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 | 5.23 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 5.23 |
| 卖出/元 | 5.24 |
| 昨收/元 | 5.23 |
| 今开/元 | 5.24 |
| 最高/元 | 5.24 |
| 最低/元 | 5.21 |
| 成交量/手 | 220420.55 |
| 成交额/万 | 11522.67 |
| 股净值/元 | 13.76 |
| 市净率 | 1.09 |
| 总市值/万 | 1897062.54 |
| 流通值/万 | 1748075.39 |
| 换手率/% | 0.66 |
| 入市日期 | 2002-09-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 5.24 | 5.23 | 0.00 | 0.00 | 220420.55 | 11522.67 | 0.66 |
| 2025-07-17 | 5.25 | 5.23 | 0.00 | 0.00 | 210488.33 | 10990.54 | 0.63 |
| 2025-07-16 | 5.23 | 5.23 | 0.00 | 0.00 | 238414.05 | 12480.95 | 0.71 |
| 2025-07-15 | 5.36 | 5.23 | -0.13 | -2.43 | 451764.25 | 23737.43 | 1.35 |
| 2025-07-14 | 5.31 | 5.36 | 0.04 | 0.75 | 483577.29 | 25951.70 | 1.45 |
| 2025-07-11 | 5.34 | 5.32 | 0.01 | 0.19 | 435635.07 | 23097.91 | 1.30 |
| 2025-07-10 | 5.28 | 5.31 | 0.05 | 0.95 | 554659.58 | 29606.15 | 1.66 |
| 2025-07-09 | 5.26 | 5.26 | 0.01 | 0.19 | 438120.36 | 23179.65 | 1.31 |
| 2025-07-08 | 5.31 | 5.25 | -0.05 | -0.94 | 523272.78 | 27458.15 | 1.57 |
| 2025-07-07 | 5.18 | 5.30 | 0.16 | 3.11 | 738866.40 | 38777.95 | 2.21 |
| 2025-07-04 | 5.11 | 5.14 | 0.03 | 0.59 | 362576.89 | 18669.68 | 1.08 |
| 2025-07-03 | 5.11 | 5.11 | -0.01 | -0.20 | 225637.10 | 11525.34 | 0.68 |
| 2025-07-02 | 5.13 | 5.12 | -0.01 | -0.20 | 254959.00 | 13045.76 | 0.76 |
| 2025-07-01 | 5.07 | 5.13 | 0.07 | 1.38 | 346192.50 | 17683.67 | 1.04 |
| 2025-06-30 | 5.07 | 5.06 | -0.01 | -0.20 | 176232.52 | 8923.27 | 0.53 |
| 2025-06-27 | 5.07 | 5.07 | 0.02 | 0.40 | 167788.80 | 8503.94 | 0.50 |
| 2025-06-26 | 5.08 | 5.05 | -0.03 | -0.59 | 195979.25 | 9927.48 | 0.59 |
| 2025-06-25 | 5.06 | 5.08 | 0.03 | 0.59 | 232626.40 | 11783.60 | 0.70 |
| 2025-06-24 | 5.03 | 5.05 | 0.02 | 0.40 | 194552.38 | 9827.28 | 0.58 |
| 2025-06-23 | 4.99 | 5.03 | 0.05 | 1.00 | 182422.42 | 9143.58 | 0.55 |
| 2025-06-20 | 5.02 | 4.98 | -0.04 | -0.80 | 221207.17 | 11049.21 | 0.66 |
| 2025-06-19 | 5.03 | 5.02 | 0.00 | 0.00 | 207650.20 | 10432.76 | 0.62 |
| 2025-06-18 | 5.07 | 5.04 | -0.03 | -0.59 | 163537.02 | 8247.87 | 0.49 |
| 2025-06-17 | 5.09 | 5.07 | -0.01 | -0.20 | 202432.82 | 10254.83 | 0.61 |
| 2025-06-16 | 5.10 | 5.08 | -0.02 | -0.39 | 200780.05 | 10195.93 | 0.60 |
| 2025-06-13 | 5.09 | 5.10 | 0.01 | 0.20 | 257437.39 | 13106.36 | 0.77 |
| 2025-06-12 | 5.12 | 5.09 | -0.04 | -0.78 | 261372.09 | 13317.77 | 0.78 |
| 2025-06-11 | 5.13 | 5.13 | -0.01 | -0.20 | 347317.37 | 17827.11 | 1.04 |
| 2025-06-10 | 5.18 | 5.14 | -0.05 | -0.96 | 241432.88 | 12454.46 | 0.87 |
| 2025-06-09 | 5.22 | 5.19 | -0.02 | -0.38 | 202049.87 | 10484.87 | 0.72 |
