现代投资(000900)股票信息
| 股票代码 | 000900 |
| 股票名称 | 现代投资 |
| 最新价/元 | 4.29 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 7.79 |
| 买入/元 | 4.29 |
| 卖出/元 | 4.30 |
| 昨收/元 | 3.98 |
| 今开/元 | 4.07 |
| 最高/元 | 4.33 |
| 最低/元 | 3.99 |
| 成交量/手 | 592291.16 |
| 成交额/万 | 24727.82 |
| 股净值/元 | 13.48 |
| 市净率 | 0.60 |
| 总市值/万 | 651148.36 |
| 流通值/万 | 651119.40 |
| 换手率/% | 3.90 |
| 入市日期 | 1999-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
现代投资(000900)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 | 4.07 | 4.29 | 0.31 | 7.79 | 592291.16 | 24727.82 | 3.90 |
| 2024-09-27 | 4.02 | 3.98 | 0.10 | 2.58 | 395313.37 | 15565.44 | 2.60 |
| 2024-09-26 | 3.73 | 3.88 | 0.15 | 4.02 | 357467.45 | 13594.08 | 2.36 |
| 2024-09-25 | 3.66 | 3.73 | 0.19 | 5.37 | 394483.28 | 14759.67 | 2.60 |
| 2024-09-24 | 3.43 | 3.54 | 0.12 | 3.51 | 145224.52 | 5063.30 | 0.96 |
| 2024-09-23 | 3.41 | 3.42 | 0.00 | 0.00 | 58539.28 | 1999.74 | 0.39 |
| 2024-09-20 | 3.44 | 3.42 | -0.02 | -0.58 | 52348.51 | 1789.13 | 0.34 |
| 2024-09-19 | 3.41 | 3.44 | 0.03 | 0.88 | 71543.30 | 2453.03 | 0.47 |
| 2024-09-18 | 3.42 | 3.41 | 0.01 | 0.29 | 63652.38 | 2143.64 | 0.42 |
| 2024-09-13 | 3.42 | 3.40 | 0.00 | 0.00 | 49932.47 | 1705.32 | 0.33 |
| 2024-09-12 | 3.39 | 3.40 | 0.01 | 0.30 | 57660.02 | 1967.74 | 0.38 |
| 2024-09-11 | 3.44 | 3.39 | -0.07 | -2.02 | 71741.44 | 2446.30 | 0.47 |
| 2024-09-10 | 3.46 | 3.46 | 0.01 | 0.29 | 67487.61 | 2323.51 | 0.44 |
| 2024-09-09 | 3.49 | 3.45 | -0.03 | -0.86 | 49774.58 | 1720.14 | 0.33 |
| 2024-09-06 | 3.50 | 3.48 | -0.02 | -0.57 | 66417.59 | 2329.42 | 0.44 |
| 2024-09-05 | 3.47 | 3.50 | 0.03 | 0.87 | 55034.16 | 1918.02 | 0.36 |
| 2024-09-04 | 3.48 | 3.47 | -0.03 | -0.86 | 64551.18 | 2249.65 | 0.43 |
| 2024-09-03 | 3.52 | 3.50 | -0.02 | -0.57 | 98746.73 | 3459.65 | 0.65 |
| 2024-09-02 | 3.57 | 3.52 | -0.07 | -1.95 | 138069.66 | 4904.58 | 0.91 |
| 2024-08-30 | 3.60 | 3.59 | -0.05 | -1.37 | 236317.44 | 8425.27 | 1.56 |
| 2024-08-29 | 3.69 | 3.64 | -0.07 | -1.89 | 127694.17 | 4633.87 | 0.84 |
| 2024-08-28 | 3.74 | 3.71 | -0.03 | -0.80 | 67119.46 | 2498.94 | 0.44 |
| 2024-08-27 | 3.76 | 3.74 | -0.03 | -0.80 | 66640.48 | 2511.43 | 0.44 |
| 2024-08-26 | 3.75 | 3.77 | 0.02 | 0.53 | 70214.50 | 2635.18 | 0.46 |
| 2024-08-23 | 3.80 | 3.75 | -0.05 | -1.32 | 72745.00 | 2730.79 | 0.48 |
| 2024-08-22 | 3.81 | 3.80 | -0.01 | -0.26 | 79150.08 | 3026.15 | 0.52 |
| 2024-08-21 | 3.83 | 3.81 | -0.02 | -0.52 | 78031.50 | 2965.71 | 0.51 |
| 2024-08-20 | 3.89 | 3.83 | -0.06 | -1.54 | 92426.08 | 3545.27 | 0.61 |
| 2024-08-19 | 3.85 | 3.89 | 0.03 | 0.78 | 99131.87 | 3840.93 | 0.65 |
