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 | 12.35 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 1.90 |
| 买入/元 | 12.34 |
| 卖出/元 | 12.35 |
| 昨收/元 | 12.12 |
| 今开/元 | 12.12 |
| 最高/元 | 12.35 |
| 最低/元 | 12.09 |
| 成交量/手 | 317100.00 |
| 成交额/万 | 38898.22 |
| 股净值/元 | 35.56 |
| 市净率 | 2.70 |
| 总市值/万 | 990571.54 |
| 流通值/万 | 560322.00 |
| 换手率/% | 6.99 |
| 入市日期 | 1998-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 12.12 | 12.35 | 0.23 | 1.90 | 317100.00 | 38898.22 | 6.99 |
| 2025-07-17 | 12.09 | 12.12 | 0.06 | 0.50 | 143884.60 | 17437.30 | 3.17 |
| 2025-07-16 | 12.04 | 12.06 | 0.02 | 0.17 | 126071.20 | 15197.32 | 2.78 |
| 2025-07-15 | 12.13 | 12.04 | -0.09 | -0.74 | 177586.07 | 21364.63 | 3.91 |
| 2025-07-14 | 12.08 | 12.13 | 0.04 | 0.33 | 135755.60 | 16444.97 | 2.99 |
| 2025-07-11 | 11.92 | 12.09 | 0.12 | 1.00 | 156866.40 | 18877.61 | 3.46 |
| 2025-07-10 | 11.93 | 11.97 | 0.04 | 0.34 | 135108.00 | 16111.55 | 2.98 |
| 2025-07-09 | 12.16 | 11.93 | -0.21 | -1.73 | 234800.93 | 28254.64 | 5.18 |
| 2025-07-08 | 12.05 | 12.14 | 0.09 | 0.75 | 154214.80 | 18650.63 | 3.40 |
| 2025-07-07 | 12.08 | 12.05 | -0.04 | -0.33 | 117951.60 | 14236.14 | 2.60 |
| 2025-07-04 | 12.33 | 12.09 | -0.29 | -2.34 | 224709.83 | 27301.11 | 4.95 |
| 2025-07-03 | 12.32 | 12.38 | 0.04 | 0.32 | 195620.80 | 24132.88 | 4.31 |
| 2025-07-02 | 12.51 | 12.34 | -0.18 | -1.44 | 235918.60 | 29058.75 | 5.20 |
| 2025-07-01 | 12.50 | 12.52 | 0.03 | 0.24 | 363032.23 | 45177.01 | 8.00 |
| 2025-06-30 | 12.57 | 12.49 | -0.16 | -1.27 | 330685.00 | 41303.07 | 7.29 |
| 2025-06-27 | 12.65 | 12.65 | 0.06 | 0.48 | 427034.00 | 54732.94 | 9.41 |
| 2025-06-26 | 12.69 | 12.59 | -0.25 | -1.95 | 585115.80 | 75511.50 | 12.90 |
| 2025-06-25 | 12.63 | 12.84 | 0.02 | 0.16 | 670686.44 | 85480.17 | 14.78 |
| 2025-06-24 | 12.24 | 12.82 | 0.58 | 4.74 | 793012.79 | 100685.22 | 17.48 |
| 2025-06-23 | 11.73 | 12.24 | 0.47 | 3.99 | 473270.63 | 57511.49 | 10.43 |
| 2025-06-20 | 11.53 | 11.77 | 0.12 | 1.03 | 305561.44 | 36257.34 | 6.73 |
| 2025-06-19 | 11.79 | 11.65 | -0.16 | -1.36 | 273017.20 | 32340.98 | 6.02 |
| 2025-06-18 | 11.82 | 11.81 | -0.04 | -0.34 | 210816.60 | 24680.12 | 4.65 |
| 2025-06-17 | 11.67 | 11.97 | 0.19 | 1.61 | 292396.80 | 34690.05 | 6.44 |
| 2025-06-16 | 11.81 | 11.78 | 0.14 | 1.20 | 217299.83 | 25478.78 | 4.79 |
| 2025-06-13 | 11.59 | 11.64 | -0.01 | -0.09 | 282096.00 | 32914.56 | 6.22 |
| 2025-06-12 | 11.81 | 11.65 | -0.15 | -1.27 | 233478.40 | 27117.67 | 5.15 |
| 2025-06-11 | 11.81 | 11.80 | -0.25 | -2.08 | 419558.84 | 49774.16 | 9.25 |
| 2025-06-10 | 11.57 | 12.05 | 0.46 | 3.97 | 735308.63 | 90176.87 | 16.21 |
| 2025-06-09 | 11.37 | 11.59 | 0.15 | 1.31 | 171132.40 | 19759.17 | 3.77 |
