兰州黄河(000929)股票信息
| 股票代码 | 000929 |
| 股票名称 | 兰州黄河 |
| 最新价/元 | 7.05 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 6.82 |
| 买入/元 | 7.04 |
| 卖出/元 | 7.05 |
| 昨收/元 | 6.60 |
| 今开/元 | 6.79 |
| 最高/元 | 7.15 |
| 最低/元 | 6.50 |
| 成交量/手 | 159645.04 |
| 成交额/万 | 10978.28 |
| 股净值/元 | -28.03 |
| 市净率 | 2.27 |
| 总市值/万 | 130965.03 |
| 流通值/万 | 130956.73 |
| 换手率/% | 8.59 |
| 入市日期 | 1999-06-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
兰州黄河(000929)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 | 6.79 | 7.05 | 0.45 | 6.82 | 159645.04 | 10978.28 | 8.59 |
| 2024-09-27 | 6.44 | 6.60 | 0.27 | 4.27 | 94527.14 | 6138.51 | 5.09 |
| 2024-09-26 | 6.00 | 6.33 | 0.35 | 5.85 | 92894.14 | 5757.66 | 5.00 |
| 2024-09-25 | 6.01 | 5.98 | -0.03 | -0.50 | 63764.00 | 3845.54 | 3.43 |
| 2024-09-24 | 5.88 | 6.01 | 0.16 | 2.74 | 61549.90 | 3679.95 | 3.31 |
| 2024-09-23 | 5.63 | 5.85 | 0.23 | 4.09 | 47871.00 | 2751.68 | 2.58 |
| 2024-09-20 | 5.70 | 5.62 | -0.06 | -1.06 | 32700.00 | 1843.52 | 1.76 |
| 2024-09-19 | 5.37 | 5.68 | 0.33 | 6.17 | 64858.00 | 3638.50 | 3.49 |
| 2024-09-18 | 5.40 | 5.35 | -0.12 | -2.19 | 52947.00 | 2823.46 | 2.85 |
| 2024-09-13 | 6.02 | 5.47 | -0.48 | -8.07 | 89687.15 | 5086.87 | 4.83 |
| 2024-09-12 | 5.89 | 5.95 | 0.03 | 0.51 | 27698.00 | 1649.69 | 1.49 |
| 2024-09-11 | 5.97 | 5.92 | -0.06 | -1.00 | 36369.01 | 2155.74 | 1.96 |
| 2024-09-10 | 5.94 | 5.98 | 0.05 | 0.84 | 58997.01 | 3565.50 | 3.18 |
| 2024-09-09 | 5.78 | 5.93 | 0.08 | 1.37 | 67916.00 | 3984.42 | 3.66 |
| 2024-09-06 | 5.80 | 5.85 | 0.04 | 0.69 | 76210.00 | 4537.92 | 4.10 |
| 2024-09-05 | 5.67 | 5.81 | 0.20 | 3.57 | 36584.00 | 2111.64 | 1.97 |
| 2024-09-04 | 5.69 | 5.61 | -0.08 | -1.41 | 27229.00 | 1535.83 | 1.47 |
| 2024-09-03 | 5.71 | 5.69 | -0.03 | -0.52 | 28253.00 | 1623.52 | 1.52 |
| 2024-09-02 | 5.82 | 5.72 | -0.14 | -2.39 | 33701.00 | 1953.06 | 1.81 |
| 2024-08-30 | 5.79 | 5.86 | 0.05 | 0.86 | 37859.00 | 2224.70 | 2.04 |
| 2024-08-29 | 5.72 | 5.81 | 0.10 | 1.75 | 34783.00 | 1993.90 | 1.87 |
| 2024-08-28 | 5.53 | 5.71 | 0.15 | 2.70 | 31557.00 | 1796.31 | 1.70 |
| 2024-08-27 | 5.72 | 5.56 | -0.16 | -2.80 | 31613.00 | 1789.81 | 1.70 |
| 2024-08-26 | 5.50 | 5.72 | 0.26 | 4.76 | 42716.50 | 2439.14 | 2.30 |
| 2024-08-23 | 5.52 | 5.46 | -0.08 | -1.44 | 17319.00 | 949.21 | 0.93 |
| 2024-08-22 | 5.65 | 5.54 | -0.10 | -1.77 | 14021.00 | 782.94 | 0.75 |
| 2024-08-21 | 5.65 | 5.64 | -0.01 | -0.18 | 10314.00 | 582.23 | 0.56 |
| 2024-08-20 | 5.85 | 5.65 | -0.17 | -2.92 | 21585.00 | 1232.01 | 1.16 |
| 2024-08-19 | 5.82 | 5.82 | -0.07 | -1.19 | 22382.00 | 1304.78 | 1.20 |