| 2024-08-16 | 3.85 | 3.86 | 0.00 | 0.00 | 55629.22 | 2146.44 | 0.37 |
| 2024-08-15 | 3.84 | 3.86 | 0.01 | 0.26 | 70754.50 | 2726.99 | 0.47 |
| 2024-08-14 | 3.86 | 3.85 | -0.01 | -0.26 | 74704.00 | 2883.78 | 0.49 |
| 2024-08-13 | 3.82 | 3.86 | 0.03 | 0.78 | 75472.26 | 2899.25 | 0.50 |
| 2024-08-12 | 3.83 | 3.83 | -0.01 | -0.26 | 62172.46 | 2377.72 | 0.41 |
| 2024-08-09 | 3.85 | 3.84 | -0.01 | -0.26 | 59447.00 | 2284.48 | 0.39 |
| 2024-08-08 | 3.82 | 3.85 | 0.01 | 0.26 | 67216.50 | 2584.65 | 0.44 |
| 2024-08-07 | 3.84 | 3.84 | 0.00 | 0.00 | 72617.50 | 2785.07 | 0.48 |
| 2024-08-06 | 3.84 | 3.84 | 0.01 | 0.26 | 105183.57 | 4049.32 | 0.69 |
| 2024-08-05 | 3.87 | 3.83 | -0.03 | -0.78 | 121959.07 | 4712.63 | 0.80 |
| 2024-08-02 | 3.85 | 3.86 | 0.00 | 0.00 | 121128.53 | 4668.45 | 0.80 |
| 2024-08-01 | 3.81 | 3.86 | 0.04 | 1.05 | 140904.87 | 5427.21 | 0.93 |
| 2024-07-31 | 3.79 | 3.82 | 0.03 | 0.79 | 132972.24 | 5083.58 | 0.88 |
| 2024-07-30 | 3.73 | 3.79 | 0.04 | 1.07 | 81640.00 | 3074.59 | 0.54 |
| 2024-07-29 | 3.74 | 3.75 | 0.01 | 0.27 | 71796.62 | 2689.03 | 0.47 |
| 2024-07-26 | 3.71 | 3.74 | 0.03 | 0.81 | 73634.80 | 2745.05 | 0.49 |
| 2024-07-25 | 3.67 | 3.71 | 0.05 | 1.37 | 98419.50 | 3630.43 | 0.65 |
| 2024-07-24 | 3.67 | 3.66 | -0.02 | -0.54 | 96393.74 | 3535.82 | 0.64 |
| 2024-07-23 | 3.65 | 3.68 | 0.03 | 0.82 | 111073.11 | 4105.67 | 0.73 |
| 2024-07-22 | 3.66 | 3.65 | -0.02 | -0.55 | 53401.38 | 1952.02 | 0.35 |
| 2024-07-19 | 3.70 | 3.67 | -0.04 | -1.08 | 80643.05 | 2964.06 | 0.53 |
| 2024-07-18 | 3.69 | 3.71 | 0.03 | 0.82 | 87507.45 | 3215.06 | 0.58 |
| 2024-07-17 | 3.70 | 3.68 | -0.02 | -0.54 | 58646.58 | 2163.05 | 0.39 |
| 2024-07-16 | 3.73 | 3.70 | -0.03 | -0.80 | 60168.60 | 2228.03 | 0.40 |
| 2024-07-15 | 3.73 | 3.73 | -0.01 | -0.27 | 60413.50 | 2241.57 | 0.40 |
| 2024-07-12 | 3.72 | 3.74 | 0.02 | 0.54 | 70286.03 | 2625.51 | 0.46 |
| 2024-07-11 | 3.70 | 3.72 | 0.04 | 1.09 | 84286.03 | 3129.14 | 0.56 |
| 2024-07-10 | 3.71 | 3.68 | -0.04 | -1.08 | 60879.38 | 2242.58 | 0.40 |
| 2024-07-09 | 3.65 | 3.72 | 0.07 | 1.92 | 92589.56 | 3401.21 | 0.61 |
| 2024-07-08 | 3.70 | 3.65 | -0.06 | -1.62 | 67601.53 | 2480.56 | 0.45 |
| 2024-07-05 | 3.73 | 3.71 | -0.01 | -0.27 | 82118.10 | 3051.49 | 0.54 |
| 2024-07-04 | 3.77 | 3.72 | -0.06 | -1.59 | 63645.31 | 2380.65 | 0.42 |
| 2024-07-03 | 3.77 | 3.78 | 0.01 | 0.27 | 74777.56 | 2833.46 | 0.49 |
| 2024-07-02 | 3.72 | 3.77 | 0.04 | 1.07 | 101749.31 | 3818.69 | 0.67 |
| 2024-07-01 | 3.67 | 3.73 | 0.07 | 1.91 | 73985.67 | 2739.22 | 0.49 |
| 2024-06-28 | 3.60 | 3.66 | 0.04 | 1.11 | 72033.98 | 2634.40 | 0.47 |
