欢瑞世纪(000892)股票信息
| 股票代码 | 000892 |
| 股票名称 | 欢瑞世纪 |
| 最新价/元 | 3.19 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 9.62 |
| 买入/元 | 3.18 |
| 卖出/元 | 3.19 |
| 昨收/元 | 2.91 |
| 今开/元 | 3.00 |
| 最高/元 | 3.20 |
| 最低/元 | 2.94 |
| 成交量/手 | 369185.15 |
| 成交额/万 | 11379.25 |
| 股净值/元 | -7.78 |
| 市净率 | 2.75 |
| 总市值/万 | 312932.77 |
| 流通值/万 | 226756.83 |
| 换手率/% | 5.19 |
| 入市日期 | 1999-01-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
欢瑞世纪(000892)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 | 3.00 | 3.19 | 0.28 | 9.62 | 369185.15 | 11379.25 | 5.19 |
| 2024-09-27 | 2.85 | 2.91 | 0.10 | 3.56 | 228072.00 | 6582.48 | 3.21 |
| 2024-09-26 | 2.72 | 2.81 | 0.08 | 2.93 | 169593.00 | 4682.46 | 2.39 |
| 2024-09-25 | 2.71 | 2.73 | 0.05 | 1.87 | 234356.00 | 6460.46 | 3.30 |
| 2024-09-24 | 2.62 | 2.68 | 0.06 | 2.29 | 172252.00 | 4581.42 | 2.42 |
| 2024-09-23 | 2.57 | 2.62 | 0.04 | 1.55 | 103032.00 | 2669.36 | 1.45 |
| 2024-09-20 | 2.57 | 2.58 | -0.01 | -0.39 | 99553.00 | 2563.53 | 1.40 |
| 2024-09-19 | 2.50 | 2.59 | 0.09 | 3.60 | 171044.05 | 4363.80 | 2.41 |
| 2024-09-18 | 2.63 | 2.50 | -0.11 | -4.22 | 247775.00 | 6319.51 | 3.49 |
| 2024-09-13 | 2.57 | 2.61 | 0.06 | 2.35 | 249832.75 | 6555.81 | 3.51 |
| 2024-09-12 | 2.55 | 2.55 | 0.00 | 0.00 | 80599.00 | 2070.99 | 1.13 |
| 2024-09-11 | 2.62 | 2.55 | -0.07 | -2.67 | 77037.00 | 1979.38 | 1.08 |
| 2024-09-10 | 2.62 | 2.62 | 0.02 | 0.77 | 89234.00 | 2302.26 | 1.26 |
| 2024-09-09 | 2.59 | 2.60 | 0.02 | 0.78 | 82610.00 | 2139.70 | 1.16 |
| 2024-09-06 | 2.62 | 2.58 | -0.04 | -1.53 | 106010.00 | 2768.69 | 1.49 |
| 2024-09-05 | 2.54 | 2.62 | 0.09 | 3.56 | 147057.80 | 3831.93 | 2.07 |
| 2024-09-04 | 2.56 | 2.53 | -0.05 | -1.94 | 76758.00 | 1954.71 | 1.08 |
| 2024-09-03 | 2.58 | 2.58 | 0.00 | 0.00 | 104335.00 | 2699.77 | 1.47 |
| 2024-09-02 | 2.64 | 2.58 | -0.06 | -2.27 | 101901.05 | 2657.04 | 1.43 |
| 2024-08-30 | 2.53 | 2.64 | 0.10 | 3.94 | 171609.05 | 4507.39 | 2.41 |
| 2024-08-29 | 2.52 | 2.54 | 0.00 | 0.00 | 91964.00 | 2323.88 | 1.29 |
| 2024-08-28 | 2.48 | 2.54 | 0.04 | 1.60 | 99939.00 | 2514.06 | 1.41 |
| 2024-08-27 | 2.56 | 2.50 | -0.07 | -2.72 | 103135.00 | 2624.24 | 1.45 |
| 2024-08-26 | 2.53 | 2.57 | 0.05 | 1.98 | 114803.00 | 2949.98 | 1.62 |
| 2024-08-23 | 2.54 | 2.52 | -0.01 | -0.40 | 114964.05 | 2901.23 | 1.63 |
| 2024-08-22 | 2.60 | 2.53 | -0.09 | -3.44 | 124406.00 | 3197.54 | 1.76 |
| 2024-08-21 | 2.67 | 2.62 | -0.06 | -2.24 | 120471.00 | 3188.38 | 1.70 |
| 2024-08-20 | 2.68 | 2.68 | -0.02 | -0.74 | 151179.01 | 4055.69 | 2.14 |
| 2024-08-19 | 2.65 | 2.70 | 0.03 | 1.12 | 149018.00 | 4028.39 | 2.11 |