| 2025-06-06 | 11.46 | 11.44 | -0.02 | -0.18 | 203914.68 | 23493.93 | 4.49 |
| 2025-06-05 | 11.49 | 11.46 | -0.14 | -1.21 | 147246.80 | 16823.95 | 3.25 |
| 2025-06-04 | 11.52 | 11.60 | 0.24 | 2.11 | 199994.81 | 23200.36 | 4.41 |
| 2025-06-03 | 11.66 | 11.36 | -0.12 | -1.05 | 127666.21 | 14560.85 | 2.81 |
| 2025-05-30 | 11.85 | 11.48 | -0.10 | -0.86 | 192142.20 | 22294.60 | 4.23 |
| 2025-05-29 | 11.49 | 11.58 | 0.09 | 0.78 | 142448.60 | 16483.90 | 3.14 |
| 2025-05-28 | 11.53 | 11.49 | -0.06 | -0.52 | 165562.82 | 19099.25 | 3.65 |
| 2025-05-27 | 11.38 | 11.55 | 0.16 | 1.41 | 175309.00 | 20065.46 | 3.86 |
| 2025-05-26 | 11.31 | 11.39 | 0.00 | 0.00 | 129905.80 | 14752.91 | 2.86 |
| 2025-05-23 | 11.30 | 11.39 | 0.01 | 0.09 | 191565.02 | 21928.50 | 4.22 |
| 2025-05-22 | 11.81 | 11.38 | -0.66 | -5.48 | 423497.79 | 49044.29 | 9.33 |
| 2025-05-21 | 12.00 | 12.04 | -0.38 | -3.06 | 473169.42 | 57036.15 | 10.43 |
| 2025-05-20 | 12.25 | 12.42 | 0.18 | 1.47 | 220808.39 | 27408.00 | 4.87 |
| 2025-05-19 | 12.46 | 12.24 | -0.26 | -2.08 | 208041.02 | 25487.84 | 4.59 |
| 2025-05-16 | 12.10 | 12.50 | 0.27 | 2.21 | 322347.76 | 40419.08 | 7.10 |
| 2025-05-15 | 12.64 | 12.23 | -0.47 | -3.70 | 284891.40 | 35253.24 | 6.28 |
| 2025-05-14 | 12.71 | 12.70 | -0.10 | -0.78 | 268385.66 | 34266.05 | 5.92 |
| 2025-05-13 | 13.04 | 12.80 | -0.37 | -2.81 | 428263.45 | 54963.04 | 9.44 |
| 2025-05-12 | 12.63 | 13.17 | 0.76 | 6.12 | 724400.22 | 93048.94 | 15.97 |
| 2025-05-09 | 12.28 | 12.41 | 0.09 | 0.73 | 438073.69 | 53618.85 | 9.66 |
| 2025-05-08 | 12.11 | 12.32 | 0.14 | 1.15 | 229788.61 | 28280.51 | 5.06 |
| 2025-05-07 | 12.38 | 12.18 | -0.10 | -0.81 | 273586.69 | 33355.28 | 6.03 |
| 2025-05-06 | 12.02 | 12.28 | 0.39 | 3.28 | 260632.99 | 31728.67 | 5.74 |
| 2025-04-30 | 11.72 | 11.89 | 0.15 | 1.28 | 192114.60 | 22775.49 | 4.23 |
| 2025-04-29 | 11.81 | 11.74 | -0.07 | -0.59 | 155571.00 | 18333.82 | 3.43 |
| 2025-04-28 | 11.81 | 11.81 | -0.03 | -0.25 | 194852.80 | 23067.82 | 4.29 |
| 2025-04-25 | 11.75 | 11.84 | 0.03 | 0.25 | 211554.20 | 25075.07 | 4.66 |
| 2025-04-24 | 11.87 | 11.81 | -0.13 | -1.09 | 237989.21 | 28192.47 | 5.25 |
| 2025-04-23 | 11.83 | 11.94 | 0.16 | 1.36 | 284776.39 | 33947.68 | 6.28 |
| 2025-04-22 | 11.95 | 11.78 | -0.17 | -1.42 | 220845.20 | 26171.50 | 4.87 |
| 2025-04-21 | 11.60 | 11.95 | 0.42 | 3.64 | 301506.85 | 35683.21 | 6.65 |
| 2025-04-18 | 11.60 | 11.53 | -0.22 | -1.87 | 221149.80 | 25493.09 | 4.87 |
| 2025-04-17 | 11.63 | 11.75 | 0.33 | 2.89 | 337405.84 | 39371.90 | 7.44 |
| 2025-04-16 | 11.72 | 11.42 | -0.54 | -4.52 | 344347.81 | 39742.28 | 7.59 |
| 2025-04-15 | 11.90 | 11.96 | 0.47 | 4.09 | 492160.61 | 58812.61 | 10.85 |
