吉电股份(000875)股票信息
| 股票代码 | 000875 |
| 股票名称 | 吉电股份 |
| 最新价/元 | 5.50 |
| 涨跌额/元 | 0.39 |
| 涨跌幅/% | 7.63 |
| 买入/元 | 5.50 |
| 卖出/元 | 5.51 |
| 昨收/元 | 5.11 |
| 今开/元 | 5.30 |
| 最高/元 | 5.57 |
| 最低/元 | 5.20 |
| 成交量/手 | 1220079.15 |
| 成交额/万 | 65780.93 |
| 股净值/元 | 16.67 |
| 市净率 | 1.19 |
| 总市值/万 | 1534614.50 |
| 流通值/万 | 1534481.46 |
| 换手率/% | 4.37 |
| 入市日期 | 2002-09-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
吉电股份(000875)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 | 5.30 | 5.50 | 0.39 | 7.63 | 1220079.15 | 65780.93 | 4.37 |
| 2024-09-27 | 4.99 | 5.11 | 0.18 | 3.65 | 698308.55 | 35340.40 | 2.50 |
| 2024-09-26 | 4.77 | 4.93 | 0.15 | 3.14 | 425305.67 | 20550.02 | 1.52 |
| 2024-09-25 | 4.79 | 4.78 | 0.05 | 1.06 | 438525.82 | 21184.71 | 1.57 |
| 2024-09-24 | 4.57 | 4.73 | 0.18 | 3.96 | 370415.75 | 17273.27 | 1.33 |
| 2024-09-23 | 4.48 | 4.55 | 0.07 | 1.56 | 202286.50 | 9180.80 | 0.73 |
| 2024-09-20 | 4.52 | 4.48 | -0.04 | -0.89 | 168925.52 | 7575.74 | 0.61 |
| 2024-09-19 | 4.43 | 4.52 | 0.11 | 2.49 | 271872.35 | 12207.41 | 0.97 |
| 2024-09-18 | 4.43 | 4.41 | 0.01 | 0.23 | 170723.25 | 7480.53 | 0.61 |
| 2024-09-13 | 4.41 | 4.40 | 0.01 | 0.23 | 161270.05 | 7099.72 | 0.58 |
| 2024-09-12 | 4.36 | 4.39 | 0.06 | 1.39 | 219727.10 | 9689.33 | 0.79 |
| 2024-09-11 | 4.38 | 4.33 | -0.06 | -1.37 | 150548.00 | 6527.75 | 0.54 |
| 2024-09-10 | 4.40 | 4.39 | -0.01 | -0.23 | 213379.33 | 9327.76 | 0.76 |
| 2024-09-09 | 4.45 | 4.40 | -0.07 | -1.57 | 214952.00 | 9499.25 | 0.77 |
| 2024-09-06 | 4.56 | 4.47 | -0.10 | -2.19 | 188587.00 | 8533.22 | 0.68 |
| 2024-09-05 | 4.54 | 4.57 | 0.04 | 0.88 | 151425.02 | 6910.13 | 0.54 |
| 2024-09-04 | 4.60 | 4.53 | -0.10 | -2.16 | 250408.97 | 11441.19 | 0.90 |
| 2024-09-03 | 4.69 | 4.63 | -0.05 | -1.07 | 195515.00 | 9107.25 | 0.70 |
| 2024-09-02 | 4.72 | 4.68 | -0.05 | -1.06 | 223463.00 | 10533.72 | 0.80 |
| 2024-08-30 | 4.70 | 4.73 | 0.04 | 0.85 | 281149.79 | 13299.79 | 1.01 |
| 2024-08-29 | 4.66 | 4.69 | 0.04 | 0.86 | 218491.54 | 10217.25 | 0.78 |
| 2024-08-28 | 4.58 | 4.65 | 0.07 | 1.53 | 273696.91 | 12722.36 | 0.98 |
| 2024-08-27 | 4.64 | 4.58 | -0.07 | -1.51 | 188331.25 | 8663.52 | 0.68 |
| 2024-08-26 | 4.63 | 4.65 | 0.02 | 0.43 | 158517.50 | 7337.24 | 0.57 |
| 2024-08-23 | 4.64 | 4.63 | 0.00 | 0.00 | 168474.51 | 7806.34 | 0.60 |
| 2024-08-22 | 4.65 | 4.63 | -0.04 | -0.86 | 177428.40 | 8248.45 | 0.64 |
| 2024-08-21 | 4.68 | 4.67 | -0.03 | -0.64 | 168703.55 | 7882.45 | 0.60 |
| 2024-08-20 | 4.79 | 4.70 | -0.08 | -1.67 | 259529.01 | 12207.35 | 0.93 |
| 2024-08-19 | 4.75 | 4.78 | 0.01 | 0.21 | 202511.25 | 9714.83 | 0.73 |
| 2024-08-16 | 4.86 | 4.77 | -0.08 | -1.65 | 290733.25 | 13979.97 | 1.04 |
