冀东装备(000856)股票信息
| 股票代码 | 000856 |
| 股票名称 | 冀东装备 |
| 最新价/元 | 10.83 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -1.01 |
| 买入/元 | 10.83 |
| 卖出/元 | 10.84 |
| 昨收/元 | 10.94 |
| 今开/元 | 10.93 |
| 最高/元 | 11.00 |
| 最低/元 | 10.79 |
| 成交量/手 | 82500.06 |
| 成交额/万 | 8959.45 |
| 股净值/元 | 112.46 |
| 市净率 | 5.86 |
| 总市值/万 | 245841.00 |
| 流通值/万 | 245841.00 |
| 换手率/% | 3.63 |
| 入市日期 | 1998-08-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
冀东装备(000856)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 | 10.93 | 10.83 | -0.11 | -1.01 | 82500.06 | 8959.45 | 3.63 |
| 2025-07-17 | 10.86 | 10.94 | 0.04 | 0.37 | 70904.21 | 7744.24 | 3.12 |
| 2025-07-16 | 11.14 | 10.90 | -0.11 | -1.00 | 110486.97 | 12134.83 | 4.87 |
| 2025-07-15 | 11.10 | 11.01 | -0.20 | -1.78 | 163141.06 | 18154.39 | 7.19 |
| 2025-07-14 | 10.93 | 11.21 | 0.30 | 2.75 | 221839.75 | 24686.93 | 9.77 |
| 2025-07-11 | 10.75 | 10.91 | 0.13 | 1.21 | 109999.19 | 11900.81 | 4.85 |
| 2025-07-10 | 10.78 | 10.78 | -0.02 | -0.19 | 124301.20 | 13327.61 | 5.48 |
| 2025-07-09 | 10.94 | 10.80 | -0.10 | -0.92 | 179493.97 | 19722.90 | 7.91 |
| 2025-07-08 | 10.85 | 10.90 | 0.00 | 0.00 | 114221.51 | 12398.62 | 5.03 |
| 2025-07-07 | 10.85 | 10.90 | -0.02 | -0.18 | 106125.15 | 11522.81 | 4.68 |
| 2025-07-04 | 11.12 | 10.92 | -0.20 | -1.80 | 163330.18 | 17911.54 | 7.20 |
| 2025-07-03 | 11.15 | 11.12 | -0.16 | -1.42 | 194690.28 | 21643.68 | 8.58 |
| 2025-07-02 | 11.60 | 11.28 | -0.68 | -5.69 | 423400.96 | 48049.04 | 18.65 |
| 2025-07-01 | 10.90 | 11.96 | 1.09 | 10.03 | 454373.20 | 52100.94 | 20.02 |
| 2025-06-30 | 10.73 | 10.87 | 0.17 | 1.59 | 119142.50 | 12882.43 | 5.25 |
| 2025-06-27 | 10.58 | 10.70 | 0.08 | 0.75 | 92490.00 | 9878.78 | 4.07 |
| 2025-06-26 | 10.53 | 10.62 | 0.12 | 1.14 | 198400.01 | 21340.67 | 8.74 |
| 2025-06-25 | 10.40 | 10.50 | 0.13 | 1.25 | 112571.00 | 11791.07 | 4.96 |
| 2025-06-24 | 10.32 | 10.37 | 0.05 | 0.48 | 149289.00 | 15467.25 | 6.58 |
| 2025-06-23 | 10.10 | 10.32 | 0.35 | 3.51 | 156327.38 | 16085.70 | 6.89 |
| 2025-06-20 | 10.00 | 9.97 | -0.05 | -0.50 | 53132.00 | 5303.95 | 2.34 |
| 2025-06-19 | 10.26 | 10.02 | -0.21 | -2.05 | 74789.00 | 7554.73 | 3.29 |
| 2025-06-18 | 10.13 | 10.23 | 0.04 | 0.39 | 52230.00 | 5330.86 | 2.30 |
| 2025-06-17 | 10.28 | 10.19 | -0.05 | -0.49 | 59027.88 | 6011.68 | 2.60 |
| 2025-06-16 | 10.20 | 10.24 | 0.10 | 0.99 | 69188.00 | 7117.25 | 3.05 |
| 2025-06-13 | 10.30 | 10.14 | -0.17 | -1.65 | 57000.00 | 5816.45 | 2.51 |
| 2025-06-12 | 10.30 | 10.31 | 0.03 | 0.29 | 70456.10 | 7241.50 | 3.10 |
| 2025-06-11 | 10.21 | 10.28 | 0.05 | 0.49 | 53273.00 | 5492.40 | 2.35 |
| 2025-06-10 | 10.56 | 10.23 | -0.33 | -3.13 | 107087.00 | 11007.88 | 4.72 |
