海信家电(000921)股票信息
| 股票代码 | 000921 |
| 股票名称 | 海信家电 |
| 最新价/元 | 35.50 |
| 涨跌额/元 | 3.14 |
| 涨跌幅/% | 9.70 |
| 买入/元 | 35.50 |
| 卖出/元 | 35.52 |
| 昨收/元 | 32.36 |
| 今开/元 | 33.20 |
| 最高/元 | 35.50 |
| 最低/元 | 32.69 |
| 成交量/手 | 263946.84 |
| 成交额/万 | 89683.10 |
| 股净值/元 | 17.07 |
| 市净率 | 3.47 |
| 总市值/万 | 4920336.94 |
| 流通值/万 | 3237001.21 |
| 换手率/% | 2.89 |
| 入市日期 | 1999-07-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
海信家电(000921)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 | 33.20 | 35.50 | 3.14 | 9.70 | 263946.84 | 89683.10 | 2.89 |
| 2024-09-27 | 32.13 | 32.36 | 1.45 | 4.69 | 309080.02 | 99806.43 | 3.39 |
| 2024-09-26 | 28.10 | 30.91 | 2.81 | 10.00 | 217426.54 | 63925.37 | 2.38 |
| 2024-09-25 | 28.20 | 28.10 | 0.00 | 0.00 | 226840.24 | 64894.26 | 2.49 |
| 2024-09-24 | 27.81 | 28.10 | 0.52 | 1.89 | 211570.95 | 58392.47 | 2.32 |
| 2024-09-23 | 27.25 | 27.58 | 0.28 | 1.03 | 166041.67 | 46294.53 | 1.82 |
| 2024-09-20 | 26.65 | 27.30 | 0.32 | 1.19 | 147997.50 | 40038.51 | 1.62 |
| 2024-09-19 | 25.50 | 26.98 | 1.26 | 4.90 | 238135.94 | 63048.28 | 2.61 |
| 2024-09-18 | 23.99 | 25.72 | 1.27 | 5.19 | 135573.32 | 34000.74 | 1.49 |
| 2024-09-13 | 24.92 | 24.45 | -0.61 | -2.43 | 108335.81 | 26922.41 | 1.19 |
| 2024-09-12 | 25.68 | 25.06 | -0.63 | -2.45 | 89259.70 | 22724.29 | 0.98 |
| 2024-09-11 | 25.18 | 25.69 | 0.44 | 1.74 | 108357.86 | 27756.34 | 1.19 |
| 2024-09-10 | 25.25 | 25.25 | -0.02 | -0.08 | 119240.91 | 29836.16 | 1.31 |
| 2024-09-09 | 25.91 | 25.27 | -0.72 | -2.77 | 125758.28 | 31795.64 | 1.38 |
| 2024-09-06 | 25.90 | 25.99 | -0.02 | -0.08 | 106139.79 | 27857.26 | 1.16 |
| 2024-09-05 | 26.41 | 26.01 | -0.33 | -1.25 | 112071.21 | 29271.06 | 1.23 |
| 2024-09-04 | 26.24 | 26.34 | 0.10 | 0.38 | 230548.39 | 60817.17 | 2.53 |
| 2024-09-03 | 24.50 | 26.24 | 1.49 | 6.02 | 235346.51 | 60780.55 | 2.58 |
| 2024-09-02 | 24.68 | 24.75 | 0.45 | 1.85 | 267542.44 | 66981.33 | 2.93 |
| 2024-08-30 | 23.10 | 24.30 | 1.17 | 5.06 | 203137.84 | 49177.07 | 2.23 |
| 2024-08-29 | 23.21 | 23.13 | -0.19 | -0.82 | 87321.00 | 20258.48 | 0.96 |
| 2024-08-28 | 23.71 | 23.32 | -0.57 | -2.39 | 73552.27 | 17248.60 | 0.81 |
| 2024-08-27 | 24.03 | 23.89 | -0.46 | -1.89 | 78421.20 | 18732.00 | 0.86 |
| 2024-08-26 | 24.47 | 24.35 | 0.06 | 0.25 | 140853.25 | 33973.70 | 1.54 |
| 2024-08-23 | 23.26 | 24.29 | 1.00 | 4.29 | 199892.06 | 48510.43 | 2.19 |
| 2024-08-22 | 23.27 | 23.29 | 0.02 | 0.09 | 113276.83 | 26299.14 | 1.24 |
| 2024-08-21 | 23.65 | 23.27 | -0.64 | -2.68 | 119738.53 | 27837.71 | 1.31 |
| 2024-08-20 | 24.45 | 23.91 | -0.72 | -2.92 | 152127.17 | 36379.65 | 1.67 |
| 2024-08-19 | 24.39 | 24.63 | 0.33 | 1.36 | 154203.33 | 38115.59 | 1.69 |
