0.09 | -0.86 | 71051.33 | 7380.33 | 0.68 |
| 2025-04-25 | 10.56 | 10.52 | -0.04 | -0.38 | 35251.33 | 3721.73 | 0.34 |
| 2025-04-24 | 10.60 | 10.56 | -0.03 | -0.28 | 54258.59 | 5728.18 | 0.52 |
| 2025-04-23 | 10.75 | 10.59 | -0.12 | -1.12 | 71003.00 | 7549.97 | 0.68 |
| 2025-04-22 | 10.70 | 10.71 | 0.05 | 0.47 | 73945.38 | 7956.50 | 0.71 |
| 2025-04-21 | 10.80 | 10.66 | -0.07 | -0.65 | 84675.44 | 9051.37 | 0.81 |
| 2025-04-18 | 10.55 | 10.73 | 0.23 | 2.19 | 118478.56 | 12637.00 | 1.14 |
| 2025-04-17 | 10.45 | 10.50 | 0.01 | 0.10 | 52803.30 | 5534.10 | 0.51 |
| 2025-04-16 | 10.41 | 10.49 | 0.03 | 0.29 | 75123.94 | 7844.95 | 0.72 |
| 2025-04-15 | 10.45 | 10.46 | 0.01 | 0.10 | 48755.00 | 5079.77 | 0.47 |
| 2025-04-14 | 10.31 | 10.45 | 0.20 | 1.95 | 110522.98 | 11512.26 | 1.06 |
| 2025-04-11 | 10.21 | 10.25 | 0.02 | 0.20 | 75312.51 | 7733.14 | 0.72 |
| 2025-04-10 | 10.15 | 10.23 | 0.06 | 0.59 | 149468.83 | 15383.34 | 1.44 |
| 2025-04-09 | 9.45 | 10.17 | 0.55 | 5.72 | 187416.42 | 18371.52 | 1.80 |
| 2025-04-08 | 9.73 | 9.62 | 0.32 | 3.44 | 186760.68 | 18124.67 | 1.80 |
| 2025-04-07 | 10.01 | 9.30 | -1.03 | -9.97 | 173986.26 | 16611.96 | 1.67 |
| 2025-04-03 | 10.16 | 10.33 | 0.10 | 0.98 | 68113.72 | 7000.96 | 0.66 |
| 2025-04-02 | 10.23 | 10.23 | 0.01 | 0.10 | 41101.00 | 4203.52 | 0.40 |
| 2025-04-01 | 10.06 | 10.22 | 0.20 | 2.00 | 59569.00 | 6063.87 | 0.57 |
| 2025-03-31 | 10.09 | 10.02 | -0.10 | -0.99 | 56716.30 | 5715.00 | 0.55 |
| 2025-03-28 | 10.16 | 10.12 | -0.09 | -0.88 | 38210.00 | 3874.30 | 0.37 |
| 2025-03-27 | 10.19 | 10.21 | 0.02 | 0.20 | 45543.19 | 4634.46 | 0.44 |
| 2025-03-26 | 10.11 | 10.19 | 0.08 | 0.79 | 40017.14 | 4065.19 | 0.38 |
| 2025-03-25 | 10.08 | 10.11 | 0.02 | 0.20 | 53608.00 | 5409.10 | 0.52 |
| 2025-03-24 | 10.20 | 10.09 | -0.11 | -1.08 | 50487.00 | 5087.95 | 0.49 |
| 2025-03-21 | 10.19 | 10.20 | 0.00 | 0.00 | 61183.97 | 6253.13 | 0.59 |
| 2025-03-20 | 10.24 | 10.20 | -0.03 | -0.29 | 37502.34 | 3834.43 | 0.36 |
| 2025-03-19 | 10.28 | 10.23 | -0.07 | -0.68 | 37791.09 | 3864.51 | 0.36 |
| 2025-03-18 | 10.25 | 10.30 | 0.07 | 0.68 | 55098.92 | 5648.66 | 0.53 |
| 2025-03-17 | 10.28 | 10.23 | -0.02 | -0.20 | 42358.09 | 4339.07 | 0.41 |
| 2025-03-14 | 10.09 | 10.25 | 0.16 | 1.59 | 87901.49 | 8972.49 | 0.85 |
| 2025-03-13 | 10.09 | 10.09 | -0.03 | -0.30 | 47220.40 | 4753.33 | 0.45 |
| 2025-03-12 | 10.10 | 10.12 | 0.03 | 0.30 | 51701.99 | 5225.57 | 0.50 |
| 2025-03-11 | 10.02 | 10.09 | -0.01 | -0.10 | 40760.92 | 4096.79 | 0.39 |
| 2025-03-10 | 10.08 | 10.10 | 0.01 | 0.10 | 56257.01 | 5650.84 | 0.54 |
| 2025-03-07 | 10.13 | 10.09 | -0.07 | -0.69 | 50096.09 | 5053.03 | 0.48 |
| 2025-03-06 | 10.02 | 10.16 | 0.17 | 1.70 | 70692.60 | 7141.56 | 0.68 |
| 2025-03-05 | 10.01 | 9.99 | -0.02 | -0.20 | 38409.00 | 3816.52 | 0.37 |
| 2025-03-04 | 9.89 | 10.01 | 0.12 | 1.21 | 35513.90 | 3543.52 | 0.34 |
| 2025-03-03 | 9.99 | 9.89 | -0.09 | -0.90 | 47744.32 | 4763.22 | 0.46 |
| 2025-02-28 | 10.05 | 9.98 | -0.11 | -1.09 | 67487.63 | 6791.83 | 0.65 |
| 2025-02-27 | 10.14 | 10.09 | -0.08 | -0.79 | 63849.08 | 6430.72 | 0.61 |
| 2025-02-26 | 10.04 | 10.17 | 0.14 | 1.40 | 45616.10 | 4601.92 | 0.44 |
| 2025-02-25 | 10.10 | 10.03 | -0.11 | -1.09 | 48626.31 | 4881.80 | 0.47 |
| 2025-02-24 | 10.20 | 10.14 | -0.13 | -1.27 | 51822.16 | 5274.88 | 0.50 |
日K线
周K线
月K线
