财信发展(000838)股票信息
| 股票代码 | 000838 |
| 股票名称 | 财信发展 |
| 最新价/元 | 2.89 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.35 |
| 买入/元 | 2.89 |
| 卖出/元 | 2.90 |
| 昨收/元 | 2.88 |
| 今开/元 | 2.88 |
| 最高/元 | 2.89 |
| 最低/元 | 2.86 |
| 成交量/手 | 183536.09 |
| 成交额/万 | 5277.09 |
| 股净值/元 | -12.23 |
| 市净率 | 7.48 |
| 总市值/万 | 318033.57 |
| 流通值/万 | 304538.33 |
| 换手率/% | 1.74 |
| 入市日期 | 1997-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
财信发展(000838)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 | 2.88 | 2.89 | 0.01 | 0.35 | 183536.09 | 5277.09 | 1.74 |
| 2025-07-17 | 2.90 | 2.88 | 0.00 | 0.00 | 219786.00 | 6326.34 | 2.09 |
| 2025-07-16 | 2.89 | 2.88 | -0.01 | -0.35 | 277563.15 | 7995.10 | 2.63 |
| 2025-07-15 | 2.96 | 2.89 | -0.10 | -3.34 | 561661.25 | 16108.06 | 5.33 |
| 2025-07-14 | 3.05 | 2.99 | -0.08 | -2.61 | 525865.17 | 15755.94 | 4.99 |
| 2025-07-11 | 3.21 | 3.07 | -0.10 | -3.16 | 1019796.41 | 31644.14 | 9.68 |
| 2025-07-10 | 2.96 | 3.17 | 0.13 | 4.28 | 1382574.42 | 43699.03 | 13.12 |
| 2025-07-09 | 2.96 | 3.04 | 0.08 | 2.70 | 985750.07 | 29286.53 | 9.35 |
| 2025-07-08 | 2.96 | 2.96 | -0.05 | -1.66 | 1252080.17 | 37712.24 | 11.88 |
| 2025-07-07 | 2.71 | 3.01 | 0.27 | 9.85 | 673577.10 | 19518.15 | 6.39 |
| 2025-07-04 | 2.87 | 2.74 | -0.14 | -4.86 | 838753.86 | 23131.44 | 7.96 |
| 2025-07-03 | 2.66 | 2.88 | 0.26 | 9.92 | 513335.35 | 14502.88 | 4.87 |
| 2025-07-02 | 2.58 | 2.62 | 0.04 | 1.55 | 171238.95 | 4436.63 | 1.63 |
| 2025-07-01 | 2.61 | 2.58 | -0.02 | -0.77 | 119440.00 | 3073.56 | 1.13 |
| 2025-06-30 | 2.59 | 2.60 | 0.01 | 0.39 | 132426.00 | 3443.97 | 1.26 |
| 2025-06-27 | 2.62 | 2.59 | -0.01 | -0.39 | 130513.00 | 3411.04 | 1.24 |
| 2025-06-26 | 2.62 | 2.60 | -0.02 | -0.76 | 137088.00 | 3568.37 | 1.30 |
| 2025-06-25 | 2.63 | 2.62 | -0.01 | -0.38 | 167811.00 | 4377.58 | 1.59 |
| 2025-06-24 | 2.58 | 2.63 | 0.05 | 1.94 | 204880.50 | 5325.54 | 1.94 |
| 2025-06-23 | 2.44 | 2.58 | 0.12 | 4.88 | 237040.00 | 6034.33 | 2.25 |
| 2025-06-20 | 2.50 | 2.46 | -0.03 | -1.21 | 118631.50 | 2943.98 | 1.13 |
| 2025-06-19 | 2.57 | 2.49 | -0.08 | -3.11 | 135656.50 | 3418.93 | 1.29 |
| 2025-06-18 | 2.62 | 2.57 | -0.06 | -2.28 | 135211.00 | 3484.83 | 1.28 |
| 2025-06-17 | 2.64 | 2.63 | -0.01 | -0.38 | 132891.41 | 3483.30 | 1.26 |
| 2025-06-16 | 2.63 | 2.64 | 0.03 | 1.15 | 179625.00 | 4740.55 | 1.70 |
| 2025-06-13 | 2.67 | 2.61 | -0.08 | -2.97 | 219129.00 | 5760.86 | 2.08 |
| 2025-06-12 | 2.72 | 2.69 | -0.03 | -1.10 | 160363.50 | 4306.46 | 1.52 |
| 2025-06-11 | 2.71 | 2.72 | 0.01 | 0.37 | 244087.00 | 6615.10 | 2.32 |
| 2025-06-10 | 2.73 | 2.71 | -0.02 | -0.73 | 284019.01 | 7715.62 | 2.70 |
