张 裕Ａ(000869)股票信息
| 股票代码 | 000869 |
| 股票名称 | 张 裕Ａ |
| 最新价/元 | 25.30 |
| 涨跌额/元 | 1.80 |
| 涨跌幅/% | 7.66 |
| 买入/元 | 25.29 |
| 卖出/元 | 25.30 |
| 昨收/元 | 23.50 |
| 今开/元 | 24.04 |
| 最高/元 | 25.50 |
| 最低/元 | 23.80 |
| 成交量/手 | 67314.62 |
| 成交额/万 | 16659.98 |
| 股净值/元 | 32.44 |
| 市净率 | 1.66 |
| 总市值/万 | 1751391.38 |
| 流通值/万 | 1151608.68 |
| 换手率/% | 1.48 |
| 入市日期 | 2000-10-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
张 裕Ａ(000869)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 | 24.04 | 25.30 | 1.80 | 7.66 | 67314.62 | 16659.98 | 1.48 |
| 2024-09-27 | 22.80 | 23.50 | 0.93 | 4.12 | 40435.45 | 9340.88 | 0.89 |
| 2024-09-26 | 21.01 | 22.57 | 1.48 | 7.02 | 29800.90 | 6538.36 | 0.65 |
| 2024-09-25 | 21.05 | 21.09 | 0.12 | 0.57 | 15945.00 | 3393.17 | 0.35 |
| 2024-09-24 | 20.40 | 20.97 | 0.65 | 3.20 | 16443.70 | 3405.79 | 0.36 |
| 2024-09-23 | 20.42 | 20.32 | -0.10 | -0.49 | 7695.00 | 1572.83 | 0.17 |
| 2024-09-20 | 20.30 | 20.42 | 0.13 | 0.64 | 8374.00 | 1701.16 | 0.18 |
| 2024-09-19 | 19.76 | 20.29 | 0.62 | 3.15 | 14341.70 | 2899.00 | 0.32 |
| 2024-09-18 | 19.70 | 19.67 | -0.08 | -0.41 | 6807.11 | 1332.26 | 0.15 |
| 2024-09-13 | 19.95 | 19.75 | -0.15 | -0.75 | 5330.11 | 1058.49 | 0.12 |
| 2024-09-12 | 19.92 | 19.90 | -0.01 | -0.05 | 6616.55 | 1323.92 | 0.15 |
| 2024-09-11 | 19.99 | 19.91 | -0.14 | -0.70 | 8423.39 | 1678.88 | 0.19 |
| 2024-09-10 | 20.24 | 20.05 | -0.05 | -0.25 | 7713.99 | 1541.02 | 0.17 |
| 2024-09-09 | 20.18 | 20.10 | -0.16 | -0.79 | 8135.89 | 1638.74 | 0.18 |
| 2024-09-06 | 20.60 | 20.26 | -0.25 | -1.22 | 6211.00 | 1265.65 | 0.14 |
| 2024-09-05 | 20.14 | 20.51 | 0.43 | 2.14 | 9608.00 | 1957.45 | 0.21 |
| 2024-09-04 | 20.17 | 20.08 | -0.10 | -0.50 | 6140.93 | 1238.82 | 0.13 |
| 2024-09-03 | 20.16 | 20.18 | 0.02 | 0.10 | 6266.96 | 1268.68 | 0.14 |
| 2024-09-02 | 20.51 | 20.16 | -0.42 | -2.04 | 9391.73 | 1906.53 | 0.21 |
| 2024-08-30 | 20.53 | 20.58 | 0.01 | 0.05 | 13984.69 | 2880.75 | 0.31 |
| 2024-08-29 | 20.07 | 20.57 | 0.50 | 2.49 | 12056.10 | 2461.57 | 0.26 |
| 2024-08-28 | 20.04 | 20.07 | 0.02 | 0.10 | 7461.00 | 1491.64 | 0.16 |
| 2024-08-27 | 20.11 | 20.05 | -0.14 | -0.69 | 6807.62 | 1364.82 | 0.15 |
| 2024-08-26 | 20.33 | 20.19 | -0.13 | -0.64 | 7986.96 | 1616.90 | 0.18 |
| 2024-08-23 | 20.18 | 20.32 | 0.29 | 1.45 | 11683.69 | 2364.69 | 0.26 |
| 2024-08-22 | 21.15 | 20.03 | -1.22 | -5.74 | 27611.67 | 5635.16 | 0.61 |
| 2024-08-21 | 21.48 | 21.25 | -0.22 | -1.03 | 8912.31 | 1901.96 | 0.20 |
| 2024-08-20 | 21.64 | 21.47 | -0.18 | -0.83 | 8329.85 | 1792.59 | 0.18 |
| 2024-08-19 | 21.67 | 21.65 | -0.01 | -0.05 | 6612.00 | 1436.05 | 0.15 |