| 2024-08-16 | 5.98 | 5.89 | -0.12 | -2.00 | 24599.39 | 1460.42 | 1.32 |
| 2024-08-15 | 5.95 | 6.01 | 0.06 | 1.01 | 25663.01 | 1541.33 | 1.38 |
| 2024-08-14 | 5.93 | 5.95 | 0.01 | 0.17 | 15194.00 | 902.95 | 0.82 |
| 2024-08-13 | 5.85 | 5.94 | 0.02 | 0.34 | 20255.01 | 1197.28 | 1.09 |
| 2024-08-12 | 5.98 | 5.92 | -0.05 | -0.84 | 22729.01 | 1349.27 | 1.22 |
| 2024-08-09 | 5.99 | 5.97 | -0.02 | -0.33 | 31001.00 | 1863.44 | 1.67 |
| 2024-08-08 | 5.86 | 5.99 | 0.08 | 1.35 | 35284.00 | 2101.07 | 1.90 |
| 2024-08-07 | 6.06 | 5.91 | -0.13 | -2.15 | 41431.00 | 2466.13 | 2.23 |
| 2024-08-06 | 6.00 | 6.04 | 0.12 | 2.03 | 28831.00 | 1736.82 | 1.55 |
| 2024-08-05 | 6.12 | 5.92 | -0.20 | -3.27 | 40621.00 | 2458.04 | 2.19 |
| 2024-08-02 | 6.12 | 6.12 | -0.07 | -1.13 | 43582.00 | 2696.86 | 2.35 |
| 2024-08-01 | 5.93 | 6.19 | 0.27 | 4.56 | 75228.00 | 4582.88 | 4.05 |
| 2024-07-31 | 5.78 | 5.92 | 0.14 | 2.42 | 45725.00 | 2681.15 | 2.46 |
| 2024-07-30 | 5.82 | 5.78 | -0.06 | -1.03 | 54001.00 | 3098.09 | 2.91 |
| 2024-07-29 | 5.59 | 5.84 | 0.24 | 4.29 | 74676.48 | 4354.65 | 4.02 |
| 2024-07-26 | 5.42 | 5.60 | 0.20 | 3.70 | 37243.79 | 2075.76 | 2.01 |
| 2024-07-25 | 5.33 | 5.40 | 0.09 | 1.70 | 24244.00 | 1296.53 | 1.31 |
| 2024-07-24 | 5.46 | 5.31 | -0.15 | -2.75 | 27467.00 | 1474.80 | 1.48 |
| 2024-07-23 | 5.53 | 5.46 | -0.05 | -0.91 | 32148.00 | 1780.64 | 1.73 |
| 2024-07-22 | 5.53 | 5.51 | -0.02 | -0.36 | 30872.00 | 1691.15 | 1.66 |
| 2024-07-19 | 5.52 | 5.53 | 0.00 | 0.00 | 30414.48 | 1676.69 | 1.64 |
| 2024-07-18 | 5.60 | 5.53 | -0.10 | -1.78 | 30742.48 | 1689.14 | 1.66 |
| 2024-07-17 | 5.62 | 5.63 | 0.05 | 0.90 | 29961.48 | 1689.26 | 1.61 |
| 2024-07-16 | 5.72 | 5.58 | -0.11 | -1.93 | 35796.00 | 2017.42 | 1.93 |
| 2024-07-15 | 5.86 | 5.69 | -0.26 | -4.37 | 43355.00 | 2484.18 | 2.33 |
| 2024-07-12 | 5.96 | 5.95 | 0.04 | 0.68 | 44438.00 | 2663.76 | 2.39 |
| 2024-07-11 | 5.70 | 5.91 | 0.32 | 5.73 | 48880.00 | 2856.07 | 2.63 |
| 2024-07-10 | 5.68 | 5.59 | -0.09 | -1.59 | 24583.00 | 1385.15 | 1.32 |
| 2024-07-09 | 5.70 | 5.68 | -0.04 | -0.70 | 38734.00 | 2173.27 | 2.09 |
| 2024-07-08 | 6.05 | 5.72 | -0.35 | -5.77 | 40128.00 | 2328.67 | 2.16 |
| 2024-07-05 | 5.99 | 6.07 | 0.03 | 0.50 | 33208.00 | 1997.58 | 1.79 |
| 2024-07-04 | 6.35 | 6.04 | -0.25 | -3.98 | 37936.00 | 2312.84 | 2.04 |
| 2024-07-03 | 6.22 | 6.29 | 0.02 | 0.32 | 27878.00 | 1758.08 | 1.50 |
| 2024-07-02 | 6.15 | 6.27 | 0.13 | 2.12 | 37279.00 | 2323.96 | 2.01 |
| 2024-07-01 | 6.08 | 6.14 | 0.03 | 0.49 | 35520.00 | 2157.32 | 1.91 |
| 2024-06-28 | 6.26 | 6.11 | -0.19 | -3.02 | 60813.80 | 3763.53 | 3.27 |