| 2024-08-16 | 24.64 | 24.30 | -0.28 | -1.14 | 149297.97 | 36636.01 | 1.64 |
| 2024-08-15 | 24.91 | 24.58 | -0.51 | -2.03 | 173432.04 | 42795.07 | 1.90 |
| 2024-08-14 | 27.16 | 26.10 | -1.05 | -3.87 | 155433.12 | 40978.87 | 1.70 |
| 2024-08-13 | 27.84 | 27.15 | -0.70 | -2.51 | 95873.00 | 26033.26 | 1.05 |
| 2024-08-12 | 27.61 | 27.85 | 0.35 | 1.27 | 87122.12 | 24272.10 | 0.96 |
| 2024-08-09 | 27.79 | 27.50 | -0.42 | -1.50 | 82959.56 | 23167.79 | 0.91 |
| 2024-08-08 | 27.45 | 27.92 | 0.43 | 1.56 | 118134.62 | 32632.69 | 1.30 |
| 2024-08-07 | 27.54 | 27.49 | -0.14 | -0.51 | 78662.57 | 21656.06 | 0.86 |
| 2024-08-06 | 28.15 | 27.63 | -0.18 | -0.65 | 130222.90 | 35988.34 | 1.43 |
| 2024-08-05 | 28.27 | 27.81 | -0.57 | -2.01 | 145073.47 | 41266.13 | 1.59 |
| 2024-08-02 | 29.10 | 28.38 | -0.92 | -3.14 | 148609.14 | 42711.55 | 1.63 |
| 2024-08-01 | 29.67 | 29.30 | -0.46 | -1.55 | 189396.12 | 56560.17 | 2.08 |
| 2024-07-31 | 27.40 | 29.76 | 2.36 | 8.61 | 254750.81 | 73552.44 | 2.79 |
| 2024-07-30 | 28.49 | 27.40 | -1.40 | -4.86 | 252925.69 | 69503.61 | 2.77 |
| 2024-07-29 | 29.80 | 28.80 | 0.51 | 1.80 | 406179.54 | 117242.80 | 4.45 |
| 2024-07-26 | 27.65 | 28.29 | 2.57 | 9.99 | 148677.83 | 41814.69 | 1.63 |
| 2024-07-25 | 26.00 | 25.72 | -0.40 | -1.53 | 75396.59 | 19446.45 | 0.83 |
| 2024-07-24 | 26.59 | 26.12 | -0.54 | -2.03 | 88988.82 | 23416.19 | 0.98 |
| 2024-07-23 | 27.59 | 26.66 | -0.93 | -3.37 | 102876.86 | 27864.73 | 1.13 |
| 2024-07-22 | 27.11 | 27.59 | 0.49 | 1.81 | 138668.52 | 38159.65 | 1.52 |
| 2024-07-19 | 27.18 | 27.10 | -0.24 | -0.88 | 64553.25 | 17545.61 | 0.71 |
| 2024-07-18 | 27.12 | 27.34 | 0.02 | 0.07 | 74487.44 | 20286.49 | 0.82 |
| 2024-07-17 | 27.96 | 27.32 | -0.78 | -2.78 | 119023.99 | 32477.66 | 1.31 |
| 2024-07-16 | 27.99 | 28.10 | -0.13 | -0.46 | 106122.04 | 29615.86 | 1.16 |
| 2024-07-15 | 28.80 | 28.23 | -1.14 | -3.88 | 135885.32 | 38500.12 | 1.49 |
| 2024-07-12 | 28.41 | 29.37 | 0.75 | 2.62 | 169076.51 | 49229.19 | 1.85 |
| 2024-07-11 | 27.80 | 28.62 | 0.94 | 3.40 | 178075.92 | 50225.99 | 1.95 |
| 2024-07-10 | 28.26 | 27.68 | -0.60 | -2.12 | 139893.31 | 38937.60 | 1.53 |
| 2024-07-09 | 28.61 | 28.28 | -0.42 | -1.46 | 146409.51 | 41315.92 | 1.61 |
| 2024-07-08 | 29.03 | 28.70 | -0.39 | -1.34 | 105344.55 | 30157.62 | 1.16 |
| 2024-07-05 | 29.30 | 29.09 | -0.40 | -1.36 | 121922.71 | 35269.19 | 1.34 |
| 2024-07-04 | 29.78 | 29.49 | -0.22 | -0.74 | 135327.37 | 40166.90 | 1.48 |
| 2024-07-03 | 30.72 | 29.71 | -1.02 | -3.32 | 130318.07 | 39055.07 | 1.43 |
| 2024-07-02 | 31.67 | 30.73 | -1.06 | -3.33 | 174127.09 | 53690.53 | 1.91 |
| 2024-07-01 | 32.09 | 31.79 | -0.45 | -1.40 | 162757.18 | 52306.16 | 1.78 |
| 2024-06-28 | 32.93 | 32.24 | -1.37 | -4.08 | 269839.95 | 87356.46 | 2.96 |
