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 | 7.30 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 7.35 |
| 买入/元 | 7.30 |
| 卖出/元 | 7.31 |
| 昨收/元 | 6.80 |
| 今开/元 | 6.98 |
| 最高/元 | 7.39 |
| 最低/元 | 6.82 |
| 成交量/手 | 194677.00 |
| 成交额/万 | 13855.97 |
| 股净值/元 | 54.03 |
| 市净率 | 3.92 |
| 总市值/万 | 165710.00 |
| 流通值/万 | 165710.00 |
| 换手率/% | 8.58 |
| 入市日期 | 1998-08-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.98 | 7.30 | 0.50 | 7.35 | 194677.00 | 13855.97 | 8.58 |
| 2024-09-27 | 6.62 | 6.80 | 0.19 | 2.87 | 115734.14 | 7756.61 | 5.10 |
| 2024-09-26 | 6.50 | 6.61 | 0.10 | 1.54 | 79790.01 | 5212.34 | 3.51 |
| 2024-09-25 | 6.29 | 6.51 | 0.26 | 4.16 | 144176.00 | 9427.10 | 6.35 |
| 2024-09-24 | 6.12 | 6.25 | 0.14 | 2.29 | 56724.00 | 3506.97 | 2.50 |
| 2024-09-23 | 6.11 | 6.11 | 0.02 | 0.33 | 30794.00 | 1867.23 | 1.36 |
| 2024-09-20 | 6.14 | 6.09 | -0.05 | -0.81 | 40238.00 | 2448.75 | 1.77 |
| 2024-09-19 | 5.93 | 6.14 | 0.24 | 4.07 | 65487.00 | 4004.27 | 2.88 |
| 2024-09-18 | 5.96 | 5.90 | -0.06 | -1.01 | 29424.00 | 1723.42 | 1.30 |
| 2024-09-13 | 6.06 | 5.96 | -0.10 | -1.65 | 22626.01 | 1355.70 | 1.00 |
| 2024-09-12 | 6.07 | 6.06 | 0.02 | 0.33 | 26564.00 | 1612.05 | 1.17 |
| 2024-09-11 | 6.04 | 6.04 | -0.03 | -0.49 | 35882.00 | 2172.05 | 1.58 |
| 2024-09-10 | 5.96 | 6.07 | 0.18 | 3.06 | 57910.03 | 3482.13 | 2.55 |
| 2024-09-09 | 5.82 | 5.89 | 0.03 | 0.51 | 24563.00 | 1442.10 | 1.08 |
| 2024-09-06 | 5.94 | 5.86 | -0.08 | -1.35 | 23837.00 | 1400.64 | 1.05 |
| 2024-09-05 | 5.85 | 5.94 | 0.09 | 1.54 | 20239.00 | 1197.02 | 0.89 |
| 2024-09-04 | 5.88 | 5.85 | -0.08 | -1.35 | 25471.00 | 1492.78 | 1.12 |
| 2024-09-03 | 5.86 | 5.93 | 0.03 | 0.51 | 20637.00 | 1219.85 | 0.91 |
| 2024-09-02 | 5.98 | 5.90 | -0.07 | -1.17 | 28496.00 | 1696.04 | 1.26 |
| 2024-08-30 | 5.84 | 5.97 | 0.13 | 2.23 | 43538.00 | 2590.04 | 1.92 |
| 2024-08-29 | 5.75 | 5.84 | 0.07 | 1.21 | 30615.00 | 1767.63 | 1.35 |
| 2024-08-28 | 5.59 | 5.77 | 0.11 | 1.94 | 28698.19 | 1649.20 | 1.26 |
| 2024-08-27 | 5.76 | 5.66 | -0.07 | -1.22 | 22337.00 | 1273.32 | 0.98 |
| 2024-08-26 | 5.61 | 5.73 | 0.15 | 2.69 | 35104.00 | 2013.09 | 1.55 |
| 2024-08-23 | 5.60 | 5.58 | -0.07 | -1.24 | 32213.00 | 1798.14 | 1.42 |
| 2024-08-22 | 5.73 | 5.65 | -0.08 | -1.40 | 43530.72 | 2495.69 | 1.92 |
| 2024-08-21 | 5.73 | 5.73 | 0.01 | 0.18 | 17806.72 | 1024.05 | 0.78 |
| 2024-08-20 | 5.88 | 5.72 | -0.13 | -2.22 | 24203.00 | 1396.51 | 1.07 |
| 2024-08-19 | 5.91 | 5.85 | -0.05 | -0.85 | 22007.00 | 1296.85 | 0.97 |
| 2024-08-16 | 6.05 | 5.90 | -0.14 | -2.32 | 30112.00 | 1799.07 | 1.33 |