| 2024-06-27 | 6.34 | 6.30 | -0.03 | -0.47 | 25244.80 | 1602.25 | 1.36 |
| 2024-06-26 | 6.16 | 6.33 | 0.11 | 1.77 | 27337.00 | 1717.55 | 1.47 |
| 2024-06-25 | 6.16 | 6.22 | 0.04 | 0.65 | 28601.00 | 1789.70 | 1.54 |
| 2024-06-24 | 6.40 | 6.18 | -0.34 | -5.22 | 39653.99 | 2474.15 | 2.13 |
| 2024-06-21 | 6.52 | 6.52 | -0.17 | -2.54 | 43978.80 | 2857.66 | 2.37 |
| 2024-06-20 | 6.77 | 6.69 | -0.20 | -2.90 | 79000.00 | 5303.76 | 4.25 |
| 2024-06-19 | 6.50 | 6.89 | 0.39 | 6.00 | 117875.01 | 8182.31 | 6.35 |
| 2024-06-18 | 6.50 | 6.50 | -0.01 | -0.15 | 23851.00 | 1555.11 | 1.28 |
| 2024-06-17 | 6.51 | 6.51 | -0.16 | -2.40 | 27171.00 | 1774.08 | 1.46 |
| 2024-06-14 | 6.54 | 6.67 | 0.13 | 1.99 | 37330.00 | 2455.47 | 2.01 |
| 2024-06-13 | 6.66 | 6.54 | -0.12 | -1.80 | 32396.00 | 2126.10 | 1.74 |
| 2024-06-12 | 6.37 | 6.66 | 0.29 | 4.55 | 48138.00 | 3174.50 | 2.59 |
| 2024-06-11 | 6.50 | 6.37 | -0.26 | -3.92 | 45489.00 | 2913.55 | 2.45 |
| 2024-06-07 | 6.21 | 6.63 | 0.42 | 6.76 | 60873.25 | 3925.72 | 3.28 |
| 2024-06-06 | 6.53 | 6.21 | -0.32 | -4.90 | 56716.23 | 3540.09 | 3.05 |
| 2024-06-05 | 6.88 | 6.53 | -0.43 | -6.18 | 51918.34 | 3448.81 | 2.80 |
| 2024-06-04 | 6.99 | 6.96 | -0.13 | -1.83 | 53884.00 | 3698.80 | 2.90 |
| 2024-06-03 | 7.53 | 7.09 | -0.45 | -5.97 | 67598.00 | 4867.90 | 3.64 |
| 2024-05-31 | 7.38 | 7.54 | 0.18 | 2.45 | 51503.00 | 3863.81 | 2.77 |
| 2024-05-30 | 7.56 | 7.36 | -0.26 | -3.41 | 53221.00 | 3980.79 | 2.87 |
| 2024-05-29 | 8.08 | 7.62 | -0.33 | -4.15 | 86845.00 | 6723.55 | 4.68 |
| 2024-05-28 | 8.03 | 7.95 | -0.23 | -2.81 | 51416.00 | 4100.03 | 2.77 |
| 2024-05-27 | 7.86 | 8.18 | 0.40 | 5.14 | 102256.00 | 8205.59 | 5.50 |
| 2024-05-24 | 7.93 | 7.78 | -0.11 | -1.39 | 58575.94 | 4595.64 | 3.15 |
| 2024-05-23 | 8.30 | 7.89 | -0.49 | -5.85 | 86934.00 | 7004.25 | 4.68 |
| 2024-05-22 | 8.12 | 8.38 | 0.21 | 2.57 | 125154.17 | 10270.97 | 6.74 |
| 2024-05-21 | 8.17 | 8.17 | 0.11 | 1.37 | 191343.23 | 15335.67 | 10.30 |
| 2024-05-20 | 7.33 | 8.06 | 0.73 | 9.96 | 173161.00 | 13614.64 | 9.32 |
| 2024-05-17 | 7.40 | 7.33 | 0.00 | 0.00 | 50125.00 | 3678.43 | 2.70 |
| 2024-05-16 | 7.32 | 7.33 | 0.07 | 0.96 | 59212.00 | 4356.13 | 3.19 |
| 2024-05-15 | 7.34 | 7.26 | -0.03 | -0.41 | 59122.00 | 4320.86 | 3.18 |
| 2024-05-14 | 6.88 | 7.29 | 0.33 | 4.74 | 75480.00 | 5436.45 | 4.06 |
| 2024-05-13 | 7.32 | 6.96 | -0.36 | -4.92 | 61766.01 | 4361.18 | 3.33 |
| 2024-05-10 | 7.88 | 7.32 | -0.53 | -6.75 | 98736.76 | 7378.35 | 5.32 |
| 2024-05-09 | 7.87 | 7.85 | 0.00 | 0.00 | 73272.01 | 5730.98 | 3.94 |
日K线
周K线
月K线
