国安股份(000839)股票信息
| 股票代码 | 000839 |
| 股票名称 | 国安股份 |
| 最新价/元 | 2.68 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.37 |
| 买入/元 | 2.67 |
| 卖出/元 | 2.68 |
| 昨收/元 | 2.69 |
| 今开/元 | 2.69 |
| 最高/元 | 2.70 |
| 最低/元 | 2.66 |
| 成交量/手 | 171067.07 |
| 成交额/万 | 4577.66 |
| 股净值/元 | -135.35 |
| 市净率 | 7.50 |
| 总市值/万 | 1050513.46 |
| 流通值/万 | 1050513.46 |
| 换手率/% | 0.44 |
| 入市日期 | 1997-10-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
国安股份(000839)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 | 2.69 | 2.68 | -0.01 | -0.37 | 171067.07 | 4577.66 | 0.44 |
| 2025-07-17 | 2.69 | 2.69 | 0.00 | 0.00 | 210510.16 | 5653.28 | 0.54 |
| 2025-07-16 | 2.68 | 2.69 | 0.00 | 0.00 | 214937.00 | 5776.32 | 0.55 |
| 2025-07-15 | 2.72 | 2.69 | -0.05 | -1.83 | 355254.00 | 9544.84 | 0.91 |
| 2025-07-14 | 2.75 | 2.74 | -0.02 | -0.73 | 327917.00 | 8946.04 | 0.84 |
| 2025-07-11 | 2.76 | 2.76 | 0.01 | 0.36 | 274952.05 | 7578.94 | 0.70 |
| 2025-07-10 | 2.73 | 2.75 | 0.01 | 0.37 | 316642.00 | 8691.47 | 0.81 |
| 2025-07-09 | 2.71 | 2.74 | 0.03 | 1.11 | 444129.98 | 12089.67 | 1.13 |
| 2025-07-08 | 2.67 | 2.71 | 0.04 | 1.50 | 326754.45 | 8851.19 | 0.83 |
| 2025-07-07 | 2.65 | 2.67 | 0.04 | 1.52 | 629341.17 | 17061.71 | 1.61 |
| 2025-07-04 | 2.66 | 2.63 | -0.03 | -1.13 | 229957.70 | 6076.02 | 0.59 |
| 2025-07-03 | 2.66 | 2.66 | -0.01 | -0.38 | 137802.50 | 3674.14 | 0.35 |
| 2025-07-02 | 2.66 | 2.67 | 0.00 | 0.00 | 227698.70 | 6076.28 | 0.58 |
| 2025-07-01 | 2.66 | 2.67 | 0.01 | 0.38 | 270449.50 | 7246.80 | 0.69 |
| 2025-06-30 | 2.67 | 2.66 | 0.00 | 0.00 | 214591.50 | 5698.52 | 0.55 |
| 2025-06-27 | 2.64 | 2.66 | 0.03 | 1.14 | 292181.00 | 7782.04 | 0.75 |
| 2025-06-26 | 2.64 | 2.63 | -0.01 | -0.38 | 210561.05 | 5567.01 | 0.54 |
| 2025-06-25 | 2.63 | 2.64 | 0.01 | 0.38 | 261430.58 | 6857.67 | 0.67 |
| 2025-06-24 | 2.59 | 2.63 | 0.05 | 1.94 | 206900.55 | 5426.38 | 0.53 |
| 2025-06-23 | 2.54 | 2.58 | 0.02 | 0.78 | 149213.50 | 3828.19 | 0.38 |
| 2025-06-20 | 2.56 | 2.56 | 0.01 | 0.39 | 154595.00 | 3974.34 | 0.39 |
| 2025-06-19 | 2.59 | 2.55 | -0.03 | -1.16 | 207575.53 | 5331.46 | 0.53 |
| 2025-06-18 | 2.61 | 2.58 | -0.04 | -1.53 | 217003.30 | 5614.95 | 0.55 |
| 2025-06-17 | 2.61 | 2.62 | 0.01 | 0.38 | 195563.92 | 5116.18 | 0.50 |
| 2025-06-16 | 2.60 | 2.61 | -0.01 | -0.38 | 187304.02 | 4891.76 | 0.48 |
| 2025-06-13 | 2.69 | 2.62 | -0.06 | -2.24 | 315632.00 | 8368.41 | 0.81 |
| 2025-06-12 | 2.69 | 2.68 | -0.02 | -0.74 | 184200.50 | 4948.20 | 0.47 |
| 2025-06-11 | 2.68 | 2.70 | 0.02 | 0.75 | 219025.66 | 5913.07 | 0.56 |
| 2025-06-10 | 2.73 | 2.68 | -0.05 | -1.83 | 304889.39 | 8211.71 | 0.78 |