| 2025-06-09 | 2.68 | 2.73 | 0.07 | 2.63 | 355002.10 | 9616.29 | 3.37 |
| 2025-06-06 | 2.69 | 2.66 | -0.03 | -1.12 | 305290.00 | 8155.77 | 2.90 |
| 2025-06-05 | 2.79 | 2.69 | -0.10 | -3.58 | 603337.00 | 16239.22 | 5.73 |
| 2025-06-04 | 2.58 | 2.79 | 0.25 | 9.84 | 320536.50 | 8820.31 | 3.04 |
| 2025-06-03 | 2.54 | 2.54 | -0.03 | -1.17 | 180646.60 | 4608.01 | 1.71 |
| 2025-05-30 | 2.60 | 2.57 | -0.04 | -1.53 | 278034.00 | 7239.22 | 2.64 |
| 2025-05-29 | 2.54 | 2.61 | 0.06 | 2.35 | 303428.10 | 7870.69 | 2.88 |
| 2025-05-28 | 2.59 | 2.55 | -0.04 | -1.54 | 394119.01 | 10086.46 | 3.74 |
| 2025-05-27 | 2.67 | 2.59 | 0.00 | 0.00 | 746631.99 | 19777.29 | 7.09 |
| 2025-05-26 | 2.34 | 2.59 | 0.24 | 10.21 | 215662.00 | 5506.52 | 2.05 |
| 2025-05-23 | 2.41 | 2.35 | -0.06 | -2.49 | 150947.00 | 3588.02 | 1.43 |
| 2025-05-22 | 2.47 | 2.41 | -0.07 | -2.82 | 92618.50 | 2261.61 | 0.88 |
| 2025-05-21 | 2.48 | 2.48 | 0.00 | 0.00 | 103909.50 | 2574.21 | 0.99 |
| 2025-05-20 | 2.50 | 2.48 | -0.01 | -0.40 | 110794.55 | 2736.78 | 1.05 |
| 2025-05-19 | 2.42 | 2.49 | 0.08 | 3.32 | 204867.00 | 5079.89 | 1.94 |
| 2025-05-16 | 2.46 | 2.41 | -0.03 | -1.23 | 91340.00 | 2207.70 | 0.87 |
| 2025-05-15 | 2.47 | 2.44 | -0.03 | -1.22 | 91143.50 | 2233.47 | 0.86 |
| 2025-05-14 | 2.45 | 2.47 | 0.02 | 0.82 | 103697.50 | 2555.08 | 0.98 |
| 2025-05-13 | 2.47 | 2.45 | 0.02 | 0.82 | 154352.50 | 3801.63 | 1.46 |
| 2025-05-12 | 2.44 | 2.43 | 0.02 | 0.83 | 93278.00 | 2255.47 | 0.89 |
| 2025-05-09 | 2.45 | 2.41 | -0.04 | -1.63 | 97835.00 | 2363.83 | 0.93 |
| 2025-05-08 | 2.42 | 2.45 | 0.03 | 1.24 | 128363.45 | 3123.54 | 1.22 |
| 2025-05-07 | 2.42 | 2.42 | 0.04 | 1.68 | 163155.45 | 3967.26 | 1.55 |
| 2025-05-06 | 2.36 | 2.38 | 0.06 | 2.59 | 143511.50 | 3403.23 | 1.36 |
| 2025-04-30 | 2.26 | 2.32 | 0.08 | 3.57 | 186363.00 | 4317.12 | 1.77 |
| 2025-04-29 | 2.21 | 2.24 | 0.01 | 0.45 | 118789.00 | 2658.55 | 1.13 |
| 2025-04-28 | 2.27 | 2.23 | -0.07 | -3.04 | 195334.00 | 4325.38 | 1.85 |
| 2025-04-25 | 2.31 | 2.30 | -0.01 | -0.43 | 229981.00 | 5400.57 | 2.18 |
| 2025-04-24 | 2.33 | 2.31 | -0.02 | -0.86 | 141375.00 | 3274.51 | 1.34 |
| 2025-04-23 | 2.37 | 2.33 | -0.05 | -2.10 | 108923.00 | 2554.37 | 1.03 |
| 2025-04-22 | 2.34 | 2.38 | 0.02 | 0.85 | 142236.00 | 3363.18 | 1.35 |
| 2025-04-21 | 2.30 | 2.36 | 0.01 | 0.43 | 180078.00 | 4229.26 | 1.71 |
| 2025-04-18 | 2.27 | 2.35 | 0.08 | 3.52 | 282468.43 | 6585.47 | 2.68 |
| 2025-04-17 | 2.25 | 2.27 | 0.02 | 0.89 | 161685.00 | 3729.76 | 1.53 |
| 2025-04-16 | 2.29 | 2.25 | -0.04 | -1.75 | 108254.70 | 2438.55 | 1.03 |
| 2025-04-15 | 2.32 | 2.29 | -0.03 | -1.29 | 87274.00 | 2002.42 | 0.83 |
