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 | 0.23 |
| 涨跌幅/% | 8.65 |
| 买入/元 | 2.89 |
| 卖出/元 | 2.90 |
| 昨收/元 | 2.66 |
| 今开/元 | 2.88 |
| 最高/元 | 2.93 |
| 最低/元 | 2.70 |
| 成交量/手 | 626111.56 |
| 成交额/万 | 17790.79 |
| 股净值/元 | -12.71 |
| 市净率 | 4.61 |
| 总市值/万 | 318033.57 |
| 流通值/万 | 304538.33 |
| 换手率/% | 5.94 |
| 入市日期 | 1997-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.88 | 2.89 | 0.23 | 8.65 | 626111.56 | 17790.79 | 5.94 |
| 2024-09-27 | 2.62 | 2.66 | 0.12 | 4.72 | 441351.80 | 11562.38 | 4.19 |
| 2024-09-26 | 2.35 | 2.54 | 0.17 | 7.17 | 421759.15 | 10418.33 | 4.00 |
| 2024-09-25 | 2.34 | 2.37 | 0.03 | 1.28 | 269954.35 | 6536.33 | 2.56 |
| 2024-09-24 | 2.28 | 2.34 | 0.07 | 3.08 | 214313.03 | 4953.76 | 2.03 |
| 2024-09-23 | 2.30 | 2.27 | 0.00 | 0.00 | 171722.00 | 3898.21 | 1.63 |
| 2024-09-20 | 2.22 | 2.27 | 0.02 | 0.89 | 214645.50 | 4860.44 | 2.04 |
| 2024-09-19 | 2.19 | 2.25 | 0.06 | 2.74 | 224500.65 | 5027.45 | 2.13 |
| 2024-09-18 | 2.18 | 2.19 | 0.02 | 0.92 | 190707.50 | 4119.46 | 1.81 |
| 2024-09-13 | 2.16 | 2.17 | 0.01 | 0.46 | 129255.64 | 2826.97 | 1.23 |
| 2024-09-12 | 2.13 | 2.16 | 0.02 | 0.94 | 111670.50 | 2413.37 | 1.06 |
| 2024-09-11 | 2.14 | 2.14 | -0.02 | -0.93 | 95770.00 | 2045.50 | 0.91 |
| 2024-09-10 | 2.19 | 2.16 | 0.00 | 0.00 | 139082.01 | 2995.16 | 1.32 |
| 2024-09-09 | 2.16 | 2.16 | 0.00 | 0.00 | 172390.64 | 3729.14 | 1.64 |
| 2024-09-06 | 2.25 | 2.16 | -0.10 | -4.43 | 340685.00 | 7478.00 | 3.23 |
| 2024-09-05 | 2.17 | 2.26 | 0.12 | 5.61 | 463782.01 | 10593.37 | 4.40 |
| 2024-09-04 | 2.17 | 2.14 | -0.01 | -0.47 | 98384.00 | 2129.90 | 0.93 |
| 2024-09-03 | 2.15 | 2.15 | -0.01 | -0.46 | 120676.01 | 2601.99 | 1.15 |
| 2024-09-02 | 2.20 | 2.16 | -0.04 | -1.82 | 131214.00 | 2870.82 | 1.25 |
| 2024-08-30 | 2.10 | 2.20 | 0.11 | 5.26 | 225523.01 | 4926.03 | 2.14 |
| 2024-08-29 | 2.08 | 2.09 | 0.02 | 0.97 | 60768.00 | 1262.40 | 0.58 |
| 2024-08-28 | 2.02 | 2.07 | 0.03 | 1.47 | 67343.00 | 1391.18 | 0.64 |
| 2024-08-27 | 2.10 | 2.04 | -0.06 | -2.86 | 83457.00 | 1717.02 | 0.79 |
| 2024-08-26 | 2.02 | 2.10 | 0.07 | 3.45 | 113760.00 | 2363.18 | 1.08 |
| 2024-08-23 | 2.06 | 2.03 | -0.03 | -1.46 | 112126.00 | 2275.17 | 1.06 |
| 2024-08-22 | 2.11 | 2.06 | -0.05 | -2.37 | 85980.61 | 1796.71 | 0.82 |
| 2024-08-21 | 2.11 | 2.11 | 0.01 | 0.48 | 66931.00 | 1407.22 | 0.64 |
| 2024-08-20 | 2.16 | 2.10 | -0.05 | -2.33 | 136928.00 | 2905.22 | 1.30 |
| 2024-08-19 | 2.16 | 2.15 | -0.02 | -0.92 | 97292.01 | 2103.49 | 0.92 |
| 2024-08-16 | 2.24 | 2.17 | -0.07 | -3.13 | 115134.50 | 2523.84 | 1.09 |