| 2025-06-09 | 10.50 | 10.56 | 0.17 | 1.64 | 75082.00 | 7900.27 | 3.31 |
| 2025-06-06 | 10.34 | 10.39 | 0.03 | 0.29 | 55538.01 | 5732.48 | 2.45 |
| 2025-06-05 | 10.33 | 10.36 | 0.03 | 0.29 | 64744.00 | 6673.65 | 2.85 |
| 2025-06-04 | 10.36 | 10.33 | 0.10 | 0.98 | 68403.00 | 7083.36 | 3.01 |
| 2025-06-03 | 10.15 | 10.23 | 0.08 | 0.79 | 52907.00 | 5427.30 | 2.33 |
| 2025-05-30 | 10.55 | 10.15 | -0.34 | -3.24 | 94342.00 | 9648.34 | 4.16 |
| 2025-05-29 | 10.36 | 10.49 | 0.15 | 1.45 | 88515.00 | 9305.53 | 3.90 |
| 2025-05-28 | 10.53 | 10.34 | -0.13 | -1.24 | 68642.00 | 7141.98 | 3.02 |
| 2025-05-27 | 10.52 | 10.47 | -0.07 | -0.66 | 68190.00 | 7128.42 | 3.00 |
| 2025-05-26 | 10.41 | 10.54 | 0.14 | 1.35 | 79280.00 | 8322.18 | 3.49 |
| 2025-05-23 | 10.88 | 10.40 | -0.37 | -3.44 | 117620.00 | 12463.19 | 5.18 |
| 2025-05-22 | 11.01 | 10.77 | -0.22 | -2.00 | 124607.00 | 13559.56 | 5.49 |
| 2025-05-21 | 11.20 | 10.99 | -0.22 | -1.96 | 171677.00 | 19118.92 | 7.56 |
| 2025-05-20 | 11.16 | 11.21 | 0.02 | 0.18 | 115460.99 | 12859.75 | 5.09 |
| 2025-05-19 | 11.02 | 11.19 | 0.15 | 1.36 | 147131.00 | 16337.26 | 6.48 |
| 2025-05-16 | 11.01 | 11.04 | -0.08 | -0.72 | 138560.80 | 15402.92 | 6.10 |
| 2025-05-15 | 11.41 | 11.12 | -0.28 | -2.46 | 179478.18 | 20211.79 | 7.91 |
| 2025-05-14 | 11.55 | 11.40 | -0.29 | -2.48 | 243628.40 | 27813.79 | 10.73 |
| 2025-05-13 | 12.00 | 11.69 | -0.23 | -1.93 | 319075.21 | 37265.65 | 14.06 |
| 2025-05-12 | 11.61 | 11.92 | -0.17 | -1.41 | 475323.19 | 56625.88 | 20.94 |
| 2025-05-09 | 11.39 | 12.09 | 0.70 | 6.15 | 710746.29 | 84007.12 | 31.31 |
| 2025-05-08 | 10.42 | 11.39 | 1.04 | 10.05 | 95856.00 | 10722.35 | 4.22 |
| 2025-05-07 | 10.49 | 10.35 | -0.01 | -0.10 | 91445.00 | 9479.13 | 4.03 |
| 2025-05-06 | 10.16 | 10.36 | 0.40 | 4.02 | 96748.00 | 9927.71 | 4.26 |
| 2025-04-30 | 9.70 | 9.96 | 0.23 | 2.36 | 72044.00 | 7154.70 | 3.17 |
| 2025-04-29 | 9.61 | 9.73 | 0.13 | 1.35 | 64369.01 | 6279.61 | 2.84 |
| 2025-04-28 | 9.70 | 9.60 | -0.10 | -1.03 | 56210.50 | 5398.87 | 2.48 |
| 2025-04-25 | 9.82 | 9.70 | -0.09 | -0.92 | 78829.00 | 7670.42 | 3.47 |
| 2025-04-24 | 10.16 | 9.79 | -0.36 | -3.55 | 96070.00 | 9527.13 | 4.23 |
| 2025-04-23 | 9.89 | 10.15 | 0.26 | 2.63 | 133071.00 | 13527.24 | 5.86 |
| 2025-04-22 | 10.08 | 9.89 | -0.13 | -1.30 | 55351.00 | 5490.33 | 2.44 |
| 2025-04-21 | 9.89 | 10.02 | 0.22 | 2.25 | 77195.00 | 7664.10 | 3.40 |
| 2025-04-18 | 9.82 | 9.80 | 0.01 | 0.10 | 53566.00 | 5244.54 | 2.36 |
| 2025-04-17 | 9.66 | 9.79 | 0.11 | 1.14 | 73724.00 | 7258.51 | 3.25 |
| 2025-04-16 | 9.95 | 9.68 | -0.27 | -2.71 | 82239.21 | 8021.65 | 3.62 |
| 2025-04-15 | 9.92 | 9.95 | 0.04 | 0.40 | 77748.40 | 7730.62 | 3.43 |
