欣龙控股(000955)股票信息
| 股票代码 | 000955 |
| 股票名称 | 欣龙控股 |
| 最新价/元 | 4.02 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 7.49 |
| 买入/元 | 4.02 |
| 卖出/元 | 4.03 |
| 昨收/元 | 3.74 |
| 今开/元 | 3.84 |
| 最高/元 | 4.05 |
| 最低/元 | 3.73 |
| 成交量/手 | 394772.32 |
| 成交额/万 | 15368.08 |
| 股净值/元 | -76.14 |
| 市净率 | 3.32 |
| 总市值/万 | 216434.79 |
| 流通值/万 | 216294.02 |
| 换手率/% | 7.34 |
| 入市日期 | 1999-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
欣龙控股(000955)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 | 3.84 | 4.02 | 0.28 | 7.49 | 394772.32 | 15368.08 | 7.34 |
| 2024-09-27 | 3.66 | 3.74 | 0.08 | 2.19 | 316504.96 | 11635.17 | 5.88 |
| 2024-09-26 | 3.56 | 3.66 | 0.03 | 0.83 | 265325.57 | 9504.14 | 4.93 |
| 2024-09-25 | 3.45 | 3.63 | 0.13 | 3.71 | 401837.65 | 14262.73 | 7.47 |
| 2024-09-24 | 3.34 | 3.50 | 0.16 | 4.79 | 349378.27 | 12100.84 | 6.49 |
| 2024-09-23 | 3.39 | 3.34 | -0.12 | -3.47 | 218970.70 | 7307.49 | 4.07 |
| 2024-09-20 | 3.39 | 3.46 | 0.13 | 3.90 | 429229.73 | 14528.49 | 7.98 |
| 2024-09-19 | 3.09 | 3.33 | 0.30 | 9.90 | 130069.12 | 4282.74 | 2.42 |
| 2024-09-18 | 3.22 | 3.03 | -0.29 | -8.74 | 265333.97 | 8149.24 | 4.93 |
| 2024-09-13 | 3.45 | 3.32 | -0.13 | -3.77 | 424579.82 | 14147.98 | 7.89 |
| 2024-09-12 | 3.31 | 3.45 | 0.31 | 9.87 | 109356.30 | 3751.80 | 2.03 |
| 2024-09-11 | 3.10 | 3.14 | 0.01 | 0.32 | 169904.82 | 5305.27 | 3.16 |
| 2024-09-10 | 3.08 | 3.13 | 0.07 | 2.29 | 263285.30 | 8380.25 | 4.89 |
| 2024-09-09 | 2.93 | 3.06 | 0.11 | 3.73 | 141835.40 | 4295.44 | 2.64 |
| 2024-09-06 | 3.14 | 2.95 | -0.04 | -1.34 | 131640.40 | 3992.55 | 2.45 |
| 2024-09-05 | 2.96 | 2.99 | 0.04 | 1.36 | 42040.01 | 1249.06 | 0.78 |
| 2024-09-04 | 3.02 | 2.95 | -0.04 | -1.34 | 43169.00 | 1279.65 | 0.80 |
| 2024-09-03 | 3.03 | 2.99 | 0.00 | 0.00 | 50956.80 | 1526.75 | 0.95 |
| 2024-09-02 | 2.99 | 2.99 | -0.01 | -0.33 | 86834.00 | 2640.45 | 1.61 |
| 2024-08-30 | 2.95 | 3.00 | 0.06 | 2.04 | 87729.00 | 2636.71 | 1.63 |
| 2024-08-29 | 2.88 | 2.94 | 0.03 | 1.03 | 58009.30 | 1693.55 | 1.08 |
| 2024-08-28 | 2.84 | 2.91 | 0.07 | 2.47 | 55290.00 | 1602.26 | 1.03 |
| 2024-08-27 | 2.95 | 2.84 | -0.09 | -3.07 | 54618.20 | 1567.74 | 1.02 |
| 2024-08-26 | 2.82 | 2.93 | 0.11 | 3.90 | 81735.53 | 2365.50 | 1.52 |
| 2024-08-23 | 2.89 | 2.82 | -0.06 | -2.08 | 65940.00 | 1878.54 | 1.23 |
| 2024-08-22 | 2.89 | 2.88 | 0.01 | 0.35 | 93307.00 | 2728.91 | 1.74 |
| 2024-08-21 | 2.98 | 2.87 | -0.13 | -4.33 | 121746.01 | 3529.56 | 2.26 |
| 2024-08-20 | 3.12 | 3.00 | -0.12 | -3.85 | 202072.00 | 6097.78 | 3.76 |
| 2024-08-19 | 2.93 | 3.12 | 0.18 | 6.12 | 186017.60 | 5736.75 | 3.46 |