| 2024-08-16 | 21.82 | 21.66 | -0.16 | -0.73 | 7789.54 | 1692.94 | 0.17 |
| 2024-08-15 | 21.73 | 21.82 | -0.03 | -0.14 | 11479.06 | 2511.34 | 0.25 |
| 2024-08-14 | 21.98 | 21.85 | -0.11 | -0.50 | 7144.55 | 1560.88 | 0.16 |
| 2024-08-13 | 22.11 | 21.96 | -0.15 | -0.68 | 11153.00 | 2447.07 | 0.25 |
| 2024-08-12 | 22.09 | 22.11 | 0.10 | 0.45 | 7113.18 | 1573.60 | 0.16 |
| 2024-08-09 | 22.08 | 22.01 | -0.05 | -0.23 | 10375.47 | 2296.22 | 0.23 |
| 2024-08-08 | 21.65 | 22.06 | 0.40 | 1.85 | 12567.61 | 2757.56 | 0.28 |
| 2024-08-07 | 21.70 | 21.66 | -0.04 | -0.18 | 7819.77 | 1693.60 | 0.17 |
| 2024-08-06 | 21.41 | 21.70 | -0.03 | -0.14 | 18714.54 | 4028.83 | 0.41 |
| 2024-08-05 | 21.81 | 21.73 | -0.10 | -0.46 | 13340.95 | 2928.23 | 0.29 |
| 2024-08-02 | 21.90 | 21.83 | -0.13 | -0.59 | 9908.00 | 2171.61 | 0.22 |
| 2024-08-01 | 22.14 | 21.96 | -0.18 | -0.81 | 13422.00 | 2966.95 | 0.30 |
| 2024-07-31 | 21.39 | 22.14 | 0.74 | 3.46 | 15264.04 | 3341.73 | 0.34 |
| 2024-07-30 | 21.30 | 21.40 | 0.09 | 0.42 | 7228.10 | 1537.29 | 0.16 |
| 2024-07-29 | 21.38 | 21.31 | -0.22 | -1.02 | 7163.38 | 1539.87 | 0.16 |
| 2024-07-26 | 21.28 | 21.53 | 0.34 | 1.61 | 5875.95 | 1260.22 | 0.13 |
| 2024-07-25 | 20.87 | 21.19 | 0.29 | 1.39 | 8031.34 | 1697.60 | 0.18 |
| 2024-07-24 | 21.22 | 20.90 | -0.36 | -1.69 | 10643.18 | 2236.96 | 0.23 |
| 2024-07-23 | 21.73 | 21.26 | -0.48 | -2.21 | 9562.86 | 2058.04 | 0.21 |
| 2024-07-22 | 21.85 | 21.74 | -0.14 | -0.64 | 9087.85 | 1974.27 | 0.20 |
| 2024-07-19 | 21.54 | 21.88 | 0.19 | 0.88 | 9584.01 | 2082.04 | 0.21 |
| 2024-07-18 | 21.80 | 21.69 | 0.02 | 0.09 | 11358.50 | 2459.81 | 0.25 |
| 2024-07-17 | 21.26 | 21.67 | 0.39 | 1.83 | 13669.90 | 2938.73 | 0.30 |
| 2024-07-16 | 21.52 | 21.28 | -0.25 | -1.16 | 13258.67 | 2839.54 | 0.29 |
| 2024-07-15 | 21.63 | 21.53 | -0.18 | -0.83 | 7396.71 | 1595.95 | 0.16 |
| 2024-07-12 | 21.70 | 21.71 | 0.10 | 0.46 | 9278.99 | 2007.67 | 0.20 |
| 2024-07-11 | 21.39 | 21.61 | 0.46 | 2.18 | 11874.90 | 2558.47 | 0.26 |
| 2024-07-10 | 21.11 | 21.15 | -0.07 | -0.33 | 8826.00 | 1877.01 | 0.19 |
| 2024-07-09 | 21.01 | 21.22 | 0.21 | 1.00 | 11789.70 | 2480.92 | 0.26 |
| 2024-07-08 | 21.53 | 21.01 | -0.50 | -2.33 | 11299.00 | 2390.48 | 0.25 |
| 2024-07-05 | 21.34 | 21.51 | 0.09 | 0.42 | 7937.10 | 1701.97 | 0.18 |
| 2024-07-04 | 21.71 | 21.42 | -0.31 | -1.43 | 9147.00 | 1969.31 | 0.20 |
| 2024-07-03 | 21.63 | 21.73 | 0.13 | 0.60 | 10145.00 | 2205.59 | 0.22 |
| 2024-07-02 | 21.77 | 21.60 | -0.14 | -0.64 | 12565.00 | 2728.57 | 0.28 |
| 2024-07-01 | 21.40 | 21.74 | 0.39 | 1.83 | 12023.26 | 2604.04 | 0.27 |
| 2024-06-28 | 21.39 | 21.35 | -0.04 | -0.19 | 10529.00 | 2266.99 | 0.23 |