| 2025-04-14 | 11.50 | 11.49 | 0.09 | 0.79 | 288066.80 | 33166.47 | 6.35 |
| 2025-04-11 | 11.03 | 11.40 | 0.20 | 1.79 | 411653.79 | 47172.31 | 9.07 |
| 2025-04-10 | 11.09 | 11.20 | 0.07 | 0.63 | 458257.79 | 51815.47 | 10.10 |
| 2025-04-09 | 10.62 | 11.13 | 1.01 | 9.98 | 479481.50 | 51134.04 | 10.57 |
| 2025-04-08 | 9.90 | 10.12 | -0.30 | -2.88 | 346322.82 | 34519.61 | 7.63 |
| 2025-04-07 | 10.75 | 10.42 | -1.16 | -10.02 | 151908.40 | 15993.86 | 3.35 |
| 2025-04-03 | 11.45 | 11.58 | -0.11 | -0.94 | 173311.80 | 19976.99 | 3.82 |
| 2025-04-02 | 11.65 | 11.69 | -0.01 | -0.09 | 147612.99 | 17291.67 | 3.25 |
| 2025-04-01 | 11.80 | 11.70 | -0.02 | -0.17 | 161241.79 | 18947.39 | 3.55 |
| 2025-03-31 | 11.90 | 11.72 | -0.49 | -4.01 | 324469.03 | 37949.44 | 7.15 |
| 2025-03-28 | 12.90 | 12.21 | -1.01 | -7.64 | 493532.84 | 61775.80 | 10.88 |
| 2025-03-27 | 13.51 | 13.22 | 0.38 | 2.96 | 630617.61 | 84973.92 | 13.90 |
| 2025-03-26 | 12.40 | 12.84 | 0.38 | 3.05 | 309719.20 | 39765.46 | 6.83 |
| 2025-03-25 | 12.50 | 12.46 | 0.17 | 1.38 | 216805.73 | 26875.99 | 4.78 |
| 2025-03-24 | 12.55 | 12.29 | -0.32 | -2.54 | 299180.92 | 36651.87 | 6.59 |
| 2025-03-21 | 12.95 | 12.61 | -0.43 | -3.30 | 317045.24 | 40232.86 | 6.99 |
| 2025-03-20 | 13.13 | 13.04 | -0.09 | -0.69 | 214749.80 | 28149.59 | 4.73 |
| 2025-03-19 | 13.45 | 13.13 | -0.46 | -3.39 | 362515.94 | 47901.64 | 7.99 |
| 2025-03-18 | 13.63 | 13.59 | 0.02 | 0.15 | 401994.19 | 55056.81 | 8.86 |
| 2025-03-17 | 13.42 | 13.57 | 0.19 | 1.42 | 395756.93 | 53490.51 | 8.72 |
| 2025-03-14 | 13.31 | 13.38 | 0.06 | 0.45 | 331247.14 | 44079.42 | 7.30 |
| 2025-03-13 | 13.65 | 13.32 | -0.38 | -2.77 | 421544.60 | 56546.46 | 9.29 |
| 2025-03-12 | 13.91 | 13.70 | -0.20 | -1.44 | 584040.44 | 80172.77 | 12.87 |
| 2025-03-11 | 13.01 | 13.90 | 0.61 | 4.59 | 700241.77 | 95015.80 | 15.43 |
| 2025-03-10 | 13.04 | 13.29 | 0.27 | 2.07 | 429729.46 | 56711.98 | 9.47 |
| 2025-03-07 | 13.55 | 13.02 | -0.77 | -5.58 | 748550.22 | 98813.32 | 16.50 |
| 2025-03-06 | 13.39 | 13.79 | 0.42 | 3.14 | 681720.73 | 94139.48 | 15.03 |
| 2025-03-05 | 13.83 | 13.37 | -0.61 | -4.36 | 787726.40 | 105812.74 | 17.36 |
| 2025-03-04 | 14.37 | 13.98 | -1.17 | -7.72 | 1140783.80 | 159943.90 | 25.14 |
| 2025-03-03 | 15.03 | 15.15 | 0.71 | 4.92 | 1483373.55 | 230666.76 | 32.69 |
| 2025-02-28 | 13.90 | 14.44 | 0.54 | 3.89 | 1161664.79 | 168396.60 | 25.60 |
| 2025-02-27 | 13.43 | 13.90 | 0.45 | 3.35 | 942671.38 | 131076.90 | 20.78 |
| 2025-02-26 | 13.28 | 13.45 | 0.41 | 3.14 | 696174.33 | 94368.41 | 15.34 |
| 2025-02-25 | 13.01 | 13.04 | -0.31 | -2.32 | 439575.20 | 57773.39 | 9.69 |
| 2025-02-24 | 13.44 | 13.35 | -0.01 | -0.08 | 669421.06 | 88479.06 | 14.75 |
日K线
周K线
月K线