| 2024-06-27 | 36.38 | 33.61 | -3.38 | -9.14 | 371190.69 | 127448.12 | 4.07 |
| 2024-06-26 | 37.76 | 36.99 | -0.79 | -2.09 | 129231.16 | 47657.81 | 1.42 |
| 2024-06-25 | 37.48 | 37.78 | 0.26 | 0.69 | 89119.15 | 33847.32 | 0.98 |
| 2024-06-24 | 37.16 | 37.52 | 0.34 | 0.91 | 86273.71 | 32183.01 | 0.95 |
| 2024-06-21 | 37.42 | 37.18 | -0.32 | -0.85 | 68051.17 | 25575.20 | 0.75 |
| 2024-06-20 | 37.63 | 37.50 | -0.20 | -0.53 | 55043.66 | 20630.19 | 0.60 |
| 2024-06-19 | 37.87 | 37.70 | -0.20 | -0.53 | 72646.31 | 27389.70 | 0.80 |
| 2024-06-18 | 37.82 | 37.90 | 0.17 | 0.45 | 67819.85 | 25562.30 | 0.74 |
| 2024-06-17 | 37.27 | 37.73 | -0.42 | -1.10 | 112607.40 | 42542.42 | 1.23 |
| 2024-06-14 | 38.00 | 38.15 | -0.11 | -0.29 | 186125.74 | 71334.94 | 2.04 |
| 2024-06-13 | 37.05 | 38.26 | -0.94 | -2.40 | 169080.60 | 64251.75 | 1.85 |
| 2024-06-12 | 38.90 | 39.20 | 0.35 | 0.90 | 55894.00 | 21837.05 | 0.62 |
| 2024-06-11 | 38.77 | 38.85 | 0.00 | 0.00 | 65166.13 | 25297.33 | 0.72 |
| 2024-06-07 | 39.49 | 38.85 | -0.64 | -1.62 | 74963.24 | 29019.00 | 0.83 |
| 2024-06-06 | 38.81 | 39.49 | 0.40 | 1.02 | 110404.57 | 43629.01 | 1.22 |
| 2024-06-05 | 40.88 | 39.09 | -2.15 | -5.21 | 151664.53 | 59812.07 | 1.68 |
| 2024-06-04 | 40.17 | 41.24 | 0.87 | 2.16 | 84873.73 | 34655.01 | 0.94 |
| 2024-06-03 | 40.25 | 40.37 | -0.30 | -0.74 | 111777.57 | 45075.28 | 1.24 |
| 2024-05-31 | 40.77 | 40.67 | -0.10 | -0.25 | 135917.67 | 55272.69 | 1.51 |
| 2024-05-30 | 40.51 | 40.77 | -0.22 | -0.54 | 66753.59 | 27424.38 | 0.74 |
| 2024-05-29 | 40.80 | 40.99 | -0.26 | -0.63 | 55273.51 | 22578.41 | 0.61 |
| 2024-05-28 | 41.10 | 41.25 | -0.17 | -0.41 | 83331.45 | 34289.87 | 0.92 |
| 2024-05-27 | 39.75 | 41.42 | 1.73 | 4.36 | 140091.53 | 57716.73 | 1.55 |
| 2024-05-24 | 38.99 | 39.69 | 0.48 | 1.22 | 76229.02 | 30156.55 | 0.84 |
| 2024-05-23 | 39.02 | 39.21 | -0.04 | -0.10 | 50421.36 | 19731.73 | 0.56 |
| 2024-05-22 | 40.03 | 39.25 | -0.80 | -2.00 | 74863.06 | 29513.67 | 0.83 |
| 2024-05-21 | 40.11 | 40.05 | 0.13 | 0.33 | 76175.23 | 30592.29 | 0.84 |
| 2024-05-20 | 40.80 | 39.92 | -1.02 | -2.49 | 150828.45 | 60126.70 | 1.67 |
| 2024-05-17 | 41.50 | 40.94 | -0.87 | -2.08 | 137496.01 | 55833.81 | 1.52 |
| 2024-05-16 | 41.57 | 41.81 | 0.10 | 0.24 | 97804.84 | 40640.57 | 1.08 |
| 2024-05-15 | 42.22 | 41.71 | -0.46 | -1.09 | 59960.79 | 25219.30 | 0.66 |
| 2024-05-14 | 42.90 | 42.17 | -0.82 | -1.91 | 87109.92 | 36806.54 | 0.96 |
| 2024-05-13 | 41.55 | 42.99 | 0.84 | 1.99 | 104780.13 | 44439.23 | 1.16 |
| 2024-05-10 | 41.74 | 42.15 | 0.40 | 0.96 | 70970.78 | 29718.69 | 0.79 |
| 2024-05-09 | 40.99 | 41.75 | 0.90 | 2.20 | 62452.22 | 25826.63 | 0.69 |
日K线
周K线
月K线