| 2024-08-16 | 2.98 | 2.94 | -0.03 | -1.01 | 50024.00 | 1474.79 | 0.93 |
| 2024-08-15 | 2.95 | 2.97 | 0.02 | 0.68 | 55030.00 | 1627.57 | 1.02 |
| 2024-08-14 | 2.96 | 2.95 | -0.02 | -0.67 | 36468.00 | 1079.29 | 0.68 |
| 2024-08-13 | 2.98 | 2.97 | 0.00 | 0.00 | 58816.00 | 1740.87 | 1.09 |
| 2024-08-12 | 2.97 | 2.97 | 0.03 | 1.02 | 58875.00 | 1740.70 | 1.09 |
| 2024-08-09 | 2.99 | 2.94 | -0.04 | -1.34 | 40619.89 | 1203.15 | 0.76 |
| 2024-08-08 | 2.95 | 2.98 | 0.03 | 1.02 | 46677.89 | 1384.34 | 0.87 |
| 2024-08-07 | 2.96 | 2.95 | -0.01 | -0.34 | 51801.00 | 1532.24 | 0.96 |
| 2024-08-06 | 2.95 | 2.96 | 0.05 | 1.72 | 40153.00 | 1180.65 | 0.75 |
| 2024-08-05 | 2.94 | 2.91 | -0.04 | -1.36 | 66194.11 | 1957.83 | 1.23 |
| 2024-08-02 | 2.92 | 2.95 | -0.01 | -0.34 | 47262.89 | 1402.26 | 0.88 |
| 2024-08-01 | 2.92 | 2.96 | 0.02 | 0.68 | 58908.00 | 1734.66 | 1.10 |
| 2024-07-31 | 2.83 | 2.94 | 0.13 | 4.63 | 85117.00 | 2473.51 | 1.58 |
| 2024-07-30 | 2.74 | 2.81 | 0.08 | 2.93 | 63357.00 | 1781.00 | 1.18 |
| 2024-07-29 | 2.75 | 2.73 | -0.01 | -0.37 | 45592.00 | 1246.91 | 0.85 |
| 2024-07-26 | 2.71 | 2.74 | 0.03 | 1.11 | 33388.00 | 912.38 | 0.62 |
| 2024-07-25 | 2.70 | 2.71 | -0.01 | -0.37 | 53208.00 | 1443.71 | 0.99 |
| 2024-07-24 | 2.81 | 2.72 | -0.09 | -3.20 | 64883.00 | 1791.91 | 1.21 |
| 2024-07-23 | 2.87 | 2.81 | -0.06 | -2.09 | 89710.00 | 2578.76 | 1.67 |
| 2024-07-22 | 2.93 | 2.87 | -0.06 | -2.05 | 88422.71 | 2553.15 | 1.64 |
| 2024-07-19 | 2.91 | 2.93 | 0.00 | 0.00 | 62057.00 | 1814.95 | 1.15 |
| 2024-07-18 | 2.96 | 2.93 | -0.06 | -2.01 | 75384.71 | 2207.77 | 1.40 |
| 2024-07-17 | 3.04 | 2.99 | -0.05 | -1.65 | 79318.72 | 2376.43 | 1.48 |
| 2024-07-16 | 3.00 | 3.04 | 0.02 | 0.66 | 118656.00 | 3555.68 | 2.21 |
| 2024-07-15 | 2.89 | 3.02 | 0.11 | 3.78 | 182693.30 | 5501.79 | 3.40 |
| 2024-07-12 | 2.94 | 2.91 | -0.03 | -1.02 | 49662.00 | 1455.97 | 0.92 |
| 2024-07-11 | 2.75 | 2.94 | 0.22 | 8.09 | 89537.29 | 2586.28 | 1.67 |
| 2024-07-10 | 2.79 | 2.72 | -0.04 | -1.45 | 64933.00 | 1777.14 | 1.21 |
| 2024-07-09 | 2.85 | 2.76 | -0.09 | -3.16 | 110721.00 | 3029.31 | 2.06 |
| 2024-07-08 | 2.96 | 2.85 | -0.10 | -3.39 | 59379.00 | 1691.67 | 1.10 |
| 2024-07-05 | 2.88 | 2.95 | 0.05 | 1.72 | 47128.01 | 1376.99 | 0.88 |
| 2024-07-04 | 2.99 | 2.90 | -0.08 | -2.69 | 73048.02 | 2132.52 | 1.36 |
| 2024-07-03 | 2.98 | 2.98 | 0.00 | 0.00 | 64019.30 | 1918.75 | 1.19 |
| 2024-07-02 | 2.96 | 2.98 | 0.04 | 1.36 | 85726.01 | 2574.92 | 1.59 |
| 2024-07-01 | 2.94 | 2.94 | 0.01 | 0.34 | 51571.30 | 1502.93 | 0.96 |
| 2024-06-28 | 2.93 | 2.93 | 0.02 | 0.69 | 52763.01 | 1548.04 | 0.98 |