| 2024-06-27 | 3.66 | 3.62 | -0.04 | -1.09 | 51518.07 | 1874.27 | 0.34 |
| 2024-06-26 | 3.67 | 3.66 | 0.02 | 0.55 | 62764.37 | 2279.45 | 0.41 |
| 2024-06-25 | 3.57 | 3.64 | 0.06 | 1.68 | 86390.79 | 3142.96 | 0.57 |
| 2024-06-24 | 3.65 | 3.58 | -0.08 | -2.19 | 74667.00 | 2685.41 | 0.49 |
| 2024-06-21 | 3.65 | 3.66 | 0.01 | 0.27 | 40423.11 | 1481.44 | 0.27 |
| 2024-06-20 | 3.71 | 3.65 | -0.06 | -1.62 | 54874.09 | 2013.94 | 0.36 |
| 2024-06-19 | 3.71 | 3.71 | 0.01 | 0.27 | 70157.81 | 2611.86 | 0.46 |
| 2024-06-18 | 3.68 | 3.70 | 0.02 | 0.54 | 55137.42 | 2035.31 | 0.36 |
| 2024-06-17 | 3.66 | 3.68 | 0.02 | 0.55 | 85270.42 | 3133.78 | 0.56 |
| 2024-06-14 | 3.64 | 3.66 | 0.03 | 0.83 | 57671.00 | 2102.01 | 0.38 |
| 2024-06-13 | 3.70 | 3.63 | -0.04 | -1.09 | 76663.57 | 2804.37 | 0.51 |
| 2024-06-12 | 3.83 | 3.82 | -0.02 | -0.52 | 88351.00 | 3367.78 | 0.58 |
| 2024-06-11 | 3.88 | 3.84 | -0.03 | -0.78 | 89619.28 | 3434.14 | 0.59 |
| 2024-06-07 | 3.78 | 3.87 | 0.11 | 2.93 | 88616.40 | 3390.67 | 0.58 |
| 2024-06-06 | 3.84 | 3.76 | -0.08 | -2.08 | 124892.10 | 4728.68 | 0.82 |
| 2024-06-05 | 3.92 | 3.84 | -0.07 | -1.79 | 73093.23 | 2829.51 | 0.48 |
| 2024-06-04 | 3.86 | 3.91 | 0.04 | 1.03 | 80545.92 | 3138.20 | 0.53 |
| 2024-06-03 | 3.91 | 3.87 | -0.04 | -1.02 | 89007.63 | 3443.63 | 0.59 |
| 2024-05-31 | 3.92 | 3.91 | 0.00 | 0.00 | 53718.40 | 2105.53 | 0.35 |
| 2024-05-30 | 3.95 | 3.91 | -0.06 | -1.51 | 65524.63 | 2575.23 | 0.43 |
| 2024-05-29 | 3.96 | 3.97 | -0.01 | -0.25 | 58392.02 | 2320.25 | 0.38 |
| 2024-05-28 | 4.03 | 3.98 | -0.05 | -1.24 | 66492.00 | 2655.50 | 0.44 |
| 2024-05-27 | 3.99 | 4.03 | 0.04 | 1.00 | 93682.04 | 3765.64 | 0.62 |
| 2024-05-24 | 3.98 | 3.99 | 0.00 | 0.00 | 71321.97 | 2859.40 | 0.47 |
| 2024-05-23 | 4.04 | 3.99 | -0.06 | -1.48 | 112142.50 | 4486.44 | 0.74 |
| 2024-05-22 | 4.05 | 4.05 | 0.00 | 0.00 | 77817.00 | 3156.95 | 0.51 |
| 2024-05-21 | 4.07 | 4.05 | -0.02 | -0.49 | 75997.43 | 3074.95 | 0.50 |
| 2024-05-20 | 4.05 | 4.07 | 0.02 | 0.49 | 117515.24 | 4767.18 | 0.77 |
| 2024-05-17 | 4.01 | 4.05 | 0.06 | 1.50 | 117368.43 | 4718.63 | 0.77 |
| 2024-05-16 | 3.99 | 3.99 | 0.01 | 0.25 | 99870.82 | 3999.58 | 0.66 |
| 2024-05-15 | 4.02 | 3.98 | -0.03 | -0.75 | 82006.12 | 3282.67 | 0.54 |
| 2024-05-14 | 4.02 | 4.01 | -0.01 | -0.25 | 95648.78 | 3840.52 | 0.63 |
| 2024-05-13 | 4.00 | 4.02 | 0.01 | 0.25 | 115232.63 | 4605.49 | 0.76 |
| 2024-05-10 | 4.00 | 4.01 | 0.01 | 0.25 | 117809.55 | 4712.68 | 0.78 |
| 2024-05-09 | 3.96 | 4.00 | 0.04 | 1.01 | 109579.92 | 4373.86 | 0.72 |
日K线
周K线
月K线
