中 关 村(000931)股票信息
| 股票代码 | 000931 |
| 股票名称 | 中 关 村 |
| 最新价/元 | 5.71 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 2.15 |
| 买入/元 | 5.70 |
| 卖出/元 | 5.71 |
| 昨收/元 | 5.59 |
| 今开/元 | 5.60 |
| 最高/元 | 5.86 |
| 最低/元 | 5.56 |
| 成交量/手 | 271327.52 |
| 成交额/万 | 15424.24 |
| 股净值/元 | 80.20 |
| 市净率 | 2.68 |
| 总市值/万 | 430035.51 |
| 流通值/万 | 428837.86 |
| 换手率/% | 3.61 |
| 入市日期 | 1999-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 5.60 | 5.71 | 0.12 | 2.15 | 271327.52 | 15424.24 | 3.61 |
| 2025-07-18 | 5.55 | 5.59 | 0.03 | 0.54 | 129772.84 | 7167.37 | 1.73 |
| 2025-07-17 | 5.51 | 5.56 | 0.03 | 0.54 | 122202.01 | 6779.85 | 1.63 |
| 2025-07-16 | 5.42 | 5.53 | 0.10 | 1.84 | 151370.52 | 8343.35 | 2.02 |
| 2025-07-15 | 5.50 | 5.43 | -0.11 | -1.99 | 126793.30 | 6850.79 | 1.69 |
| 2025-07-14 | 5.49 | 5.54 | 0.05 | 0.91 | 161342.89 | 8937.88 | 2.15 |
| 2025-07-11 | 5.50 | 5.49 | -0.01 | -0.18 | 138337.92 | 7569.59 | 1.84 |
| 2025-07-10 | 5.42 | 5.50 | 0.06 | 1.10 | 124466.53 | 6820.94 | 1.66 |
| 2025-07-09 | 5.48 | 5.44 | -0.05 | -0.91 | 112448.40 | 6110.69 | 1.50 |
| 2025-07-08 | 5.43 | 5.49 | 0.04 | 0.73 | 128525.04 | 7022.06 | 1.71 |
| 2025-07-07 | 5.45 | 5.45 | 0.00 | 0.00 | 93577.80 | 5115.76 | 1.25 |
| 2025-07-04 | 5.53 | 5.45 | -0.09 | -1.63 | 119334.39 | 6523.34 | 1.59 |
| 2025-07-03 | 5.43 | 5.54 | 0.09 | 1.65 | 181646.55 | 10035.60 | 2.42 |
| 2025-07-02 | 5.49 | 5.45 | -0.06 | -1.09 | 165360.78 | 9055.72 | 2.20 |
| 2025-07-01 | 5.43 | 5.51 | 0.08 | 1.47 | 253604.89 | 13915.81 | 3.38 |
| 2025-06-30 | 5.45 | 5.43 | 0.19 | 3.63 | 360486.06 | 19535.21 | 4.80 |
| 2025-06-27 | 5.23 | 5.24 | 0.01 | 0.19 | 100832.92 | 5291.16 | 1.34 |
| 2025-06-26 | 5.30 | 5.23 | -0.08 | -1.51 | 129050.04 | 6756.35 | 1.72 |
| 2025-06-25 | 5.32 | 5.31 | 0.01 | 0.19 | 168679.32 | 8927.34 | 2.25 |
| 2025-06-24 | 5.06 | 5.30 | 0.24 | 4.74 | 322352.02 | 17147.68 | 4.29 |
| 2025-06-23 | 4.94 | 5.06 | 0.13 | 2.64 | 112885.69 | 5657.09 | 1.51 |
| 2025-06-20 | 4.99 | 4.93 | -0.08 | -1.60 | 119708.50 | 5936.17 | 1.60 |
| 2025-06-19 | 5.15 | 5.01 | -0.16 | -3.10 | 171564.82 | 8686.69 | 2.30 |
| 2025-06-18 | 5.26 | 5.17 | -0.16 | -3.00 | 180527.32 | 9392.82 | 2.42 |
| 2025-06-17 | 5.32 | 5.33 | 0.03 | 0.57 | 231745.90 | 12458.81 | 3.11 |
| 2025-06-16 | 5.30 | 5.30 | -0.08 | -1.49 | 258362.14 | 13736.56 | 3.46 |
| 2025-06-13 | 5.29 | 5.38 | 0.07 | 1.32 | 422061.35 | 22540.12 | 5.66 |
| 2025-06-12 | 5.25 | 5.31 | 0.04 | 0.76 | 103594.84 | 5473.12 | 1.39 |
| 2025-06-11 | 5.30 | 5.27 | -0.03 | -0.57 | 103030.08 | 5443.36 | 1.38 |