| 2025-06-06 | 5.21 | 5.21 | 0.00 | 0.00 | 147393.62 | 7666.61 | 0.53 |
| 2025-06-05 | 5.19 | 5.21 | 0.03 | 0.58 | 225714.97 | 11765.95 | 0.81 |
| 2025-06-04 | 5.15 | 5.18 | 0.02 | 0.39 | 158742.46 | 8216.76 | 0.57 |
| 2025-06-03 | 5.13 | 5.16 | 0.00 | 0.00 | 180945.51 | 9299.56 | 0.65 |
| 2025-05-30 | 5.21 | 5.16 | -0.04 | -0.77 | 246549.75 | 12736.66 | 0.88 |
| 2025-05-29 | 5.19 | 5.20 | 0.01 | 0.19 | 208264.23 | 10866.56 | 0.75 |
| 2025-05-28 | 5.24 | 5.19 | -0.06 | -1.14 | 220343.25 | 11462.62 | 0.79 |
| 2025-05-27 | 5.29 | 5.25 | -0.05 | -0.94 | 206347.25 | 10831.67 | 0.74 |
| 2025-05-26 | 5.27 | 5.30 | 0.05 | 0.95 | 198964.65 | 10513.54 | 0.71 |
| 2025-05-23 | 5.35 | 5.25 | -0.10 | -1.87 | 343211.00 | 18241.34 | 1.23 |
| 2025-05-22 | 5.46 | 5.35 | -0.10 | -1.84 | 398444.00 | 21488.04 | 1.43 |
| 2025-05-21 | 5.38 | 5.45 | 0.05 | 0.93 | 588277.94 | 32124.78 | 2.11 |
| 2025-05-20 | 5.35 | 5.40 | 0.05 | 0.94 | 306875.00 | 16489.58 | 1.10 |
| 2025-05-19 | 5.33 | 5.35 | -0.01 | -0.19 | 206177.50 | 11019.58 | 0.74 |
| 2025-05-16 | 5.34 | 5.36 | 0.00 | 0.00 | 261163.41 | 14006.74 | 0.94 |
| 2025-05-15 | 5.43 | 5.36 | -0.07 | -1.29 | 380582.01 | 20570.52 | 1.36 |
| 2025-05-14 | 5.44 | 5.43 | -0.03 | -0.55 | 314100.44 | 17017.24 | 1.13 |
| 2025-05-13 | 5.49 | 5.46 | -0.02 | -0.37 | 394421.46 | 21484.08 | 1.41 |
| 2025-05-12 | 5.51 | 5.48 | 0.00 | 0.00 | 395171.50 | 21605.11 | 1.42 |
| 2025-05-09 | 5.39 | 5.48 | 0.08 | 1.48 | 570894.23 | 31096.91 | 2.05 |
| 2025-05-08 | 5.41 | 5.40 | -0.01 | -0.19 | 380337.72 | 20635.07 | 1.36 |
| 2025-05-07 | 5.40 | 5.41 | 0.00 | 0.00 | 656361.99 | 35827.25 | 2.35 |
| 2025-05-06 | 5.33 | 5.41 | 0.07 | 1.31 | 510821.28 | 27379.69 | 1.83 |
| 2025-04-30 | 5.39 | 5.34 | -0.04 | -0.74 | 481742.15 | 25782.56 | 1.73 |
| 2025-04-29 | 5.60 | 5.38 | -0.39 | -6.76 | 1193847.15 | 64913.45 | 4.28 |
| 2025-04-28 | 5.57 | 5.77 | 0.23 | 4.15 | 1514400.14 | 85389.05 | 5.43 |
| 2025-04-25 | 5.37 | 5.54 | 0.17 | 3.17 | 1083552.50 | 59625.18 | 3.88 |
| 2025-04-24 | 5.27 | 5.37 | 0.11 | 2.09 | 587249.72 | 31434.64 | 2.10 |
| 2025-04-23 | 5.30 | 5.26 | -0.02 | -0.38 | 296526.84 | 15610.90 | 1.06 |
| 2025-04-22 | 5.31 | 5.28 | -0.03 | -0.57 | 316425.46 | 16820.60 | 1.13 |
| 2025-04-21 | 5.21 | 5.31 | 0.10 | 1.92 | 362677.00 | 19181.35 | 1.30 |
| 2025-04-18 | 5.24 | 5.21 | -0.05 | -0.95 | 282886.00 | 14748.04 | 1.01 |
| 2025-04-17 | 5.25 | 5.26 | -0.04 | -0.76 | 265883.75 | 14022.43 | 0.95 |
| 2025-04-16 | 5.33 | 5.30 | -0.01 | -0.19 | 388530.56 | 20510.41 | 1.39 |
| 2025-04-15 | 5.29 | 5.31 | 0.02 | 0.38 | 354464.81 | 18697.09 | 1.27 |
