中 关 村(000931)股票信息
| 股票代码 | 000931 |
| 股票名称 | 中 关 村 |
| 最新价/元 | 4.83 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 9.28 |
| 买入/元 | 4.83 |
| 卖出/元 | 4.84 |
| 昨收/元 | 4.42 |
| 今开/元 | 4.65 |
| 最高/元 | 4.85 |
| 最低/元 | 4.50 |
| 成交量/手 | 289780.51 |
| 成交额/万 | 13591.52 |
| 股净值/元 | 74.54 |
| 市净率 | 2.32 |
| 总市值/万 | 363760.33 |
| 流通值/万 | 360410.73 |
| 换手率/% | 3.88 |
| 入市日期 | 1999-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
中 关 村(000931)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 | 4.65 | 4.83 | 0.41 | 9.28 | 289780.51 | 13591.52 | 3.88 |
| 2024-09-27 | 4.33 | 4.42 | 0.15 | 3.51 | 169041.48 | 7408.75 | 2.27 |
| 2024-09-26 | 4.20 | 4.27 | 0.08 | 1.91 | 126635.99 | 5329.46 | 1.70 |
| 2024-09-25 | 4.14 | 4.19 | 0.06 | 1.45 | 154215.56 | 6515.70 | 2.07 |
| 2024-09-24 | 4.04 | 4.13 | 0.08 | 1.98 | 132169.66 | 5414.47 | 1.77 |
| 2024-09-23 | 4.04 | 4.05 | 0.03 | 0.75 | 91682.96 | 3709.45 | 1.23 |
| 2024-09-20 | 4.05 | 4.02 | -0.01 | -0.25 | 136006.64 | 5444.64 | 1.82 |
| 2024-09-19 | 3.90 | 4.03 | 0.15 | 3.87 | 190769.75 | 7601.43 | 2.56 |
| 2024-09-18 | 3.84 | 3.88 | 0.04 | 1.04 | 153877.18 | 5926.12 | 2.06 |
| 2024-09-13 | 3.90 | 3.84 | -0.11 | -2.79 | 202993.52 | 7874.03 | 2.72 |
| 2024-09-12 | 3.93 | 3.95 | -0.06 | -1.50 | 317697.42 | 12477.97 | 4.26 |
| 2024-09-11 | 4.33 | 4.01 | -0.20 | -4.75 | 465256.91 | 19015.25 | 6.24 |
| 2024-09-10 | 4.18 | 4.21 | 0.38 | 9.92 | 99765.95 | 4196.73 | 1.34 |
| 2024-09-09 | 3.79 | 3.83 | 0.04 | 1.06 | 41268.86 | 1585.83 | 0.55 |
| 2024-09-06 | 3.87 | 3.79 | -0.09 | -2.32 | 42909.00 | 1644.18 | 0.58 |
| 2024-09-05 | 3.86 | 3.88 | 0.04 | 1.04 | 40911.64 | 1587.03 | 0.55 |
| 2024-09-04 | 3.92 | 3.84 | -0.04 | -1.03 | 44700.00 | 1726.24 | 0.60 |
| 2024-09-03 | 3.92 | 3.88 | -0.03 | -0.77 | 53170.28 | 2068.25 | 0.71 |
| 2024-09-02 | 3.96 | 3.91 | -0.05 | -1.26 | 65239.00 | 2574.93 | 0.87 |
| 2024-08-30 | 3.89 | 3.96 | 0.04 | 1.02 | 76219.00 | 3024.34 | 1.02 |
| 2024-08-29 | 3.90 | 3.92 | 0.03 | 0.77 | 56639.32 | 2213.00 | 0.76 |
| 2024-08-28 | 3.85 | 3.89 | 0.05 | 1.30 | 78278.96 | 3067.45 | 1.05 |
| 2024-08-27 | 3.92 | 3.84 | -0.06 | -1.54 | 44144.96 | 1708.64 | 0.59 |
| 2024-08-26 | 3.81 | 3.90 | 0.07 | 1.83 | 45950.36 | 1777.67 | 0.62 |
| 2024-08-23 | 3.87 | 3.83 | -0.03 | -0.78 | 52248.01 | 1993.62 | 0.70 |
| 2024-08-22 | 3.94 | 3.86 | -0.06 | -1.53 | 54175.24 | 2117.30 | 0.73 |
| 2024-08-21 | 3.95 | 3.92 | -0.05 | -1.26 | 46147.81 | 1813.36 | 0.62 |
| 2024-08-20 | 4.04 | 3.97 | -0.07 | -1.73 | 44161.00 | 1762.84 | 0.59 |
| 2024-08-19 | 4.07 | 4.04 | -0.01 | -0.25 | 44109.48 | 1786.08 | 0.59 |
