粤桂股份(000833)股票信息
| 股票代码 | 000833 |
| 股票名称 | 粤桂股份 |
| 最新价/元 | 5.76 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 7.66 |
| 买入/元 | 5.76 |
| 卖出/元 | 5.77 |
| 昨收/元 | 5.35 |
| 今开/元 | 5.48 |
| 最高/元 | 5.83 |
| 最低/元 | 5.40 |
| 成交量/手 | 219427.63 |
| 成交额/万 | 12355.34 |
| 股净值/元 | 58.07 |
| 市净率 | 1.35 |
| 总市值/万 | 461999.36 |
| 流通值/万 | 261332.37 |
| 换手率/% | 4.84 |
| 入市日期 | 1998-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
粤桂股份(000833)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 | 5.48 | 5.76 | 0.41 | 7.66 | 219427.63 | 12355.34 | 4.84 |
| 2024-09-27 | 5.34 | 5.35 | 0.10 | 1.91 | 114043.40 | 6074.42 | 2.51 |
| 2024-09-26 | 5.09 | 5.25 | 0.12 | 2.34 | 62731.16 | 3258.18 | 1.38 |
| 2024-09-25 | 5.18 | 5.13 | 0.02 | 0.39 | 83523.90 | 4337.76 | 1.84 |
| 2024-09-24 | 5.00 | 5.11 | 0.13 | 2.61 | 85239.80 | 4325.86 | 1.88 |
| 2024-09-23 | 4.95 | 4.98 | 0.03 | 0.61 | 50323.62 | 2488.49 | 1.11 |
| 2024-09-20 | 4.98 | 4.95 | -0.03 | -0.60 | 42345.20 | 2087.36 | 0.93 |
| 2024-09-19 | 4.83 | 4.98 | 0.17 | 3.53 | 63414.20 | 3127.87 | 1.40 |
| 2024-09-18 | 4.88 | 4.81 | -0.08 | -1.64 | 44001.31 | 2119.59 | 0.97 |
| 2024-09-13 | 4.94 | 4.89 | -0.04 | -0.81 | 37754.80 | 1853.36 | 0.83 |
| 2024-09-12 | 4.93 | 4.93 | -0.01 | -0.20 | 43083.00 | 2135.98 | 0.95 |
| 2024-09-11 | 4.92 | 4.94 | -0.02 | -0.40 | 36508.60 | 1803.72 | 0.80 |
| 2024-09-10 | 4.99 | 4.96 | 0.03 | 0.61 | 61488.70 | 3048.43 | 1.36 |
| 2024-09-09 | 4.90 | 4.93 | 0.04 | 0.82 | 52183.54 | 2557.17 | 1.15 |
| 2024-09-06 | 4.95 | 4.89 | -0.06 | -1.21 | 49081.40 | 2418.47 | 1.08 |
| 2024-09-05 | 4.96 | 4.95 | -0.03 | -0.60 | 80167.00 | 3944.98 | 1.77 |
| 2024-09-04 | 4.96 | 4.98 | -0.02 | -0.40 | 96972.26 | 4867.37 | 2.14 |
| 2024-09-03 | 5.00 | 5.00 | -0.03 | -0.60 | 67656.01 | 3394.58 | 1.49 |
| 2024-09-02 | 5.08 | 5.03 | -0.09 | -1.76 | 67782.06 | 3458.86 | 1.49 |
| 2024-08-30 | 5.12 | 5.12 | 0.01 | 0.20 | 76855.48 | 3952.85 | 1.69 |
| 2024-08-29 | 5.11 | 5.11 | -0.01 | -0.20 | 78787.20 | 4009.13 | 1.74 |
| 2024-08-28 | 5.10 | 5.12 | -0.05 | -0.97 | 75946.00 | 3911.22 | 1.67 |
| 2024-08-27 | 5.19 | 5.17 | -0.02 | -0.39 | 71174.60 | 3708.27 | 1.57 |
| 2024-08-26 | 5.06 | 5.19 | 0.13 | 2.57 | 54185.60 | 2798.27 | 1.19 |
| 2024-08-23 | 5.08 | 5.06 | -0.02 | -0.39 | 45722.00 | 2310.16 | 1.01 |
| 2024-08-22 | 5.14 | 5.08 | -0.06 | -1.17 | 52597.00 | 2695.80 | 1.16 |
| 2024-08-21 | 5.10 | 5.14 | 0.03 | 0.59 | 59504.40 | 3064.18 | 1.31 |
| 2024-08-20 | 5.21 | 5.11 | -0.10 | -1.92 | 60938.30 | 3124.91 | 1.34 |
| 2024-08-19 | 5.17 | 5.21 | 0.05 | 0.97 | 61661.84 | 3199.87 | 1.36 |