| 2025-06-09 | 2.71 | 2.73 | 0.02 | 0.74 | 282912.02 | 7767.33 | 0.72 |
| 2025-06-06 | 2.70 | 2.71 | 0.02 | 0.74 | 270517.50 | 7315.78 | 0.69 |
| 2025-06-05 | 2.67 | 2.69 | 0.01 | 0.37 | 265619.23 | 7140.53 | 0.68 |
| 2025-06-04 | 2.65 | 2.68 | 0.03 | 1.13 | 250292.50 | 6696.13 | 0.64 |
| 2025-06-03 | 2.65 | 2.65 | -0.02 | -0.75 | 335592.14 | 8865.70 | 0.86 |
| 2025-05-30 | 2.72 | 2.67 | -0.05 | -1.84 | 258833.00 | 6955.25 | 0.66 |
| 2025-05-29 | 2.67 | 2.72 | 0.04 | 1.49 | 303367.05 | 8222.72 | 0.77 |
| 2025-05-28 | 2.69 | 2.68 | -0.01 | -0.37 | 271017.51 | 7247.54 | 0.69 |
| 2025-05-27 | 2.72 | 2.69 | -0.03 | -1.10 | 290041.96 | 7782.20 | 0.74 |
| 2025-05-26 | 2.66 | 2.72 | 0.05 | 1.87 | 350921.67 | 9436.26 | 0.90 |
| 2025-05-23 | 2.70 | 2.67 | -0.01 | -0.37 | 318454.50 | 8539.22 | 0.81 |
| 2025-05-22 | 2.74 | 2.68 | -0.05 | -1.83 | 370673.50 | 10077.17 | 0.95 |
| 2025-05-21 | 2.76 | 2.73 | -0.03 | -1.09 | 292641.50 | 7992.83 | 0.75 |
| 2025-05-20 | 2.78 | 2.76 | -0.02 | -0.72 | 537139.96 | 14798.96 | 1.37 |
| 2025-05-19 | 2.64 | 2.78 | 0.15 | 5.70 | 1123556.55 | 31378.53 | 2.87 |
| 2025-05-16 | 2.62 | 2.63 | 0.01 | 0.38 | 244332.00 | 6412.44 | 0.62 |
| 2025-05-15 | 2.68 | 2.62 | -0.06 | -2.24 | 224358.05 | 5925.65 | 0.57 |
| 2025-05-14 | 2.64 | 2.68 | 0.03 | 1.13 | 294817.50 | 7878.43 | 0.75 |
| 2025-05-13 | 2.68 | 2.65 | 0.00 | 0.00 | 365503.02 | 9754.96 | 0.93 |
| 2025-05-12 | 2.66 | 2.65 | 0.02 | 0.76 | 243178.58 | 6430.07 | 0.62 |
| 2025-05-09 | 2.72 | 2.63 | -0.08 | -2.95 | 366491.27 | 9719.38 | 0.93 |
| 2025-05-08 | 2.71 | 2.71 | -0.01 | -0.37 | 268320.19 | 7312.12 | 0.68 |
| 2025-05-07 | 2.69 | 2.72 | 0.04 | 1.49 | 516916.18 | 13981.12 | 1.32 |
| 2025-05-06 | 2.59 | 2.68 | 0.11 | 4.28 | 411862.52 | 10888.77 | 1.05 |
| 2025-04-30 | 2.54 | 2.57 | 0.06 | 2.39 | 350520.52 | 9068.54 | 0.89 |
| 2025-04-29 | 2.50 | 2.51 | -0.01 | -0.40 | 242218.99 | 6059.56 | 0.62 |
| 2025-04-28 | 2.57 | 2.52 | -0.06 | -2.33 | 233461.00 | 5909.28 | 0.60 |
| 2025-04-25 | 2.56 | 2.58 | 0.01 | 0.39 | 197086.50 | 5106.36 | 0.50 |
| 2025-04-24 | 2.60 | 2.57 | -0.04 | -1.53 | 229261.05 | 5920.03 | 0.58 |
| 2025-04-23 | 2.60 | 2.61 | 0.02 | 0.77 | 373355.09 | 9795.88 | 0.95 |
| 2025-04-22 | 2.61 | 2.59 | -0.02 | -0.77 | 191011.17 | 4960.12 | 0.49 |
| 2025-04-21 | 2.56 | 2.61 | 0.05 | 1.95 | 266015.22 | 6878.41 | 0.68 |
| 2025-04-18 | 2.55 | 2.56 | 0.01 | 0.39 | 194402.26 | 4949.06 | 0.50 |
| 2025-04-17 | 2.55 | 2.55 | -0.01 | -0.39 | 204584.09 | 5227.40 | 0.52 |
| 2025-04-16 | 2.60 | 2.56 | -0.03 | -1.16 | 261146.50 | 6664.18 | 0.67 |
| 2025-04-15 | 2.62 | 2.59 | -0.03 | -1.15 | 183389.99 | 4750.50 | 0.47 |