| 2024-08-15 | 6.00 | 6.04 | 0.05 | 0.84 | 27917.00 | 1674.13 | 1.23 |
| 2024-08-14 | 6.07 | 5.99 | -0.07 | -1.16 | 18333.00 | 1108.67 | 0.81 |
| 2024-08-13 | 6.04 | 6.06 | 0.06 | 1.00 | 20619.00 | 1239.71 | 0.91 |
| 2024-08-12 | 6.05 | 6.00 | -0.05 | -0.83 | 23190.00 | 1394.85 | 1.02 |
| 2024-08-09 | 6.05 | 6.05 | 0.00 | 0.00 | 22309.00 | 1358.73 | 0.98 |
| 2024-08-08 | 6.05 | 6.05 | 0.01 | 0.17 | 25922.01 | 1563.33 | 1.14 |
| 2024-08-07 | 6.09 | 6.04 | 0.00 | 0.00 | 21606.01 | 1308.16 | 0.95 |
| 2024-08-06 | 5.92 | 6.04 | 0.17 | 2.90 | 29208.02 | 1751.50 | 1.29 |
| 2024-08-05 | 6.02 | 5.87 | -0.15 | -2.49 | 31709.01 | 1893.17 | 1.40 |
| 2024-08-02 | 6.09 | 6.02 | -0.11 | -1.79 | 29782.01 | 1807.25 | 1.31 |
| 2024-08-01 | 6.13 | 6.13 | 0.03 | 0.49 | 37822.02 | 2321.54 | 1.67 |
| 2024-07-31 | 5.97 | 6.10 | 0.17 | 2.87 | 47607.00 | 2873.31 | 2.10 |
| 2024-07-30 | 5.85 | 5.93 | 0.07 | 1.20 | 26539.00 | 1568.65 | 1.17 |
| 2024-07-29 | 5.89 | 5.86 | 0.01 | 0.17 | 29013.00 | 1699.44 | 1.28 |
| 2024-07-26 | 5.64 | 5.85 | 0.21 | 3.72 | 34904.19 | 2020.12 | 1.54 |
| 2024-07-25 | 5.55 | 5.64 | 0.10 | 1.81 | 21516.19 | 1204.26 | 0.95 |
| 2024-07-24 | 5.58 | 5.54 | -0.12 | -2.12 | 25591.02 | 1429.95 | 1.13 |
| 2024-07-23 | 5.74 | 5.66 | -0.09 | -1.57 | 27027.01 | 1551.58 | 1.19 |
| 2024-07-22 | 5.69 | 5.75 | 0.08 | 1.41 | 23901.03 | 1366.34 | 1.05 |
| 2024-07-19 | 5.58 | 5.67 | 0.08 | 1.43 | 22575.00 | 1268.08 | 0.99 |
| 2024-07-18 | 5.63 | 5.59 | -0.07 | -1.24 | 37826.00 | 2089.18 | 1.67 |
| 2024-07-17 | 5.72 | 5.66 | -0.07 | -1.22 | 21905.60 | 1243.08 | 0.97 |
| 2024-07-16 | 5.75 | 5.73 | -0.03 | -0.52 | 27948.00 | 1595.91 | 1.23 |
| 2024-07-15 | 5.96 | 5.76 | -0.16 | -2.70 | 29281.00 | 1689.28 | 1.29 |
| 2024-07-12 | 5.99 | 5.92 | -0.07 | -1.17 | 33999.00 | 2031.39 | 1.50 |
| 2024-07-11 | 5.74 | 5.99 | 0.33 | 5.83 | 49970.00 | 2955.72 | 2.20 |
| 2024-07-10 | 5.76 | 5.66 | -0.15 | -2.58 | 30283.00 | 1719.14 | 1.33 |
| 2024-07-09 | 5.76 | 5.81 | 0.03 | 0.52 | 40721.11 | 2327.63 | 1.79 |
| 2024-07-08 | 6.04 | 5.78 | -0.22 | -3.67 | 28165.00 | 1645.47 | 1.24 |
| 2024-07-05 | 5.94 | 6.00 | 0.07 | 1.18 | 20683.00 | 1231.39 | 0.91 |
| 2024-07-04 | 6.20 | 5.93 | -0.24 | -3.89 | 36713.00 | 2207.63 | 1.62 |
| 2024-07-03 | 6.18 | 6.17 | -0.02 | -0.32 | 21562.00 | 1331.99 | 0.95 |
| 2024-07-02 | 6.18 | 6.19 | 0.05 | 0.81 | 30443.00 | 1880.87 | 1.34 |
| 2024-07-01 | 6.06 | 6.14 | 0.06 | 0.99 | 29323.00 | 1784.78 | 1.29 |
| 2024-06-28 | 6.01 | 6.08 | 0.07 | 1.17 | 27376.00 | 1664.55 | 1.21 |