| 2024-08-16 | 5.13 | 5.16 | 0.04 | 0.78 | 57636.40 | 2967.57 | 1.27 |
| 2024-08-15 | 5.05 | 5.12 | 0.04 | 0.79 | 57938.80 | 2953.66 | 1.28 |
| 2024-08-14 | 5.05 | 5.08 | 0.00 | 0.00 | 54707.00 | 2764.15 | 1.21 |
| 2024-08-13 | 5.03 | 5.08 | 0.04 | 0.79 | 48644.48 | 2449.76 | 1.07 |
| 2024-08-12 | 4.96 | 5.04 | 0.05 | 1.00 | 68936.13 | 3484.56 | 1.52 |
| 2024-08-09 | 4.98 | 4.99 | 0.02 | 0.40 | 46881.39 | 2347.26 | 1.03 |
| 2024-08-08 | 4.91 | 4.97 | 0.02 | 0.40 | 39643.40 | 1963.31 | 0.87 |
| 2024-08-07 | 4.93 | 4.95 | -0.02 | -0.40 | 41362.21 | 2045.29 | 0.91 |
| 2024-08-06 | 4.86 | 4.97 | 0.14 | 2.90 | 52666.28 | 2592.63 | 1.16 |
| 2024-08-05 | 4.86 | 4.83 | -0.10 | -2.03 | 61408.43 | 3025.08 | 1.35 |
| 2024-08-02 | 4.87 | 4.93 | 0.00 | 0.00 | 63617.05 | 3150.10 | 1.40 |
| 2024-08-01 | 4.93 | 4.93 | 0.00 | 0.00 | 42799.60 | 2105.76 | 0.94 |
| 2024-07-31 | 4.79 | 4.93 | 0.16 | 3.35 | 68596.71 | 3348.81 | 1.51 |
| 2024-07-30 | 4.71 | 4.77 | 0.04 | 0.85 | 27335.62 | 1295.61 | 0.60 |
| 2024-07-29 | 4.70 | 4.73 | 0.02 | 0.43 | 29717.63 | 1401.61 | 0.66 |
| 2024-07-26 | 4.60 | 4.71 | 0.12 | 2.61 | 39142.00 | 1833.25 | 0.86 |
| 2024-07-25 | 4.56 | 4.59 | 0.00 | 0.00 | 40991.20 | 1872.86 | 0.90 |
| 2024-07-24 | 4.68 | 4.59 | -0.07 | -1.50 | 51716.40 | 2375.87 | 1.14 |
| 2024-07-23 | 4.77 | 4.66 | -0.11 | -2.31 | 40730.00 | 1932.49 | 0.90 |
| 2024-07-22 | 4.85 | 4.77 | -0.09 | -1.85 | 48917.40 | 2348.07 | 1.08 |
| 2024-07-19 | 4.85 | 4.86 | 0.02 | 0.41 | 52466.51 | 2532.96 | 1.16 |
| 2024-07-18 | 4.80 | 4.84 | -0.01 | -0.21 | 49286.51 | 2359.31 | 1.09 |
| 2024-07-17 | 4.91 | 4.85 | -0.04 | -0.82 | 48642.14 | 2362.96 | 1.07 |
| 2024-07-16 | 4.86 | 4.89 | 0.04 | 0.83 | 73761.52 | 3593.62 | 1.63 |
| 2024-07-15 | 5.00 | 4.85 | -0.02 | -0.41 | 128959.73 | 6274.48 | 2.84 |
| 2024-07-12 | 4.78 | 4.87 | 0.10 | 2.10 | 76190.18 | 3694.38 | 1.68 |
| 2024-07-11 | 4.63 | 4.77 | 0.23 | 5.07 | 59386.80 | 2799.77 | 1.31 |
| 2024-07-10 | 4.62 | 4.54 | -0.10 | -2.16 | 42666.31 | 1955.19 | 0.94 |
| 2024-07-09 | 4.57 | 4.64 | 0.05 | 1.09 | 51550.10 | 2358.18 | 1.14 |
| 2024-07-08 | 4.78 | 4.59 | -0.18 | -3.77 | 43171.80 | 2002.32 | 0.95 |
| 2024-07-05 | 4.72 | 4.77 | 0.06 | 1.27 | 38407.80 | 1812.39 | 0.85 |
| 2024-07-04 | 4.83 | 4.71 | -0.14 | -2.89 | 55914.20 | 2659.95 | 1.23 |
| 2024-07-03 | 4.86 | 4.85 | 0.00 | 0.00 | 57996.61 | 2827.49 | 1.28 |
| 2024-07-02 | 4.82 | 4.85 | 0.04 | 0.83 | 64889.60 | 3154.67 | 1.43 |
| 2024-07-01 | 4.69 | 4.81 | 0.13 | 2.78 | 59001.71 | 2796.42 | 1.30 |
| 2024-06-28 | 4.64 | 4.68 | 0.06 | 1.30 | 46145.72 | 2160.62 | 1.02 |