| 2024-06-27 | 3.01 | 2.91 | -0.07 | -2.35 | 75755.01 | 2247.74 | 1.41 |
| 2024-06-26 | 2.85 | 2.98 | 0.13 | 4.56 | 113597.00 | 3302.80 | 2.11 |
| 2024-06-25 | 2.92 | 2.85 | -0.06 | -2.06 | 94260.00 | 2719.54 | 1.75 |
| 2024-06-24 | 3.05 | 2.91 | -0.14 | -4.59 | 100645.71 | 2946.91 | 1.87 |
| 2024-06-21 | 3.09 | 3.05 | -0.04 | -1.29 | 68475.00 | 2106.71 | 1.27 |
| 2024-06-20 | 3.21 | 3.09 | -0.10 | -3.14 | 66503.00 | 2076.34 | 1.24 |
| 2024-06-19 | 3.20 | 3.19 | 0.01 | 0.31 | 56202.00 | 1798.20 | 1.05 |
| 2024-06-18 | 3.14 | 3.18 | 0.05 | 1.60 | 44900.00 | 1421.37 | 0.83 |
| 2024-06-17 | 3.22 | 3.13 | -0.08 | -2.49 | 77037.00 | 2434.83 | 1.43 |
| 2024-06-14 | 3.19 | 3.21 | 0.02 | 0.63 | 72458.00 | 2315.51 | 1.35 |
| 2024-06-13 | 3.33 | 3.19 | -0.10 | -3.04 | 93692.00 | 3017.99 | 1.74 |
| 2024-06-12 | 3.16 | 3.29 | 0.14 | 4.44 | 133972.41 | 4366.41 | 2.49 |
| 2024-06-11 | 3.18 | 3.15 | -0.02 | -0.63 | 153715.00 | 4778.46 | 2.86 |
| 2024-06-07 | 3.13 | 3.17 | 0.04 | 1.28 | 239326.00 | 7559.47 | 4.45 |
| 2024-06-06 | 3.47 | 3.13 | -0.35 | -10.06 | 261085.00 | 8499.77 | 4.86 |
| 2024-06-05 | 3.34 | 3.48 | -0.23 | -6.20 | 231313.51 | 7965.92 | 4.30 |
| 2024-06-04 | 3.79 | 3.71 | -0.07 | -1.85 | 74180.00 | 2749.51 | 1.38 |
| 2024-06-03 | 3.99 | 3.78 | -0.22 | -5.50 | 109759.01 | 4196.51 | 2.04 |
| 2024-05-31 | 3.94 | 4.00 | 0.08 | 2.04 | 53893.00 | 2143.90 | 1.00 |
| 2024-05-30 | 3.96 | 3.92 | -0.02 | -0.51 | 38984.00 | 1537.06 | 0.72 |
| 2024-05-29 | 3.90 | 3.94 | 0.01 | 0.25 | 61866.00 | 2453.28 | 1.15 |
| 2024-05-28 | 3.94 | 3.93 | -0.01 | -0.25 | 57978.00 | 2263.79 | 1.08 |
| 2024-05-27 | 4.03 | 3.94 | -0.05 | -1.25 | 67285.71 | 2655.05 | 1.25 |
| 2024-05-24 | 4.15 | 3.99 | -0.12 | -2.92 | 85792.01 | 3467.10 | 1.60 |
| 2024-05-23 | 4.21 | 4.11 | -0.10 | -2.38 | 75595.80 | 3108.76 | 1.41 |
| 2024-05-22 | 4.21 | 4.21 | 0.00 | 0.00 | 61527.00 | 2595.64 | 1.14 |
| 2024-05-21 | 4.34 | 4.21 | -0.14 | -3.22 | 74246.00 | 3149.51 | 1.38 |
| 2024-05-20 | 4.46 | 4.35 | -0.12 | -2.69 | 82935.01 | 3627.32 | 1.54 |
| 2024-05-17 | 4.49 | 4.47 | -0.01 | -0.22 | 57179.00 | 2555.56 | 1.06 |
| 2024-05-16 | 4.45 | 4.48 | 0.03 | 0.67 | 83398.00 | 3747.03 | 1.55 |
| 2024-05-15 | 4.38 | 4.45 | 0.07 | 1.60 | 53315.00 | 2346.89 | 0.99 |
| 2024-05-14 | 4.31 | 4.38 | 0.13 | 3.06 | 79379.65 | 3457.77 | 1.48 |
| 2024-05-13 | 4.45 | 4.25 | -0.18 | -4.06 | 78186.00 | 3362.47 | 1.45 |
| 2024-05-10 | 4.53 | 4.43 | -0.08 | -1.77 | 58323.00 | 2605.60 | 1.08 |
| 2024-05-09 | 4.48 | 4.51 | 0.03 | 0.67 | 73091.83 | 3296.80 | 1.36 |
日K线
周K线
月K线