| 2024-08-15 | 4.83 | 4.85 | 0.01 | 0.21 | 241722.00 | 11735.65 | 0.87 |
| 2024-08-14 | 4.88 | 4.84 | -0.03 | -0.62 | 173055.98 | 8424.15 | 0.62 |
| 2024-08-13 | 4.86 | 4.87 | 0.00 | 0.00 | 185823.00 | 9039.07 | 0.67 |
| 2024-08-12 | 4.97 | 4.87 | -0.03 | -0.61 | 273083.50 | 13406.98 | 0.98 |
| 2024-08-09 | 5.02 | 5.02 | 0.00 | 0.00 | 254269.81 | 12773.37 | 0.91 |
| 2024-08-08 | 5.03 | 5.02 | -0.02 | -0.40 | 347010.25 | 17329.79 | 1.24 |
| 2024-08-07 | 4.96 | 5.04 | 0.10 | 2.02 | 499553.15 | 25169.68 | 1.79 |
| 2024-08-06 | 4.86 | 4.94 | 0.11 | 2.28 | 366203.60 | 17996.09 | 1.31 |
| 2024-08-05 | 5.00 | 4.83 | -0.20 | -3.98 | 552544.10 | 27212.56 | 1.98 |
| 2024-08-02 | 5.10 | 5.03 | -0.12 | -2.33 | 434630.75 | 22015.20 | 1.56 |
| 2024-08-01 | 5.20 | 5.15 | -0.08 | -1.53 | 470366.83 | 24395.29 | 1.69 |
| 2024-07-31 | 5.18 | 5.23 | 0.10 | 1.95 | 738067.68 | 38000.43 | 2.65 |
| 2024-07-30 | 5.14 | 5.13 | 0.01 | 0.20 | 330627.25 | 16971.10 | 1.19 |
| 2024-07-29 | 5.14 | 5.12 | -0.02 | -0.39 | 204471.26 | 10477.41 | 0.73 |
| 2024-07-26 | 5.08 | 5.14 | 0.06 | 1.18 | 257085.00 | 13190.57 | 0.92 |
| 2024-07-25 | 5.07 | 5.08 | -0.02 | -0.39 | 308388.50 | 15626.85 | 1.11 |
| 2024-07-24 | 5.03 | 5.10 | 0.04 | 0.79 | 362927.68 | 18535.30 | 1.30 |
| 2024-07-23 | 5.15 | 5.06 | -0.08 | -1.56 | 305488.46 | 15659.41 | 1.09 |
| 2024-07-22 | 5.11 | 5.14 | 0.01 | 0.20 | 298390.00 | 15348.27 | 1.07 |
| 2024-07-19 | 5.14 | 5.13 | -0.03 | -0.58 | 283619.90 | 14570.25 | 1.02 |
| 2024-07-18 | 5.09 | 5.16 | 0.09 | 1.78 | 387061.10 | 19738.26 | 1.39 |
| 2024-07-17 | 5.16 | 5.07 | -0.11 | -2.12 | 462563.75 | 23541.48 | 1.66 |
| 2024-07-16 | 5.22 | 5.18 | -0.02 | -0.39 | 361291.00 | 18669.76 | 1.29 |
| 2024-07-15 | 5.28 | 5.20 | -0.09 | -1.70 | 369623.91 | 19259.03 | 1.32 |
| 2024-07-12 | 5.31 | 5.29 | -0.06 | -1.12 | 387679.35 | 20636.96 | 1.39 |
| 2024-07-11 | 5.33 | 5.35 | 0.08 | 1.52 | 662030.37 | 35012.58 | 2.37 |
| 2024-07-10 | 5.48 | 5.27 | -0.24 | -4.36 | 856113.75 | 45664.24 | 3.07 |
| 2024-07-09 | 5.32 | 5.51 | 0.23 | 4.36 | 863816.27 | 46599.58 | 3.10 |
| 2024-07-08 | 5.28 | 5.28 | 0.00 | 0.00 | 427647.37 | 22615.12 | 1.53 |
| 2024-07-05 | 5.35 | 5.28 | -0.02 | -0.38 | 408526.23 | 21490.63 | 1.46 |
| 2024-07-04 | 5.30 | 5.30 | 0.00 | 0.00 | 454367.47 | 24266.95 | 1.63 |
| 2024-07-03 | 5.40 | 5.30 | -0.12 | -2.21 | 494987.09 | 26402.89 | 1.77 |
| 2024-07-02 | 5.48 | 5.42 | -0.05 | -0.91 | 558420.84 | 30263.35 | 2.00 |
| 2024-07-01 | 5.32 | 5.47 | 0.14 | 2.63 | 844062.50 | 46009.01 | 3.03 |
| 2024-06-28 | 5.17 | 5.33 | 0.16 | 3.10 | 830489.50 | 43972.97 | 2.98 |