| 2024-06-27 | 4.76 | 4.62 | -0.14 | -2.94 | 55225.84 | 2581.06 | 1.22 |
| 2024-06-26 | 4.57 | 4.76 | 0.18 | 3.93 | 52053.00 | 2425.60 | 1.15 |
| 2024-06-25 | 4.52 | 4.58 | 0.06 | 1.33 | 57983.01 | 2655.43 | 1.28 |
| 2024-06-24 | 4.65 | 4.52 | -0.19 | -4.03 | 53528.21 | 2440.40 | 1.18 |
| 2024-06-21 | 4.65 | 4.71 | 0.02 | 0.43 | 37135.46 | 1748.44 | 0.82 |
| 2024-06-20 | 4.80 | 4.69 | -0.11 | -2.29 | 51595.40 | 2442.51 | 1.14 |
| 2024-06-19 | 4.81 | 4.80 | 0.01 | 0.21 | 44532.92 | 2140.69 | 0.98 |
| 2024-06-18 | 4.75 | 4.79 | 0.04 | 0.84 | 44290.00 | 2113.00 | 0.98 |
| 2024-06-17 | 4.87 | 4.75 | -0.15 | -3.06 | 53818.80 | 2572.91 | 1.19 |
| 2024-06-14 | 4.81 | 4.90 | 0.07 | 1.45 | 59406.80 | 2893.36 | 1.31 |
| 2024-06-13 | 4.91 | 4.83 | -0.08 | -1.63 | 70941.13 | 3441.68 | 1.56 |
| 2024-06-12 | 4.86 | 4.91 | 0.02 | 0.41 | 55926.65 | 2740.53 | 1.23 |
| 2024-06-11 | 4.93 | 4.89 | -0.07 | -1.41 | 73083.21 | 3553.58 | 1.61 |
| 2024-06-07 | 4.93 | 4.96 | 0.12 | 2.48 | 84436.00 | 4173.76 | 1.86 |
| 2024-06-06 | 6.13 | 5.86 | -0.28 | -4.56 | 109426.00 | 6493.32 | 2.89 |
| 2024-06-05 | 6.27 | 6.14 | -0.21 | -3.31 | 85211.00 | 5275.74 | 2.25 |
| 2024-06-04 | 6.32 | 6.35 | 0.02 | 0.32 | 81531.78 | 5147.43 | 2.16 |
| 2024-06-03 | 6.48 | 6.33 | -0.11 | -1.71 | 93663.91 | 5939.68 | 2.48 |
| 2024-05-31 | 6.56 | 6.44 | -0.10 | -1.53 | 90089.00 | 5801.95 | 2.38 |
| 2024-05-30 | 6.66 | 6.54 | -0.08 | -1.21 | 115481.79 | 7724.91 | 3.05 |
| 2024-05-29 | 6.57 | 6.62 | 0.06 | 0.92 | 56137.00 | 3705.67 | 1.48 |
| 2024-05-28 | 6.61 | 6.56 | -0.05 | -0.76 | 60823.11 | 4011.06 | 1.61 |
| 2024-05-27 | 6.64 | 6.61 | 0.06 | 0.92 | 48756.08 | 3190.89 | 1.29 |
| 2024-05-24 | 6.56 | 6.55 | 0.04 | 0.61 | 69886.00 | 4605.33 | 1.85 |
| 2024-05-23 | 6.66 | 6.51 | -0.20 | -2.98 | 88909.10 | 5830.70 | 2.35 |
| 2024-05-22 | 6.79 | 6.71 | -0.09 | -1.32 | 69284.00 | 4683.58 | 1.83 |
| 2024-05-21 | 6.85 | 6.80 | -0.09 | -1.31 | 67773.01 | 4619.30 | 1.79 |
| 2024-05-20 | 6.79 | 6.89 | 0.16 | 2.38 | 82102.91 | 5623.84 | 2.17 |
| 2024-05-17 | 6.75 | 6.73 | -0.04 | -0.59 | 101277.70 | 6779.59 | 2.68 |
| 2024-05-16 | 6.80 | 6.77 | -0.05 | -0.73 | 73768.00 | 5033.28 | 1.95 |
| 2024-05-15 | 6.91 | 6.82 | -0.13 | -1.87 | 100259.75 | 6884.56 | 2.65 |
| 2024-05-14 | 6.69 | 6.95 | 0.28 | 4.20 | 140032.89 | 9612.07 | 3.70 |
| 2024-05-13 | 6.73 | 6.67 | -0.13 | -1.91 | 92342.10 | 6172.24 | 2.44 |
| 2024-05-10 | 6.75 | 6.80 | 0.01 | 0.15 | 108079.64 | 7359.07 | 2.86 |
| 2024-05-09 | 6.82 | 6.79 | -0.06 | -0.88 | 126811.02 | 8652.87 | 3.35 |
日K线
周K线
月K线