| 2025-04-14 | 2.28 | 2.32 | 0.06 | 2.66 | 118492.00 | 2734.61 | 1.12 |
| 2025-04-11 | 2.25 | 2.26 | -0.01 | -0.44 | 109408.00 | 2470.81 | 1.04 |
| 2025-04-10 | 2.24 | 2.27 | 0.06 | 2.72 | 180392.00 | 4078.53 | 1.71 |
| 2025-04-09 | 2.10 | 2.21 | 0.09 | 4.25 | 217404.36 | 4633.00 | 2.06 |
| 2025-04-08 | 2.05 | 2.12 | -0.05 | -2.30 | 173804.41 | 3683.11 | 1.65 |
| 2025-04-07 | 2.34 | 2.17 | -0.24 | -9.96 | 187786.00 | 4128.59 | 1.78 |
| 2025-04-03 | 2.35 | 2.41 | 0.03 | 1.26 | 106510.91 | 2549.73 | 1.01 |
| 2025-04-02 | 2.42 | 2.38 | -0.04 | -1.65 | 85812.50 | 2046.56 | 0.81 |
| 2025-04-01 | 2.38 | 2.42 | 0.04 | 1.68 | 86278.00 | 2082.33 | 0.82 |
| 2025-03-31 | 2.44 | 2.38 | -0.07 | -2.86 | 107959.00 | 2579.43 | 1.02 |
| 2025-03-28 | 2.45 | 2.45 | 0.00 | 0.00 | 103758.00 | 2545.11 | 0.98 |
| 2025-03-27 | 2.49 | 2.45 | -0.05 | -2.00 | 91499.00 | 2253.68 | 0.87 |
| 2025-03-26 | 2.45 | 2.50 | 0.05 | 2.04 | 116430.00 | 2891.87 | 1.10 |
| 2025-03-25 | 2.48 | 2.45 | -0.03 | -1.21 | 106332.00 | 2596.66 | 1.01 |
| 2025-03-24 | 2.61 | 2.48 | -0.14 | -5.34 | 209702.00 | 5255.92 | 1.99 |
| 2025-03-21 | 2.64 | 2.62 | -0.03 | -1.13 | 113631.49 | 2982.00 | 1.08 |
| 2025-03-20 | 2.66 | 2.65 | -0.02 | -0.75 | 151411.00 | 4031.93 | 1.44 |
| 2025-03-19 | 2.70 | 2.67 | -0.04 | -1.48 | 201272.75 | 5433.58 | 1.91 |
| 2025-03-18 | 2.68 | 2.71 | 0.04 | 1.50 | 364293.00 | 9886.15 | 3.46 |
| 2025-03-17 | 2.62 | 2.67 | 0.04 | 1.52 | 202560.95 | 5419.10 | 1.92 |
| 2025-03-14 | 2.58 | 2.63 | 0.04 | 1.54 | 162276.45 | 4231.42 | 1.54 |
| 2025-03-13 | 2.62 | 2.59 | -0.03 | -1.15 | 150678.50 | 3881.58 | 1.43 |
| 2025-03-12 | 2.66 | 2.62 | -0.03 | -1.13 | 133667.00 | 3510.97 | 1.27 |
| 2025-03-11 | 2.62 | 2.65 | 0.01 | 0.38 | 168334.50 | 4411.62 | 1.60 |
| 2025-03-10 | 2.66 | 2.64 | -0.01 | -0.38 | 110567.00 | 2922.50 | 1.05 |
| 2025-03-07 | 2.75 | 2.65 | -0.09 | -3.29 | 222361.00 | 5921.69 | 2.11 |
| 2025-03-06 | 2.70 | 2.74 | 0.04 | 1.48 | 168052.03 | 4578.04 | 1.59 |
| 2025-03-05 | 2.71 | 2.70 | -0.03 | -1.10 | 176594.00 | 4718.47 | 1.68 |
| 2025-03-04 | 2.75 | 2.73 | -0.01 | -0.37 | 141582.93 | 3831.02 | 1.34 |
| 2025-03-03 | 2.69 | 2.74 | 0.05 | 1.86 | 298901.75 | 8311.08 | 2.84 |
| 2025-02-28 | 2.77 | 2.69 | -0.08 | -2.89 | 191020.75 | 5219.22 | 1.81 |
| 2025-02-27 | 2.82 | 2.77 | -0.05 | -1.77 | 211558.26 | 5890.61 | 2.01 |
| 2025-02-26 | 2.88 | 2.82 | -0.03 | -1.05 | 326778.94 | 9295.18 | 3.10 |
| 2025-02-25 | 2.78 | 2.85 | 0.07 | 2.52 | 524524.15 | 15040.91 | 4.98 |
| 2025-02-24 | 2.62 | 2.78 | 0.15 | 5.70 | 626823.26 | 17450.33 | 5.95 |
日K线
周K线
月K线