| 2025-04-14 | 5.25 | 5.29 | 0.05 | 0.95 | 429784.00 | 22711.07 | 1.54 |
| 2025-04-11 | 5.16 | 5.24 | 0.05 | 0.96 | 446011.33 | 23132.07 | 1.60 |
| 2025-04-10 | 5.25 | 5.19 | 0.03 | 0.58 | 540390.26 | 28260.13 | 1.94 |
| 2025-04-09 | 5.01 | 5.16 | 0.11 | 2.18 | 692395.42 | 34726.27 | 2.48 |
| 2025-04-08 | 4.89 | 5.05 | 0.16 | 3.27 | 689649.26 | 34795.47 | 2.47 |
| 2025-04-07 | 5.12 | 4.89 | -0.51 | -9.44 | 895381.24 | 45088.09 | 3.21 |
| 2025-04-03 | 5.33 | 5.40 | 0.03 | 0.56 | 392031.65 | 21131.06 | 1.41 |
| 2025-04-02 | 5.40 | 5.37 | -0.03 | -0.56 | 300131.80 | 16067.02 | 1.08 |
| 2025-04-01 | 5.26 | 5.40 | 0.14 | 2.66 | 558906.68 | 29996.22 | 2.00 |
| 2025-03-31 | 5.25 | 5.26 | 0.00 | 0.00 | 436765.21 | 23111.41 | 1.57 |
| 2025-03-28 | 5.31 | 5.26 | -0.04 | -0.76 | 299309.80 | 15845.63 | 1.07 |
| 2025-03-27 | 5.38 | 5.30 | -0.08 | -1.49 | 465731.60 | 24794.38 | 1.67 |
| 2025-03-26 | 5.44 | 5.38 | -0.08 | -1.47 | 562203.14 | 30289.53 | 2.02 |
| 2025-03-25 | 5.37 | 5.46 | 0.11 | 2.06 | 951723.28 | 51742.42 | 3.41 |
| 2025-03-24 | 5.30 | 5.35 | 0.05 | 0.94 | 559050.18 | 29814.29 | 2.00 |
| 2025-03-21 | 5.27 | 5.30 | 0.03 | 0.57 | 538354.10 | 28652.39 | 1.93 |
| 2025-03-20 | 5.30 | 5.27 | -0.03 | -0.57 | 354883.37 | 18736.73 | 1.27 |
| 2025-03-19 | 5.21 | 5.30 | 0.09 | 1.73 | 544766.97 | 28691.76 | 1.95 |
| 2025-03-18 | 5.25 | 5.21 | -0.03 | -0.57 | 253865.92 | 13223.22 | 0.91 |
| 2025-03-17 | 5.27 | 5.24 | -0.02 | -0.38 | 269502.83 | 14177.21 | 0.97 |
| 2025-03-14 | 5.27 | 5.26 | 0.00 | 0.00 | 383908.87 | 20161.83 | 1.38 |
| 2025-03-13 | 5.20 | 5.26 | 0.07 | 1.35 | 512071.11 | 26784.62 | 1.84 |
| 2025-03-12 | 5.13 | 5.19 | 0.08 | 1.57 | 401915.82 | 20743.64 | 1.44 |
| 2025-03-11 | 5.05 | 5.11 | 0.02 | 0.39 | 220854.77 | 11240.80 | 0.79 |
| 2025-03-10 | 5.04 | 5.09 | 0.03 | 0.59 | 217171.50 | 11023.71 | 0.78 |
| 2025-03-07 | 5.07 | 5.06 | -0.01 | -0.20 | 281402.23 | 14256.09 | 1.01 |
| 2025-03-06 | 5.07 | 5.07 | 0.01 | 0.20 | 261333.88 | 13229.52 | 0.94 |
| 2025-03-05 | 5.10 | 5.06 | -0.04 | -0.78 | 233299.87 | 11794.05 | 0.84 |
| 2025-03-04 | 5.11 | 5.10 | -0.01 | -0.20 | 233027.33 | 11864.84 | 0.84 |
| 2025-03-03 | 5.10 | 5.11 | 0.01 | 0.20 | 256150.75 | 13149.19 | 0.92 |
| 2025-02-28 | 5.11 | 5.10 | -0.04 | -0.78 | 271518.93 | 13914.22 | 0.97 |
| 2025-02-27 | 5.20 | 5.14 | -0.06 | -1.15 | 313925.92 | 16143.46 | 1.13 |
| 2025-02-26 | 5.13 | 5.20 | 0.08 | 1.56 | 335576.63 | 17365.99 | 1.20 |
| 2025-02-25 | 5.18 | 5.12 | -0.08 | -1.54 | 260578.48 | 13418.29 | 0.93 |
| 2025-02-24 | 5.18 | 5.20 | 0.01 | 0.19 | 277388.70 | 14480.20 | 0.99 |
日K线
周K线
月K线