| 2024-08-16 | 4.07 | 4.05 | 0.01 | 0.25 | 39542.88 | 1597.85 | 0.53 |
| 2024-08-15 | 4.02 | 4.04 | 0.00 | 0.00 | 44724.47 | 1809.45 | 0.60 |
| 2024-08-14 | 4.05 | 4.04 | -0.01 | -0.25 | 37068.44 | 1499.70 | 0.50 |
| 2024-08-13 | 4.05 | 4.05 | -0.02 | -0.49 | 47745.40 | 1925.26 | 0.64 |
| 2024-08-12 | 4.06 | 4.07 | 0.01 | 0.25 | 54638.44 | 2227.29 | 0.73 |
| 2024-08-09 | 4.12 | 4.06 | -0.04 | -0.98 | 48176.64 | 1966.53 | 0.65 |
| 2024-08-08 | 4.02 | 4.10 | 0.05 | 1.24 | 67147.80 | 2750.21 | 0.90 |
| 2024-08-07 | 4.09 | 4.05 | -0.06 | -1.46 | 68443.91 | 2789.42 | 0.92 |
| 2024-08-06 | 4.00 | 4.11 | 0.11 | 2.75 | 90197.80 | 3663.46 | 1.21 |
| 2024-08-05 | 4.01 | 4.00 | -0.05 | -1.24 | 133060.67 | 5416.73 | 1.78 |
| 2024-08-02 | 3.99 | 4.05 | 0.06 | 1.50 | 165093.64 | 6772.67 | 2.21 |
| 2024-08-01 | 3.91 | 3.99 | 0.05 | 1.27 | 82002.59 | 3279.22 | 1.10 |
| 2024-07-31 | 3.80 | 3.94 | 0.13 | 3.41 | 82419.00 | 3210.59 | 1.10 |
| 2024-07-30 | 3.72 | 3.81 | 0.09 | 2.42 | 59800.76 | 2256.84 | 0.80 |
| 2024-07-29 | 3.72 | 3.72 | 0.02 | 0.54 | 47721.76 | 1766.16 | 0.64 |
| 2024-07-26 | 3.70 | 3.70 | 0.01 | 0.27 | 52181.12 | 1930.30 | 0.70 |
| 2024-07-25 | 3.69 | 3.69 | 0.01 | 0.27 | 46623.92 | 1715.14 | 0.62 |
| 2024-07-24 | 3.74 | 3.68 | -0.07 | -1.87 | 64303.75 | 2387.70 | 0.86 |
| 2024-07-23 | 3.81 | 3.75 | -0.05 | -1.32 | 56849.24 | 2155.51 | 0.76 |
| 2024-07-22 | 3.76 | 3.80 | 0.03 | 0.80 | 61903.79 | 2342.55 | 0.83 |
| 2024-07-19 | 3.74 | 3.77 | 0.02 | 0.53 | 59691.84 | 2250.92 | 0.80 |
| 2024-07-18 | 3.70 | 3.75 | 0.06 | 1.63 | 72044.73 | 2650.86 | 0.97 |
| 2024-07-17 | 3.69 | 3.69 | -0.01 | -0.27 | 56972.76 | 2112.49 | 0.76 |
| 2024-07-16 | 3.69 | 3.70 | 0.01 | 0.27 | 66553.29 | 2451.30 | 0.89 |
| 2024-07-15 | 3.77 | 3.69 | -0.09 | -2.38 | 87800.57 | 3259.25 | 1.18 |
| 2024-07-12 | 3.75 | 3.78 | 0.09 | 2.44 | 134602.68 | 5090.79 | 1.80 |
| 2024-07-11 | 3.53 | 3.69 | 0.23 | 6.65 | 115137.96 | 4179.70 | 1.54 |
| 2024-07-10 | 3.47 | 3.46 | 0.07 | 2.07 | 105302.96 | 3652.05 | 1.41 |
| 2024-07-09 | 3.37 | 3.39 | -0.01 | -0.29 | 79818.50 | 2681.15 | 1.07 |
| 2024-07-08 | 3.50 | 3.40 | -0.16 | -4.49 | 75534.80 | 2590.60 | 1.01 |
| 2024-07-05 | 3.44 | 3.56 | 0.10 | 2.89 | 73852.28 | 2587.17 | 0.99 |
| 2024-07-04 | 3.62 | 3.46 | -0.17 | -4.68 | 81021.60 | 2843.78 | 1.09 |
| 2024-07-03 | 3.62 | 3.63 | -0.01 | -0.28 | 47182.00 | 1719.68 | 0.63 |
| 2024-07-02 | 3.56 | 3.64 | 0.08 | 2.25 | 71506.00 | 2603.20 | 0.96 |
| 2024-07-01 | 3.53 | 3.56 | 0.03 | 0.85 | 72424.55 | 2553.65 | 0.97 |
| 2024-06-28 | 3.56 | 3.53 | -0.02 | -0.56 | 58082.42 | 2080.00 | 0.78 |