| 2025-04-14 | 9.87 | 9.91 | 0.18 | 1.85 | 80084.20 | 7966.82 | 3.53 |
| 2025-04-11 | 9.51 | 9.73 | 0.11 | 1.14 | 94546.00 | 9237.19 | 4.17 |
| 2025-04-10 | 9.43 | 9.62 | 0.32 | 3.44 | 133388.01 | 12907.10 | 5.88 |
| 2025-04-09 | 8.70 | 9.30 | 0.38 | 4.26 | 191778.01 | 16849.64 | 8.45 |
| 2025-04-08 | 9.25 | 8.92 | -0.73 | -7.57 | 184224.91 | 16463.19 | 8.12 |
| 2025-04-07 | 10.09 | 9.65 | -1.07 | -9.98 | 62316.00 | 6099.67 | 2.75 |
| 2025-04-03 | 10.88 | 10.72 | -0.16 | -1.47 | 63057.00 | 6794.12 | 2.78 |
| 2025-04-02 | 10.80 | 10.88 | 0.07 | 0.65 | 66782.70 | 7277.23 | 2.94 |
| 2025-04-01 | 10.95 | 10.81 | -0.06 | -0.55 | 72619.41 | 7939.97 | 3.20 |
| 2025-03-31 | 11.04 | 10.87 | -0.06 | -0.55 | 100076.23 | 10728.27 | 4.41 |
| 2025-03-28 | 11.08 | 10.93 | -0.19 | -1.71 | 82721.88 | 9129.19 | 3.64 |
| 2025-03-27 | 11.22 | 11.12 | -0.10 | -0.89 | 94827.31 | 10601.80 | 4.18 |
| 2025-03-26 | 11.10 | 11.22 | 0.12 | 1.08 | 98234.80 | 11056.18 | 4.33 |
| 2025-03-25 | 11.24 | 11.10 | -0.14 | -1.25 | 111592.21 | 12466.31 | 4.92 |
| 2025-03-24 | 11.77 | 11.24 | -0.43 | -3.69 | 163195.78 | 18321.39 | 7.19 |
| 2025-03-21 | 11.95 | 11.67 | -0.40 | -3.31 | 147358.01 | 17333.37 | 6.49 |
| 2025-03-20 | 11.99 | 12.07 | 0.13 | 1.09 | 182133.72 | 21995.62 | 8.02 |
| 2025-03-19 | 12.00 | 11.94 | -0.08 | -0.67 | 130272.10 | 15554.12 | 5.74 |
| 2025-03-18 | 12.22 | 12.02 | -0.23 | -1.88 | 163449.00 | 19721.47 | 7.20 |
| 2025-03-17 | 12.10 | 12.25 | 0.09 | 0.74 | 241876.91 | 29376.38 | 10.66 |
| 2025-03-14 | 12.40 | 12.16 | -0.50 | -3.95 | 300292.11 | 35961.65 | 13.23 |
| 2025-03-13 | 12.39 | 12.66 | 0.31 | 2.51 | 311531.31 | 39626.03 | 13.72 |
| 2025-03-12 | 12.43 | 12.35 | 0.02 | 0.16 | 163704.20 | 20257.04 | 7.21 |
| 2025-03-11 | 12.43 | 12.33 | -0.32 | -2.53 | 184865.21 | 22811.31 | 8.14 |
| 2025-03-10 | 12.50 | 12.65 | 0.03 | 0.24 | 193322.79 | 24120.83 | 8.52 |
| 2025-03-07 | 13.18 | 12.62 | -0.88 | -6.52 | 363744.38 | 47037.90 | 16.02 |
| 2025-03-06 | 12.95 | 13.50 | 0.63 | 4.90 | 495980.33 | 65472.93 | 21.85 |
| 2025-03-05 | 12.50 | 12.87 | 0.38 | 3.04 | 354231.93 | 45176.32 | 15.60 |
| 2025-03-04 | 12.20 | 12.49 | 0.17 | 1.38 | 205930.10 | 25692.51 | 9.07 |
| 2025-03-03 | 12.80 | 12.32 | -0.44 | -3.45 | 266610.24 | 32897.46 | 11.74 |
| 2025-02-28 | 12.65 | 12.76 | -0.06 | -0.47 | 338642.21 | 43176.85 | 14.92 |
| 2025-02-27 | 13.25 | 12.82 | -0.71 | -5.25 | 434793.42 | 56395.41 | 19.15 |
| 2025-02-26 | 13.65 | 13.53 | -0.13 | -0.95 | 489405.44 | 67070.89 | 21.56 |
| 2025-02-25 | 13.52 | 13.66 | -0.58 | -4.07 | 565930.14 | 78251.36 | 24.93 |
| 2025-02-24 | 14.89 | 14.24 | -1.51 | -9.59 | 630904.71 | 91735.85 | 27.79 |
日K线
周K线
月K线