| 2024-08-15 | 2.17 | 2.24 | 0.06 | 2.75 | 131584.00 | 2900.96 | 1.25 |
| 2024-08-14 | 2.17 | 2.18 | 0.02 | 0.93 | 85316.00 | 1855.05 | 0.81 |
| 2024-08-13 | 2.16 | 2.16 | 0.00 | 0.00 | 95812.00 | 2060.53 | 0.91 |
| 2024-08-12 | 2.26 | 2.16 | -0.10 | -4.43 | 152942.00 | 3354.51 | 1.45 |
| 2024-08-09 | 2.26 | 2.26 | 0.01 | 0.44 | 175644.00 | 4024.37 | 1.67 |
| 2024-08-08 | 2.22 | 2.25 | 0.03 | 1.35 | 98679.00 | 2214.92 | 0.94 |
| 2024-08-07 | 2.25 | 2.22 | -0.03 | -1.33 | 62253.40 | 1385.17 | 0.59 |
| 2024-08-06 | 2.19 | 2.25 | 0.06 | 2.74 | 102448.00 | 2286.36 | 0.97 |
| 2024-08-05 | 2.24 | 2.19 | -0.07 | -3.10 | 110465.00 | 2475.08 | 1.05 |
| 2024-08-02 | 2.28 | 2.26 | -0.02 | -0.88 | 129733.00 | 2942.53 | 1.23 |
| 2024-08-01 | 2.28 | 2.28 | 0.00 | 0.00 | 84207.13 | 1914.82 | 0.80 |
| 2024-07-31 | 2.24 | 2.28 | 0.05 | 2.24 | 119527.00 | 2702.21 | 1.13 |
| 2024-07-30 | 2.18 | 2.23 | 0.05 | 2.29 | 97911.00 | 2166.06 | 0.93 |
| 2024-07-29 | 2.17 | 2.18 | 0.02 | 0.93 | 90343.61 | 1954.74 | 0.86 |
| 2024-07-26 | 2.13 | 2.16 | 0.03 | 1.41 | 63595.00 | 1370.30 | 0.60 |
| 2024-07-25 | 2.10 | 2.13 | 0.02 | 0.95 | 64936.00 | 1379.08 | 0.62 |
| 2024-07-24 | 2.15 | 2.11 | -0.05 | -2.32 | 95557.00 | 2032.43 | 0.91 |
| 2024-07-23 | 2.19 | 2.16 | -0.02 | -0.92 | 92609.83 | 2047.13 | 0.88 |
| 2024-07-22 | 2.17 | 2.18 | 0.02 | 0.93 | 75802.00 | 1641.44 | 0.72 |
| 2024-07-19 | 2.14 | 2.16 | 0.00 | 0.00 | 94342.00 | 2015.00 | 0.90 |
| 2024-07-18 | 2.16 | 2.16 | -0.02 | -0.92 | 118015.92 | 2526.70 | 1.12 |
| 2024-07-17 | 2.20 | 2.18 | -0.02 | -0.91 | 96050.00 | 2123.33 | 0.91 |
| 2024-07-16 | 2.17 | 2.20 | 0.01 | 0.46 | 66717.00 | 1464.13 | 0.63 |
| 2024-07-15 | 2.28 | 2.19 | -0.05 | -2.23 | 108862.00 | 2423.54 | 1.03 |
| 2024-07-12 | 2.25 | 2.24 | 0.02 | 0.90 | 122150.00 | 2770.50 | 1.16 |
| 2024-07-11 | 2.20 | 2.22 | 0.06 | 2.78 | 114944.00 | 2552.15 | 1.09 |
| 2024-07-10 | 2.22 | 2.16 | -0.04 | -1.82 | 60516.00 | 1318.54 | 0.57 |
| 2024-07-09 | 2.18 | 2.20 | 0.00 | 0.00 | 86954.10 | 1891.12 | 0.83 |
| 2024-07-08 | 2.25 | 2.20 | -0.07 | -3.08 | 79639.00 | 1765.25 | 0.76 |
| 2024-07-05 | 2.25 | 2.27 | 0.01 | 0.44 | 80891.00 | 1842.37 | 0.77 |
| 2024-07-04 | 2.43 | 2.26 | -0.16 | -6.61 | 125878.00 | 2896.21 | 1.19 |
| 2024-07-03 | 2.35 | 2.42 | 0.08 | 3.42 | 160101.00 | 3841.32 | 1.52 |
| 2024-07-02 | 2.29 | 2.34 | 0.05 | 2.18 | 167235.00 | 3955.90 | 1.59 |
| 2024-07-01 | 2.21 | 2.29 | 0.06 | 2.69 | 136300.00 | 3092.37 | 1.29 |
| 2024-06-28 | 2.22 | 2.23 | 0.00 | 0.00 | 85704.55 | 1922.84 | 0.81 |