| 2025-04-14 | 2.61 | 2.62 | 0.04 | 1.55 | 278400.75 | 7303.89 | 0.71 |
| 2025-04-11 | 2.56 | 2.58 | -0.01 | -0.39 | 312457.56 | 8059.64 | 0.80 |
| 2025-04-10 | 2.56 | 2.59 | 0.06 | 2.37 | 527108.50 | 13675.89 | 1.34 |
| 2025-04-09 | 2.45 | 2.53 | 0.05 | 2.02 | 589164.63 | 14431.82 | 1.50 |
| 2025-04-08 | 2.49 | 2.48 | -0.04 | -1.59 | 553328.88 | 13639.53 | 1.41 |
| 2025-04-07 | 2.69 | 2.52 | -0.28 | -10.00 | 506531.00 | 13029.05 | 1.29 |
| 2025-04-03 | 2.75 | 2.80 | 0.02 | 0.72 | 275229.65 | 7677.46 | 0.70 |
| 2025-04-02 | 2.80 | 2.78 | -0.03 | -1.07 | 271717.85 | 7597.64 | 0.69 |
| 2025-04-01 | 2.80 | 2.81 | 0.00 | 0.00 | 210932.50 | 5936.91 | 0.54 |
| 2025-03-31 | 2.82 | 2.81 | -0.07 | -2.43 | 381874.59 | 10631.53 | 0.97 |
| 2025-03-28 | 2.90 | 2.88 | -0.03 | -1.03 | 306072.50 | 8820.15 | 0.78 |
| 2025-03-27 | 2.90 | 2.91 | 0.02 | 0.69 | 365484.51 | 10680.51 | 0.93 |
| 2025-03-26 | 2.91 | 2.89 | -0.05 | -1.70 | 328423.76 | 9505.73 | 0.84 |
| 2025-03-25 | 2.92 | 2.94 | 0.01 | 0.34 | 223997.40 | 6565.64 | 0.57 |
| 2025-03-24 | 2.96 | 2.93 | -0.05 | -1.68 | 457813.69 | 13372.96 | 1.17 |
| 2025-03-21 | 3.02 | 2.98 | -0.04 | -1.33 | 405785.00 | 12161.27 | 1.04 |
| 2025-03-20 | 3.02 | 3.02 | -0.01 | -0.33 | 250487.75 | 7585.21 | 0.64 |
| 2025-03-19 | 3.05 | 3.03 | -0.02 | -0.66 | 278434.75 | 8423.98 | 0.71 |
| 2025-03-18 | 3.07 | 3.05 | -0.02 | -0.65 | 320970.08 | 9797.91 | 0.82 |
| 2025-03-17 | 3.07 | 3.07 | 0.00 | 0.00 | 347952.25 | 10724.62 | 0.89 |
| 2025-03-14 | 3.02 | 3.07 | 0.06 | 1.99 | 419450.74 | 12773.07 | 1.07 |
| 2025-03-13 | 3.10 | 3.01 | -0.09 | -2.90 | 583660.56 | 17640.11 | 1.49 |
| 2025-03-12 | 3.06 | 3.10 | 0.05 | 1.64 | 558112.01 | 17371.04 | 1.42 |
| 2025-03-11 | 3.01 | 3.05 | 0.00 | 0.00 | 299256.06 | 9079.14 | 0.76 |
| 2025-03-10 | 3.07 | 3.05 | -0.02 | -0.65 | 354977.60 | 10842.03 | 0.91 |
| 2025-03-07 | 3.14 | 3.07 | -0.08 | -2.54 | 500213.10 | 15504.64 | 1.28 |
| 2025-03-06 | 3.11 | 3.15 | 0.04 | 1.29 | 503210.63 | 15797.81 | 1.28 |
| 2025-03-05 | 3.10 | 3.11 | 0.00 | 0.00 | 318335.61 | 9836.17 | 0.81 |
| 2025-03-04 | 3.06 | 3.11 | 0.04 | 1.30 | 357533.61 | 11019.72 | 0.91 |
| 2025-03-03 | 3.07 | 3.07 | 0.01 | 0.33 | 397655.06 | 12211.88 | 1.01 |
| 2025-02-28 | 3.15 | 3.06 | -0.10 | -3.17 | 604718.03 | 18782.72 | 1.54 |
| 2025-02-27 | 3.22 | 3.16 | -0.07 | -2.17 | 719603.07 | 22826.47 | 1.84 |
| 2025-02-26 | 3.25 | 3.23 | -0.02 | -0.62 | 683635.38 | 22018.90 | 1.74 |
| 2025-02-25 | 3.27 | 3.25 | -0.03 | -0.92 | 640516.78 | 20904.89 | 1.63 |
| 2025-02-24 | 3.32 | 3.28 | -0.03 | -0.91 | 847580.35 | 28072.84 | 2.16 |
日K线
周K线
月K线