| 2024-08-16 | 2.75 | 2.67 | -0.07 | -2.56 | 160866.00 | 4330.64 | 2.28 |
| 2024-08-15 | 2.64 | 2.74 | 0.07 | 2.62 | 231099.00 | 6241.82 | 3.27 |
| 2024-08-14 | 2.60 | 2.67 | 0.07 | 2.69 | 187978.00 | 4979.36 | 2.66 |
| 2024-08-13 | 2.58 | 2.60 | 0.00 | 0.00 | 132414.71 | 3405.22 | 1.87 |
| 2024-08-12 | 2.65 | 2.60 | -0.04 | -1.52 | 189958.10 | 4935.11 | 2.69 |
| 2024-08-09 | 2.67 | 2.64 | -0.07 | -2.58 | 214525.00 | 5715.65 | 3.03 |
| 2024-08-08 | 2.67 | 2.71 | 0.04 | 1.50 | 353103.00 | 9507.07 | 5.00 |
| 2024-08-07 | 2.73 | 2.67 | -0.11 | -3.96 | 346228.17 | 9356.27 | 4.90 |
| 2024-08-06 | 2.65 | 2.78 | -0.04 | -1.42 | 618664.17 | 16806.36 | 8.75 |
| 2024-08-05 | 2.85 | 2.82 | -0.08 | -2.76 | 898812.21 | 26723.96 | 12.71 |
| 2024-08-02 | 2.61 | 2.90 | 0.26 | 9.85 | 557954.21 | 15530.82 | 7.89 |
| 2024-08-01 | 2.63 | 2.64 | 0.01 | 0.38 | 166228.00 | 4347.95 | 2.35 |
| 2024-07-31 | 2.49 | 2.63 | 0.14 | 5.62 | 265811.00 | 6923.10 | 3.76 |
| 2024-07-30 | 2.48 | 2.49 | 0.00 | 0.00 | 95155.00 | 2368.80 | 1.35 |
| 2024-07-29 | 2.44 | 2.49 | 0.05 | 2.05 | 147123.60 | 3625.16 | 2.08 |
| 2024-07-26 | 2.39 | 2.44 | 0.00 | 0.00 | 171106.60 | 4164.81 | 2.42 |
| 2024-07-25 | 2.37 | 2.44 | 0.08 | 3.39 | 205346.20 | 4995.93 | 2.90 |
| 2024-07-24 | 2.39 | 2.36 | -0.04 | -1.67 | 110284.21 | 2637.04 | 1.56 |
| 2024-07-23 | 2.45 | 2.40 | -0.06 | -2.44 | 98830.00 | 2415.15 | 1.40 |
| 2024-07-22 | 2.41 | 2.46 | 0.04 | 1.65 | 116864.01 | 2839.38 | 1.65 |
| 2024-07-19 | 2.41 | 2.42 | 0.00 | 0.00 | 116722.00 | 2825.71 | 1.65 |
| 2024-07-18 | 2.42 | 2.42 | -0.02 | -0.82 | 127153.45 | 3032.58 | 1.80 |
| 2024-07-17 | 2.44 | 2.44 | -0.02 | -0.81 | 176072.16 | 4291.38 | 2.49 |
| 2024-07-16 | 2.46 | 2.46 | -0.11 | -4.28 | 254915.01 | 6282.24 | 3.61 |
| 2024-07-15 | 2.48 | 2.57 | 0.14 | 5.76 | 362805.38 | 9291.65 | 5.13 |
| 2024-07-12 | 2.44 | 2.43 | -0.03 | -1.22 | 101689.00 | 2508.27 | 1.44 |
| 2024-07-11 | 2.40 | 2.46 | 0.07 | 2.93 | 93529.85 | 2290.05 | 1.32 |
| 2024-07-10 | 2.41 | 2.39 | -0.05 | -2.05 | 77082.80 | 1852.35 | 1.09 |
| 2024-07-09 | 2.46 | 2.44 | 0.01 | 0.41 | 106010.80 | 2544.08 | 1.50 |
| 2024-07-08 | 2.57 | 2.43 | -0.09 | -3.57 | 91730.00 | 2260.11 | 1.30 |
| 2024-07-05 | 2.47 | 2.52 | 0.04 | 1.61 | 85969.50 | 2162.29 | 1.22 |
| 2024-07-04 | 2.56 | 2.48 | -0.11 | -4.25 | 92706.00 | 2325.25 | 1.31 |
| 2024-07-03 | 2.58 | 2.59 | 0.01 | 0.39 | 77695.00 | 2018.70 | 1.10 |
| 2024-07-02 | 2.52 | 2.58 | 0.07 | 2.79 | 121274.00 | 3131.49 | 1.72 |
| 2024-07-01 | 2.46 | 2.51 | 0.01 | 0.40 | 75583.00 | 1867.46 | 1.07 |
| 2024-06-28 | 2.52 | 2.50 | -0.06 | -2.34 | 107942.00 | 2738.08 | 1.53 |