| 2024-06-27 | 2.25 | 2.23 | -0.03 | -1.33 | 129705.00 | 2938.82 | 1.23 |
| 2024-06-26 | 2.25 | 2.26 | 0.01 | 0.44 | 127835.64 | 2836.09 | 1.21 |
| 2024-06-25 | 2.17 | 2.25 | 0.08 | 3.69 | 141208.32 | 3139.59 | 1.34 |
| 2024-06-24 | 2.30 | 2.17 | -0.16 | -6.87 | 229607.32 | 5043.57 | 2.18 |
| 2024-06-21 | 2.38 | 2.33 | -0.05 | -2.10 | 85080.00 | 2016.83 | 0.81 |
| 2024-06-20 | 2.43 | 2.38 | -0.07 | -2.86 | 97439.14 | 2334.80 | 0.92 |
| 2024-06-19 | 2.49 | 2.45 | -0.05 | -2.00 | 87748.00 | 2166.14 | 0.83 |
| 2024-06-18 | 2.51 | 2.50 | -0.01 | -0.40 | 80998.00 | 2029.75 | 0.77 |
| 2024-06-17 | 2.53 | 2.51 | -0.06 | -2.34 | 61593.00 | 1556.69 | 0.58 |
| 2024-06-14 | 2.52 | 2.57 | 0.05 | 1.98 | 91319.00 | 2334.74 | 0.87 |
| 2024-06-13 | 2.65 | 2.52 | -0.09 | -3.45 | 99198.00 | 2533.61 | 0.94 |
| 2024-06-12 | 2.54 | 2.61 | 0.08 | 3.16 | 109825.00 | 2842.81 | 1.04 |
| 2024-06-11 | 2.58 | 2.53 | -0.04 | -1.56 | 128322.00 | 3231.51 | 1.22 |
| 2024-06-07 | 2.45 | 2.57 | 0.14 | 5.76 | 141477.50 | 3555.94 | 1.34 |
| 2024-06-06 | 2.58 | 2.43 | -0.16 | -6.18 | 198540.43 | 4882.93 | 1.88 |
| 2024-06-05 | 2.67 | 2.59 | -0.10 | -3.72 | 127911.83 | 3346.41 | 1.21 |
| 2024-06-04 | 2.70 | 2.69 | -0.01 | -0.37 | 116218.00 | 3088.98 | 1.10 |
| 2024-06-03 | 2.78 | 2.70 | -0.08 | -2.88 | 167787.74 | 4510.93 | 1.59 |
| 2024-05-31 | 2.77 | 2.78 | 0.02 | 0.73 | 98829.93 | 2732.38 | 0.94 |
| 2024-05-30 | 2.84 | 2.76 | -0.07 | -2.47 | 137503.60 | 3820.45 | 1.30 |
| 2024-05-29 | 2.88 | 2.83 | -0.04 | -1.39 | 175470.00 | 5028.59 | 1.67 |
| 2024-05-28 | 2.98 | 2.87 | -0.08 | -2.71 | 191002.53 | 5528.88 | 1.81 |
| 2024-05-27 | 3.05 | 2.95 | -0.10 | -3.28 | 187753.00 | 5487.11 | 1.78 |
| 2024-05-24 | 3.18 | 3.05 | -0.19 | -5.86 | 276788.53 | 8514.21 | 2.63 |
| 2024-05-23 | 3.19 | 3.24 | -0.01 | -0.31 | 416376.00 | 13233.88 | 3.95 |
| 2024-05-22 | 3.30 | 3.25 | -0.02 | -0.61 | 513165.55 | 17030.56 | 4.87 |
| 2024-05-21 | 3.12 | 3.27 | 0.14 | 4.47 | 545081.15 | 18115.18 | 5.17 |
| 2024-05-20 | 3.29 | 3.13 | -0.16 | -4.86 | 316830.00 | 10037.04 | 3.01 |
| 2024-05-17 | 3.12 | 3.29 | 0.17 | 5.45 | 461345.43 | 14738.13 | 4.38 |
| 2024-05-16 | 2.95 | 3.12 | 0.17 | 5.76 | 371502.85 | 11553.82 | 3.53 |
| 2024-05-15 | 2.88 | 2.95 | 0.07 | 2.43 | 211832.00 | 6254.76 | 2.01 |
| 2024-05-14 | 2.87 | 2.88 | 0.02 | 0.70 | 109247.50 | 3138.51 | 1.04 |
| 2024-05-13 | 2.92 | 2.86 | -0.08 | -2.72 | 143165.00 | 4114.26 | 1.36 |
| 2024-05-10 | 2.88 | 2.94 | 0.07 | 2.44 | 205047.75 | 5970.94 | 1.95 |
| 2024-05-09 | 2.85 | 2.87 | 0.03 | 1.06 | 131407.00 | 3785.84 | 1.25 |
日K线
周K线
月K线