| 2024-06-27 | 5.26 | 5.17 | -0.15 | -2.82 | 530377.22 | 27635.39 | 1.90 |
| 2024-06-26 | 5.34 | 5.32 | 0.01 | 0.19 | 650483.50 | 34162.24 | 2.33 |
| 2024-06-25 | 5.28 | 5.31 | 0.02 | 0.38 | 487070.17 | 25822.04 | 1.75 |
| 2024-06-24 | 5.26 | 5.29 | -0.02 | -0.38 | 712372.89 | 37979.51 | 2.55 |
| 2024-06-21 | 5.36 | 5.31 | -0.05 | -0.93 | 513188.12 | 27406.61 | 1.84 |
| 2024-06-20 | 5.38 | 5.36 | -0.02 | -0.37 | 778426.37 | 41919.69 | 2.79 |
| 2024-06-19 | 5.50 | 5.38 | -0.12 | -2.18 | 797874.11 | 43175.59 | 2.86 |
| 2024-06-18 | 5.58 | 5.50 | -0.11 | -1.96 | 1059534.90 | 58202.22 | 3.80 |
| 2024-06-17 | 5.72 | 5.61 | -0.19 | -3.28 | 978224.30 | 55331.80 | 3.51 |
| 2024-06-14 | 5.82 | 5.80 | -0.03 | -0.52 | 1171607.73 | 68435.36 | 4.20 |
| 2024-06-13 | 5.76 | 5.83 | 0.06 | 1.04 | 1193649.00 | 68996.76 | 4.28 |
| 2024-06-12 | 5.62 | 5.77 | 0.11 | 1.94 | 1140710.54 | 65416.46 | 4.09 |
| 2024-06-11 | 5.61 | 5.66 | 0.05 | 0.89 | 993254.77 | 55562.51 | 3.56 |
| 2024-06-07 | 5.73 | 5.61 | -0.06 | -1.06 | 1166944.98 | 65473.77 | 4.18 |
| 2024-06-06 | 5.63 | 5.67 | 0.03 | 0.53 | 1498086.92 | 85302.79 | 5.37 |
| 2024-06-05 | 5.82 | 5.64 | -0.33 | -5.53 | 1831999.49 | 105107.78 | 6.57 |
| 2024-06-04 | 5.72 | 5.97 | 0.23 | 4.01 | 2432849.61 | 142320.53 | 8.72 |
| 2024-06-03 | 5.86 | 5.74 | -0.17 | -2.88 | 2076449.94 | 119619.53 | 7.44 |
| 2024-05-31 | 6.21 | 5.91 | -0.34 | -5.44 | 3059258.93 | 186008.57 | 10.97 |
| 2024-05-30 | 6.65 | 6.25 | -0.35 | -5.30 | 3199174.92 | 204293.69 | 11.47 |
| 2024-05-29 | 6.29 | 6.60 | 0.20 | 3.13 | 3951834.72 | 257879.08 | 14.16 |
| 2024-05-28 | 5.94 | 6.40 | 0.40 | 6.67 | 3649293.63 | 228807.83 | 13.08 |
| 2024-05-27 | 5.66 | 6.00 | 0.46 | 8.30 | 3536403.68 | 207874.04 | 12.68 |
| 2024-05-24 | 5.12 | 5.54 | 0.50 | 9.92 | 1895079.89 | 103272.94 | 6.79 |
| 2024-05-23 | 5.14 | 5.04 | -0.12 | -2.33 | 443910.40 | 22476.59 | 1.59 |
| 2024-05-22 | 5.14 | 5.16 | 0.00 | 0.00 | 367188.35 | 18952.77 | 1.32 |
| 2024-05-21 | 5.17 | 5.16 | -0.03 | -0.58 | 323276.75 | 16657.53 | 1.16 |
| 2024-05-20 | 5.12 | 5.19 | 0.08 | 1.57 | 552355.25 | 28547.45 | 1.98 |
| 2024-05-17 | 5.06 | 5.11 | 0.03 | 0.59 | 378859.48 | 19322.82 | 1.36 |
| 2024-05-16 | 5.10 | 5.08 | -0.04 | -0.78 | 527503.38 | 26983.07 | 1.89 |
| 2024-05-15 | 5.27 | 5.12 | -0.16 | -3.03 | 765725.60 | 39606.31 | 2.74 |
| 2024-05-14 | 5.35 | 5.28 | -0.10 | -1.86 | 758686.15 | 40123.82 | 2.72 |
| 2024-05-13 | 5.25 | 5.38 | 0.15 | 2.87 | 1279690.90 | 68135.75 | 4.59 |
| 2024-05-10 | 5.06 | 5.23 | 0.17 | 3.36 | 1030507.15 | 53199.85 | 3.69 |
| 2024-05-09 | 5.02 | 5.06 | 0.03 | 0.60 | 474053.92 | 23924.42 | 1.70 |
日K线
周K线
月K线