| 2024-06-27 | 2.55 | 2.56 | 0.01 | 0.39 | 113105.00 | 2914.35 | 1.60 |
| 2024-06-26 | 2.41 | 2.55 | 0.14 | 5.81 | 129154.00 | 3186.02 | 1.83 |
| 2024-06-25 | 2.42 | 2.41 | 0.00 | 0.00 | 87258.01 | 2105.97 | 1.23 |
| 2024-06-24 | 2.52 | 2.41 | -0.12 | -4.74 | 98519.00 | 2395.29 | 1.39 |
| 2024-06-21 | 2.54 | 2.53 | 0.00 | 0.00 | 59537.00 | 1511.69 | 0.84 |
| 2024-06-20 | 2.62 | 2.53 | -0.07 | -2.69 | 75256.00 | 1923.68 | 1.06 |
| 2024-06-19 | 2.63 | 2.60 | -0.02 | -0.76 | 77527.00 | 2032.20 | 1.10 |
| 2024-06-18 | 2.61 | 2.62 | 0.01 | 0.38 | 64605.00 | 1696.86 | 0.91 |
| 2024-06-17 | 2.67 | 2.61 | -0.06 | -2.25 | 69585.00 | 1828.97 | 0.98 |
| 2024-06-14 | 2.67 | 2.67 | 0.00 | 0.00 | 81371.00 | 2179.61 | 1.15 |
| 2024-06-13 | 2.78 | 2.67 | -0.05 | -1.84 | 118520.00 | 3200.99 | 1.68 |
| 2024-06-12 | 2.62 | 2.72 | 0.12 | 4.62 | 129503.45 | 3473.29 | 1.83 |
| 2024-06-11 | 2.61 | 2.60 | -0.01 | -0.38 | 105078.00 | 2714.82 | 1.49 |
| 2024-06-07 | 2.58 | 2.61 | 0.07 | 2.76 | 200753.00 | 5154.82 | 2.84 |
| 2024-06-06 | 2.74 | 2.54 | -0.20 | -7.30 | 247233.00 | 6351.28 | 3.50 |
| 2024-06-05 | 2.84 | 2.74 | -0.07 | -2.49 | 100540.00 | 2772.80 | 1.42 |
| 2024-06-04 | 2.88 | 2.81 | -0.07 | -2.43 | 119319.00 | 3322.94 | 1.69 |
| 2024-06-03 | 2.96 | 2.88 | -0.08 | -2.70 | 96252.00 | 2782.97 | 1.36 |
| 2024-05-31 | 2.90 | 2.96 | 0.04 | 1.37 | 92524.00 | 2727.68 | 1.31 |
| 2024-05-30 | 2.92 | 2.92 | -0.01 | -0.34 | 92651.00 | 2703.92 | 1.31 |
| 2024-05-29 | 2.96 | 2.93 | -0.03 | -1.01 | 80817.00 | 2384.91 | 1.14 |
| 2024-05-28 | 3.02 | 2.96 | -0.08 | -2.63 | 82224.00 | 2439.94 | 1.16 |
| 2024-05-27 | 3.00 | 3.04 | 0.03 | 1.00 | 90798.58 | 2716.12 | 1.28 |
| 2024-05-24 | 3.07 | 3.01 | -0.03 | -0.99 | 72199.00 | 2187.56 | 1.02 |
| 2024-05-23 | 3.12 | 3.04 | -0.10 | -3.19 | 134641.00 | 4105.17 | 1.90 |
| 2024-05-22 | 3.04 | 3.14 | 0.09 | 2.95 | 151253.00 | 4720.71 | 2.14 |
| 2024-05-21 | 3.06 | 3.05 | -0.03 | -0.97 | 83094.65 | 2541.68 | 1.18 |
| 2024-05-20 | 3.06 | 3.08 | 0.01 | 0.33 | 89890.21 | 2765.96 | 1.27 |
| 2024-05-17 | 3.13 | 3.07 | -0.05 | -1.60 | 114839.00 | 3527.25 | 1.62 |
| 2024-05-16 | 2.98 | 3.12 | 0.12 | 4.00 | 212921.21 | 6587.06 | 3.01 |
| 2024-05-15 | 3.03 | 3.00 | -0.02 | -0.66 | 101142.00 | 3066.72 | 1.43 |
| 2024-05-14 | 2.95 | 3.02 | 0.10 | 3.43 | 129282.00 | 3867.01 | 1.83 |
| 2024-05-13 | 3.00 | 2.92 | -0.10 | -3.31 | 109902.21 | 3215.38 | 1.55 |
| 2024-05-10 | 3.03 | 3.02 | 0.00 | 0.00 | 162649.02 | 4930.74 | 2.30 |
| 2024-05-09 | 2.95 | 3.02 | 0.06 | 2.03 | 96769.66 | 2908.53 | 1.37 |
日K线
周K线
月K线
