天保基建(000965)股票信息
| 股票代码 | 000965 |
| 股票名称 | 天保基建 |
| 最新价/元 | 4.37 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.69 |
| 买入/元 | 4.36 |
| 卖出/元 | 4.37 |
| 昨收/元 | 4.34 |
| 今开/元 | 4.36 |
| 最高/元 | 4.44 |
| 最低/元 | 4.34 |
| 成交量/手 | 944472.50 |
| 成交额/万 | 41364.93 |
| 股净值/元 | 287.50 |
| 市净率 | 0.88 |
| 总市值/万 | 484996.10 |
| 流通值/万 | 484996.10 |
| 换手率/% | 8.51 |
| 入市日期 | 2000-04-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
天保基建(000965)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 | 4.36 | 4.37 | 0.03 | 0.69 | 944472.50 | 41364.93 | 8.51 |
| 2025-07-18 | 4.44 | 4.34 | -0.07 | -1.59 | 950803.38 | 41614.98 | 8.57 |
| 2025-07-17 | 4.40 | 4.41 | -0.12 | -2.65 | 1579771.42 | 69694.83 | 14.23 |
| 2025-07-16 | 4.68 | 4.53 | -0.21 | -4.43 | 2542401.45 | 119071.99 | 22.91 |
| 2025-07-15 | 4.31 | 4.74 | 0.43 | 9.98 | 2839279.55 | 127131.13 | 25.58 |
| 2025-07-14 | 4.50 | 4.31 | -0.28 | -6.10 | 2172498.57 | 94810.42 | 19.58 |
| 2025-07-11 | 4.59 | 4.59 | 0.42 | 10.07 | 1289880.44 | 58858.71 | 11.62 |
| 2025-07-10 | 3.99 | 4.17 | 0.16 | 3.99 | 1056963.10 | 43569.12 | 9.52 |
| 2025-07-09 | 4.02 | 4.01 | -0.03 | -0.74 | 416281.50 | 16729.42 | 3.75 |
| 2025-07-08 | 3.96 | 4.04 | 0.07 | 1.76 | 575159.30 | 23092.44 | 5.18 |
| 2025-07-07 | 3.84 | 3.97 | 0.08 | 2.06 | 541904.11 | 21465.83 | 4.88 |
| 2025-07-04 | 3.95 | 3.89 | -0.07 | -1.77 | 419217.30 | 16432.41 | 3.78 |
| 2025-07-03 | 3.92 | 3.96 | 0.04 | 1.02 | 468571.40 | 18560.47 | 4.22 |
| 2025-07-02 | 3.88 | 3.92 | 0.05 | 1.29 | 465130.71 | 18125.10 | 4.19 |
| 2025-07-01 | 3.88 | 3.87 | -0.01 | -0.26 | 338834.00 | 13074.08 | 3.05 |
| 2025-06-30 | 3.80 | 3.88 | 0.08 | 2.11 | 451633.06 | 17494.66 | 4.07 |
| 2025-06-27 | 3.76 | 3.80 | 0.02 | 0.53 | 478254.94 | 18346.04 | 4.31 |
| 2025-06-26 | 3.77 | 3.78 | -0.01 | -0.26 | 413019.75 | 15695.67 | 3.72 |
| 2025-06-25 | 3.71 | 3.79 | 0.08 | 2.16 | 496965.90 | 18619.63 | 4.48 |
| 2025-06-24 | 3.60 | 3.71 | 0.10 | 2.77 | 459223.01 | 16877.05 | 4.14 |
| 2025-06-23 | 3.51 | 3.61 | 0.05 | 1.40 | 322026.00 | 11527.71 | 2.90 |
| 2025-06-20 | 3.57 | 3.56 | -0.03 | -0.84 | 329230.80 | 11745.03 | 2.97 |
| 2025-06-19 | 3.74 | 3.59 | -0.17 | -4.52 | 591592.10 | 21534.27 | 5.33 |
| 2025-06-18 | 3.87 | 3.77 | -0.12 | -3.09 | 595431.99 | 22515.71 | 5.37 |
| 2025-06-17 | 3.92 | 3.89 | -0.05 | -1.27 | 617365.30 | 24054.52 | 5.56 |
| 2025-06-16 | 3.86 | 3.94 | 0.01 | 0.25 | 717076.10 | 28161.71 | 6.46 |
| 2025-06-13 | 4.02 | 3.93 | 0.00 | 0.00 | 1310124.70 | 52381.89 | 11.80 |
| 2025-06-12 | 3.98 | 3.93 | -0.06 | -1.50 | 451466.54 | 17773.62 | 4.07 |
| 2025-06-11 | 3.93 | 3.99 | 0.03 | 0.76 | 597412.30 | 23803.57 | 5.38 |
| 2025-06-10 | 3.98 | 3.96 | -0.02 | -0.50 | 735816.70 | 29253.68 | 6.63 |
| 2025-06-09 | 3.97 | 3.98 | -0.01 | -0.25 | 537392.01 | 21399.68 | 4.84 |
| 2025-06-06 | 4.03 | 3.99 | -0.03 | -0.75 | 810060.40 | 32476.13 | 7.30 |
| 2025-06-05 | 4.10 | 4.02 | 0.00 | 0.00 | 1166225.10 | 47138.30 | 10.51 |
| 2025-06-04 | 3.88 | 4.02 | 0.14 | 3.61 | 1447579.20 | 58105.33 | 13.04 |