| 2025-06-10 | 5.35 | 5.30 | -0.06 | -1.12 | 149418.99 | 7950.38 | 2.00 |
| 2025-06-09 | 5.24 | 5.36 | 0.12 | 2.29 | 220897.69 | 11848.32 | 2.96 |
| 2025-06-06 | 5.22 | 5.24 | 0.03 | 0.58 | 96377.28 | 5021.86 | 1.29 |
| 2025-06-05 | 5.26 | 5.21 | -0.07 | -1.33 | 109342.97 | 5709.43 | 1.47 |
| 2025-06-04 | 5.27 | 5.28 | 0.02 | 0.38 | 115454.87 | 6067.34 | 1.55 |
| 2025-06-03 | 5.11 | 5.26 | 0.09 | 1.74 | 132460.83 | 6936.86 | 1.78 |
| 2025-05-30 | 5.21 | 5.17 | -0.02 | -0.39 | 170963.38 | 8918.61 | 2.29 |
| 2025-05-29 | 5.04 | 5.19 | 0.13 | 2.57 | 191886.04 | 9917.48 | 2.57 |
| 2025-05-28 | 5.05 | 5.06 | 0.00 | 0.00 | 79439.16 | 4025.17 | 1.06 |
| 2025-05-27 | 5.00 | 5.06 | 0.07 | 1.40 | 107981.22 | 5414.09 | 1.45 |
| 2025-05-26 | 5.07 | 4.99 | -0.09 | -1.77 | 194584.81 | 9752.55 | 2.61 |
| 2025-05-23 | 5.03 | 5.08 | 0.02 | 0.40 | 135151.65 | 6932.24 | 1.81 |
| 2025-05-22 | 5.10 | 5.06 | -0.06 | -1.17 | 80678.72 | 4102.60 | 1.08 |
| 2025-05-21 | 5.13 | 5.12 | -0.03 | -0.58 | 81694.17 | 4183.99 | 1.10 |
| 2025-05-20 | 5.11 | 5.15 | 0.03 | 0.59 | 123891.96 | 6374.04 | 1.66 |
| 2025-05-19 | 5.10 | 5.12 | 0.06 | 1.19 | 122736.08 | 6264.70 | 1.65 |
| 2025-05-16 | 5.05 | 5.06 | -0.02 | -0.39 | 150659.91 | 7598.33 | 2.02 |
| 2025-05-15 | 4.95 | 5.08 | 0.12 | 2.42 | 243731.17 | 12288.21 | 3.27 |
| 2025-05-14 | 4.95 | 4.96 | -0.01 | -0.20 | 94441.41 | 4656.70 | 1.27 |
| 2025-05-13 | 4.96 | 4.97 | 0.04 | 0.81 | 174465.67 | 8686.97 | 2.34 |
| 2025-05-12 | 4.96 | 4.93 | -0.03 | -0.61 | 104135.13 | 5124.98 | 1.40 |
| 2025-05-09 | 4.98 | 4.96 | -0.03 | -0.60 | 115047.46 | 5674.83 | 1.54 |
| 2025-05-08 | 4.87 | 4.99 | 0.07 | 1.42 | 140260.96 | 6940.36 | 1.88 |
| 2025-05-07 | 4.89 | 4.92 | 0.05 | 1.03 | 141537.49 | 6976.23 | 1.90 |
| 2025-05-06 | 4.77 | 4.87 | 0.17 | 3.62 | 141178.63 | 6809.85 | 1.89 |
| 2025-04-30 | 4.72 | 4.70 | 0.07 | 1.51 | 167089.61 | 7995.59 | 2.24 |
| 2025-04-29 | 4.56 | 4.63 | 0.07 | 1.54 | 150561.72 | 6929.12 | 2.02 |
| 2025-04-28 | 4.85 | 4.56 | -0.33 | -6.75 | 302128.03 | 14043.84 | 4.05 |
| 2025-04-25 | 5.02 | 4.89 | -0.13 | -2.59 | 200204.47 | 9864.56 | 2.68 |
| 2025-04-24 | 4.97 | 5.02 | 0.04 | 0.80 | 262694.99 | 13111.68 | 3.52 |
| 2025-04-23 | 4.96 | 4.98 | 0.01 | 0.20 | 308230.33 | 15269.52 | 4.13 |
| 2025-04-22 | 4.92 | 4.97 | 0.04 | 0.81 | 302036.44 | 14900.22 | 4.05 |
| 2025-04-21 | 4.88 | 4.93 | -0.06 | -1.20 | 384875.89 | 18855.55 | 5.16 |
| 2025-04-18 | 5.16 | 4.99 | -0.21 | -4.04 | 468672.43 | 23451.23 | 6.28 |
| 2025-04-17 | 4.96 | 5.20 | 0.11 | 2.16 | 790382.76 | 40635.52 | 10.59 |
| 2025-04-16 | 4.77 | 5.09 | 0.46 | 9.94 | 450625.20 | 22340.20 | 6.04 |