| 2024-06-27 | 3.63 | 3.55 | -0.09 | -2.47 | 59538.80 | 2144.49 | 0.80 |
| 2024-06-26 | 3.52 | 3.64 | 0.12 | 3.41 | 53174.40 | 1894.81 | 0.71 |
| 2024-06-25 | 3.48 | 3.52 | 0.04 | 1.15 | 59369.12 | 2092.35 | 0.80 |
| 2024-06-24 | 3.64 | 3.48 | -0.18 | -4.92 | 76767.23 | 2707.15 | 1.03 |
| 2024-06-21 | 3.62 | 3.66 | 0.04 | 1.11 | 45983.45 | 1681.72 | 0.62 |
| 2024-06-20 | 3.72 | 3.62 | -0.10 | -2.69 | 50102.86 | 1837.56 | 0.67 |
| 2024-06-19 | 3.74 | 3.72 | -0.02 | -0.54 | 47111.18 | 1761.71 | 0.63 |
| 2024-06-18 | 3.75 | 3.74 | -0.01 | -0.27 | 44983.41 | 1685.94 | 0.60 |
| 2024-06-17 | 3.77 | 3.75 | -0.03 | -0.79 | 41809.28 | 1569.33 | 0.56 |
| 2024-06-14 | 3.75 | 3.78 | 0.01 | 0.27 | 50852.52 | 1908.55 | 0.68 |
| 2024-06-13 | 3.91 | 3.77 | -0.12 | -3.09 | 61521.50 | 2336.12 | 0.82 |
| 2024-06-12 | 3.80 | 3.89 | 0.10 | 2.64 | 65723.75 | 2535.01 | 0.88 |
| 2024-06-11 | 3.81 | 3.79 | -0.02 | -0.53 | 78717.25 | 2940.07 | 1.05 |
| 2024-06-07 | 3.66 | 3.81 | 0.22 | 6.13 | 121814.93 | 4579.13 | 1.63 |
| 2024-06-06 | 3.86 | 3.59 | -0.26 | -6.75 | 163513.95 | 5975.64 | 2.19 |
| 2024-06-05 | 3.92 | 3.85 | -0.11 | -2.78 | 71665.36 | 2793.26 | 0.96 |
| 2024-06-04 | 4.03 | 3.96 | -0.07 | -1.74 | 70859.00 | 2804.80 | 0.95 |
| 2024-06-03 | 4.21 | 4.03 | -0.16 | -3.82 | 96444.12 | 3910.68 | 1.29 |
| 2024-05-31 | 4.16 | 4.19 | 0.04 | 0.96 | 34222.73 | 1432.66 | 0.46 |
| 2024-05-30 | 4.17 | 4.15 | -0.05 | -1.19 | 50385.80 | 2097.18 | 0.68 |
| 2024-05-29 | 4.16 | 4.20 | 0.01 | 0.24 | 53103.80 | 2242.94 | 0.71 |
| 2024-05-28 | 4.28 | 4.19 | -0.10 | -2.33 | 61628.12 | 2600.70 | 0.83 |
| 2024-05-27 | 4.30 | 4.29 | -0.01 | -0.23 | 73716.90 | 3146.24 | 0.99 |
| 2024-05-24 | 4.32 | 4.30 | -0.03 | -0.69 | 49917.62 | 2164.09 | 0.67 |
| 2024-05-23 | 4.42 | 4.33 | -0.12 | -2.70 | 52633.36 | 2295.15 | 0.71 |
| 2024-05-22 | 4.38 | 4.45 | 0.04 | 0.91 | 58762.64 | 2612.23 | 0.79 |
| 2024-05-21 | 4.45 | 4.41 | -0.06 | -1.34 | 62608.82 | 2762.78 | 0.84 |
| 2024-05-20 | 4.52 | 4.47 | -0.05 | -1.11 | 78207.20 | 3501.96 | 1.05 |
| 2024-05-17 | 4.44 | 4.52 | 0.08 | 1.80 | 77201.28 | 3454.99 | 1.03 |
| 2024-05-16 | 4.43 | 4.44 | 0.04 | 0.91 | 79451.72 | 3549.75 | 1.06 |
| 2024-05-15 | 4.42 | 4.40 | -0.05 | -1.12 | 54831.17 | 2428.15 | 0.73 |
| 2024-05-14 | 4.36 | 4.45 | 0.09 | 2.06 | 83885.64 | 3722.74 | 1.12 |
| 2024-05-13 | 4.46 | 4.36 | -0.10 | -2.24 | 79780.64 | 3492.55 | 1.07 |
| 2024-05-10 | 4.50 | 4.46 | -0.06 | -1.33 | 70657.08 | 3163.60 | 0.95 |
| 2024-05-09 | 4.44 | 4.52 | 0.07 | 1.57 | 81083.17 | 3653.59 | 1.09 |
日K线
周K线
月K线