| 2024-06-27 | 6.09 | 6.01 | -0.08 | -1.31 | 29491.00 | 1794.47 | 1.30 |
| 2024-06-26 | 5.90 | 6.09 | 0.19 | 3.22 | 31371.00 | 1875.92 | 1.38 |
| 2024-06-25 | 5.80 | 5.90 | 0.13 | 2.25 | 39366.00 | 2324.03 | 1.73 |
| 2024-06-24 | 6.05 | 5.77 | -0.28 | -4.63 | 43200.00 | 2521.80 | 1.90 |
| 2024-06-21 | 6.07 | 6.05 | 0.00 | 0.00 | 24959.00 | 1510.64 | 1.10 |
| 2024-06-20 | 6.29 | 6.05 | -0.21 | -3.36 | 34989.00 | 2142.13 | 1.54 |
| 2024-06-19 | 6.32 | 6.26 | -0.01 | -0.16 | 31058.00 | 1949.59 | 1.37 |
| 2024-06-18 | 6.16 | 6.27 | 0.16 | 2.62 | 35311.00 | 2194.94 | 1.56 |
| 2024-06-17 | 6.17 | 6.11 | -0.09 | -1.45 | 28117.00 | 1721.17 | 1.24 |
| 2024-06-14 | 6.18 | 6.20 | 0.01 | 0.16 | 31599.00 | 1950.88 | 1.39 |
| 2024-06-13 | 6.32 | 6.19 | -0.13 | -2.06 | 31701.00 | 1971.07 | 1.40 |
| 2024-06-12 | 6.14 | 6.32 | 0.19 | 3.10 | 43917.80 | 2754.46 | 1.93 |
| 2024-06-11 | 6.17 | 6.13 | -0.02 | -0.33 | 46979.00 | 2857.58 | 2.07 |
| 2024-06-07 | 5.87 | 6.15 | 0.31 | 5.31 | 66461.01 | 4033.87 | 2.93 |
| 2024-06-06 | 6.22 | 5.84 | -0.39 | -6.26 | 110121.01 | 6502.55 | 4.85 |
| 2024-06-05 | 6.37 | 6.23 | -0.17 | -2.66 | 40717.00 | 2557.30 | 1.79 |
| 2024-06-04 | 6.58 | 6.40 | -0.23 | -3.47 | 53758.00 | 3443.73 | 2.37 |
| 2024-06-03 | 6.99 | 6.63 | -0.27 | -3.91 | 56394.11 | 3780.05 | 2.48 |
| 2024-05-31 | 6.89 | 6.90 | 0.12 | 1.77 | 26983.00 | 1859.08 | 1.19 |
| 2024-05-30 | 6.85 | 6.78 | -0.08 | -1.17 | 22950.08 | 1562.07 | 1.01 |
| 2024-05-29 | 6.82 | 6.86 | 0.04 | 0.59 | 27924.00 | 1917.05 | 1.23 |
| 2024-05-28 | 7.04 | 6.82 | -0.19 | -2.71 | 33533.08 | 2316.62 | 1.48 |
| 2024-05-27 | 7.03 | 7.01 | 0.10 | 1.45 | 31343.00 | 2171.92 | 1.38 |
| 2024-05-24 | 7.01 | 6.91 | -0.11 | -1.57 | 36346.00 | 2540.18 | 1.60 |
| 2024-05-23 | 7.28 | 7.02 | -0.25 | -3.44 | 52475.01 | 3717.04 | 2.31 |
| 2024-05-22 | 7.24 | 7.27 | 0.07 | 0.97 | 37785.00 | 2736.18 | 1.66 |
| 2024-05-21 | 7.35 | 7.20 | -0.08 | -1.10 | 42762.00 | 3089.61 | 1.88 |
| 2024-05-20 | 7.38 | 7.28 | -0.07 | -0.95 | 51836.79 | 3796.26 | 2.28 |
| 2024-05-17 | 7.34 | 7.35 | 0.05 | 0.69 | 44647.00 | 3265.43 | 1.97 |
| 2024-05-16 | 7.18 | 7.30 | 0.13 | 1.81 | 50529.79 | 3683.85 | 2.23 |
| 2024-05-15 | 7.20 | 7.17 | -0.01 | -0.14 | 40549.68 | 2929.88 | 1.79 |
| 2024-05-14 | 7.06 | 7.18 | 0.08 | 1.13 | 39734.99 | 2850.92 | 1.75 |
| 2024-05-13 | 7.28 | 7.10 | -0.18 | -2.47 | 58748.00 | 4190.73 | 2.59 |
| 2024-05-10 | 7.39 | 7.28 | -0.06 | -0.82 | 53515.00 | 3904.40 | 2.36 |
| 2024-05-09 | 7.20 | 7.34 | 0.14 | 1.94 | 57809.00 | 4230.71 | 2.55 |
日K线
周K线
月K线