| 2025-04-15 | 4.58 | 4.63 | 0.04 | 0.87 | 74404.92 | 3416.62 | 1.00 |
| 2025-04-14 | 4.53 | 4.59 | 0.11 | 2.46 | 85533.71 | 3927.64 | 1.15 |
| 2025-04-11 | 4.45 | 4.48 | 0.00 | 0.00 | 73673.64 | 3308.84 | 0.99 |
| 2025-04-10 | 4.38 | 4.48 | 0.17 | 3.94 | 128451.71 | 5729.52 | 1.72 |
| 2025-04-09 | 4.16 | 4.31 | 0.10 | 2.38 | 177003.57 | 7341.02 | 2.37 |
| 2025-04-08 | 4.38 | 4.21 | -0.25 | -5.61 | 229113.69 | 9769.16 | 3.07 |
| 2025-04-07 | 4.81 | 4.46 | -0.49 | -9.90 | 116100.75 | 5283.00 | 1.56 |
| 2025-04-03 | 4.88 | 4.95 | 0.01 | 0.20 | 96587.96 | 4787.44 | 1.29 |
| 2025-04-02 | 4.96 | 4.94 | -0.02 | -0.40 | 65786.52 | 3248.76 | 0.88 |
| 2025-04-01 | 4.85 | 4.96 | 0.15 | 3.12 | 143464.47 | 7131.92 | 1.92 |
| 2025-03-31 | 4.84 | 4.81 | -0.08 | -1.64 | 102510.32 | 4919.16 | 1.37 |
| 2025-03-28 | 5.02 | 4.89 | -0.11 | -2.20 | 95050.83 | 4693.32 | 1.27 |
| 2025-03-27 | 4.99 | 5.00 | 0.04 | 0.81 | 116461.92 | 5755.98 | 1.56 |
| 2025-03-26 | 4.79 | 4.96 | 0.14 | 2.91 | 124845.22 | 6161.22 | 1.67 |
| 2025-03-25 | 4.77 | 4.82 | 0.03 | 0.63 | 73066.08 | 3499.64 | 0.98 |
| 2025-03-24 | 4.95 | 4.79 | -0.16 | -3.23 | 131535.59 | 6324.94 | 1.76 |
| 2025-03-21 | 5.08 | 4.95 | -0.08 | -1.59 | 91380.10 | 4563.48 | 1.22 |
| 2025-03-20 | 4.96 | 5.03 | 0.05 | 1.00 | 123486.88 | 6208.72 | 1.65 |
| 2025-03-19 | 4.97 | 4.98 | 0.00 | 0.00 | 69958.37 | 3476.15 | 0.94 |
| 2025-03-18 | 4.96 | 4.98 | 0.02 | 0.40 | 91127.87 | 4535.14 | 1.22 |
| 2025-03-17 | 4.93 | 4.96 | 0.03 | 0.61 | 78495.12 | 3887.05 | 1.05 |
| 2025-03-14 | 4.84 | 4.93 | 0.10 | 2.07 | 128371.67 | 6234.99 | 1.72 |
| 2025-03-13 | 4.85 | 4.83 | -0.04 | -0.82 | 79105.13 | 3796.66 | 1.06 |
| 2025-03-12 | 4.90 | 4.87 | -0.03 | -0.61 | 70559.83 | 3434.07 | 0.95 |
| 2025-03-11 | 4.85 | 4.90 | 0.01 | 0.20 | 62875.78 | 3051.53 | 0.84 |
| 2025-03-10 | 4.83 | 4.89 | 0.06 | 1.24 | 78318.80 | 3829.99 | 1.05 |
| 2025-03-07 | 4.91 | 4.83 | -0.09 | -1.83 | 103996.91 | 5044.06 | 1.39 |
| 2025-03-06 | 4.91 | 4.92 | 0.02 | 0.41 | 102305.58 | 5016.98 | 1.37 |
| 2025-03-05 | 4.99 | 4.90 | -0.09 | -1.80 | 86041.64 | 4204.89 | 1.15 |
| 2025-03-04 | 4.91 | 4.99 | 0.07 | 1.42 | 85157.28 | 4215.23 | 1.14 |
| 2025-03-03 | 4.86 | 4.92 | 0.07 | 1.44 | 93440.45 | 4607.15 | 1.25 |
| 2025-02-28 | 5.00 | 4.85 | -0.14 | -2.81 | 105485.16 | 5198.17 | 1.41 |
| 2025-02-27 | 4.95 | 4.99 | 0.04 | 0.81 | 120253.03 | 5944.57 | 1.61 |
| 2025-02-26 | 4.90 | 4.95 | 0.05 | 1.02 | 154935.17 | 7672.21 | 2.08 |
| 2025-02-25 | 4.81 | 4.90 | 0.02 | 0.41 | 275574.34 | 13672.24 | 3.69 |
日K线
周K线
月K线