| 2024-06-27 | 21.70 | 21.39 | -0.31 | -1.43 | 10571.00 | 2269.23 | 0.23 |
| 2024-06-26 | 21.45 | 21.70 | 0.12 | 0.56 | 10317.05 | 2226.14 | 0.23 |
| 2024-06-25 | 21.58 | 21.58 | 0.09 | 0.42 | 8041.00 | 1739.34 | 0.18 |
| 2024-06-24 | 21.87 | 21.49 | -0.50 | -2.27 | 11765.00 | 2545.50 | 0.26 |
| 2024-06-21 | 21.73 | 21.99 | 0.23 | 1.06 | 8955.00 | 1960.20 | 0.20 |
| 2024-06-20 | 22.17 | 21.76 | -0.41 | -1.85 | 12837.00 | 2813.97 | 0.28 |
| 2024-06-19 | 22.56 | 22.17 | -0.44 | -1.95 | 13788.87 | 3080.42 | 0.30 |
| 2024-06-18 | 22.57 | 22.61 | 0.02 | 0.09 | 15618.87 | 3526.29 | 0.34 |
| 2024-06-17 | 22.51 | 22.59 | 0.00 | 0.00 | 15217.00 | 3423.81 | 0.34 |
| 2024-06-14 | 22.81 | 23.09 | 0.38 | 1.67 | 13741.00 | 3149.64 | 0.30 |
| 2024-06-13 | 23.11 | 22.71 | -0.36 | -1.56 | 16323.00 | 3711.71 | 0.36 |
| 2024-06-12 | 23.26 | 23.07 | -0.19 | -0.82 | 10917.00 | 2534.69 | 0.24 |
| 2024-06-11 | 23.50 | 23.26 | -0.24 | -1.02 | 9951.00 | 2312.14 | 0.22 |
| 2024-06-07 | 23.59 | 23.50 | 0.08 | 0.34 | 14120.00 | 3302.78 | 0.31 |
| 2024-06-06 | 23.87 | 23.42 | -0.46 | -1.93 | 17696.39 | 4179.91 | 0.39 |
| 2024-06-05 | 24.09 | 23.88 | -0.14 | -0.58 | 15471.10 | 3737.75 | 0.34 |
| 2024-06-04 | 23.79 | 24.02 | 0.17 | 0.71 | 15434.10 | 3682.69 | 0.34 |
| 2024-06-03 | 24.07 | 23.85 | -0.24 | -1.00 | 13406.00 | 3198.27 | 0.30 |
| 2024-05-31 | 23.99 | 24.09 | 0.10 | 0.42 | 10451.00 | 2519.12 | 0.23 |
| 2024-05-30 | 24.31 | 23.99 | -0.43 | -1.76 | 13177.00 | 3174.11 | 0.29 |
| 2024-05-29 | 24.42 | 24.42 | 0.03 | 0.12 | 8753.00 | 2139.70 | 0.19 |
| 2024-05-28 | 24.78 | 24.39 | -0.41 | -1.65 | 10883.00 | 2679.54 | 0.24 |
| 2024-05-27 | 24.33 | 24.80 | 0.27 | 1.10 | 13853.00 | 3420.76 | 0.31 |
| 2024-05-24 | 24.17 | 24.53 | 0.24 | 0.99 | 16585.79 | 4069.61 | 0.37 |
| 2024-05-23 | 24.74 | 24.29 | -0.43 | -1.74 | 21688.79 | 5303.68 | 0.48 |
| 2024-05-22 | 25.29 | 24.72 | -0.59 | -2.33 | 52191.00 | 13017.24 | 1.15 |
| 2024-05-21 | 25.19 | 25.31 | 0.03 | 0.12 | 16033.00 | 4065.97 | 0.35 |
| 2024-05-20 | 25.39 | 25.28 | -0.13 | -0.51 | 16449.00 | 4163.97 | 0.36 |
| 2024-05-17 | 25.25 | 25.41 | 0.16 | 0.63 | 14708.45 | 3704.69 | 0.32 |
| 2024-05-16 | 25.47 | 25.25 | -0.10 | -0.39 | 16169.00 | 4082.75 | 0.36 |
| 2024-05-15 | 25.79 | 25.35 | -0.46 | -1.78 | 15408.97 | 3946.08 | 0.34 |
| 2024-05-14 | 25.25 | 25.81 | 0.46 | 1.82 | 21994.41 | 5669.55 | 0.49 |
| 2024-05-13 | 25.34 | 25.35 | -0.14 | -0.55 | 19288.09 | 4881.65 | 0.43 |
| 2024-05-10 | 25.79 | 25.49 | -0.08 | -0.31 | 24144.01 | 6152.73 | 0.53 |
| 2024-05-09 | 25.18 | 25.57 | 0.41 | 1.63 | 23708.00 | 6054.36 | 0.52 |
日K线
周K线
月K线