| 2025-06-03 | 3.85 | 3.88 | 0.00 | 0.00 | 378150.00 | 14697.51 | 3.41 |
| 2025-05-30 | 3.94 | 3.88 | -0.07 | -1.77 | 450906.13 | 17643.65 | 4.06 |
| 2025-05-29 | 3.88 | 3.95 | 0.04 | 1.02 | 493339.23 | 19418.60 | 4.45 |
| 2025-05-28 | 3.92 | 3.91 | -0.04 | -1.01 | 506873.12 | 19740.95 | 4.57 |
| 2025-05-27 | 3.95 | 3.95 | 0.07 | 1.80 | 620106.20 | 24396.15 | 5.59 |
| 2025-05-26 | 3.81 | 3.88 | 0.05 | 1.31 | 467538.22 | 18051.53 | 4.21 |
| 2025-05-23 | 3.90 | 3.83 | -0.07 | -1.80 | 595345.60 | 23003.19 | 5.36 |
| 2025-05-22 | 3.98 | 3.90 | -0.10 | -2.50 | 713081.50 | 28022.97 | 6.43 |
| 2025-05-21 | 4.01 | 4.00 | -0.02 | -0.50 | 714051.31 | 28635.94 | 6.43 |
| 2025-05-20 | 4.06 | 4.02 | -0.10 | -2.43 | 1038269.40 | 41976.62 | 9.36 |
| 2025-05-19 | 3.97 | 4.12 | 0.09 | 2.23 | 1412655.20 | 58236.05 | 12.73 |
| 2025-05-16 | 4.13 | 4.03 | -0.06 | -1.47 | 1117918.50 | 45020.54 | 10.07 |
| 2025-05-15 | 4.04 | 4.09 | 0.03 | 0.74 | 1875100.10 | 77655.67 | 16.90 |
| 2025-05-14 | 3.91 | 4.06 | 0.14 | 3.57 | 1303858.04 | 52111.71 | 11.75 |
| 2025-05-13 | 4.00 | 3.92 | -0.08 | -2.00 | 945891.90 | 37316.61 | 8.52 |
| 2025-05-12 | 4.01 | 4.00 | -0.12 | -2.91 | 1295228.40 | 51666.59 | 11.67 |
| 2025-05-09 | 4.16 | 4.12 | 0.06 | 1.48 | 1865169.03 | 77960.22 | 16.81 |
| 2025-05-08 | 4.24 | 4.06 | -0.19 | -4.47 | 2095285.44 | 86323.94 | 18.88 |
| 2025-05-07 | 4.10 | 4.25 | 0.39 | 10.10 | 857726.77 | 36236.15 | 7.73 |
| 2025-05-06 | 3.76 | 3.86 | 0.16 | 4.32 | 1825035.17 | 69594.13 | 16.44 |
| 2025-04-30 | 3.83 | 3.70 | -0.38 | -9.31 | 2362780.67 | 90274.47 | 21.29 |
| 2025-04-29 | 4.08 | 4.08 | -0.45 | -9.93 | 875088.80 | 35764.56 | 7.88 |
| 2025-04-28 | 4.83 | 4.53 | -0.50 | -9.94 | 2327390.26 | 107461.22 | 20.97 |
| 2025-04-25 | 5.51 | 5.03 | -0.18 | -3.46 | 3829294.63 | 213436.14 | 34.50 |
| 2025-04-24 | 4.66 | 5.21 | 0.47 | 9.92 | 3352812.66 | 171207.53 | 30.21 |
| 2025-04-23 | 4.96 | 4.74 | -0.22 | -4.44 | 3475820.22 | 171466.97 | 31.32 |
| 2025-04-22 | 4.84 | 4.96 | 0.45 | 9.98 | 2211130.22 | 107058.70 | 19.92 |
| 2025-04-21 | 4.49 | 4.51 | 0.41 | 10.00 | 626313.07 | 27984.36 | 5.64 |
| 2025-04-18 | 3.92 | 4.10 | 0.37 | 9.92 | 1560860.71 | 62239.10 | 14.06 |
| 2025-04-17 | 3.44 | 3.73 | 0.34 | 10.03 | 1373803.24 | 49709.64 | 12.38 |
| 2025-04-16 | 3.28 | 3.39 | 0.31 | 10.07 | 769877.17 | 25792.62 | 6.94 |
| 2025-04-15 | 3.14 | 3.08 | -0.09 | -2.84 | 476586.40 | 14730.97 | 4.29 |
| 2025-04-14 | 3.15 | 3.17 | 0.02 | 0.64 | 673681.87 | 21289.56 | 6.07 |
| 2025-04-11 | 3.22 | 3.15 | -0.33 | -9.48 | 1258681.00 | 40495.11 | 11.34 |
| 2025-04-10 | 3.20 | 3.48 | 0.29 | 9.09 | 1799563.64 | 60642.49 | 16.21 |
| 2025-04-09 | 3.19 | 3.19 | 0.29 | 10.00 | 574369.49 | 18313.54 | 5.18 |
| 2025-04-08 | 2.77 | 2.90 | 0.15 | 5.46 | 628303.66 | 18357.50 | 5.66 |
| 2025-04-07 | 2.98 | 2.75 | -0.31 | -10.13 | 265085.00 | 7493.08 | 2.39 |
| 2025-04-03 | 2.97 | 3.06 | 0.07 | 2.34 | 218926.00 | 6678.73 | 1.97 |
| 2025-04-02 | 3.02 | 2.99 | -0.03 | -0.99 | 122988.00 | 3681.41 | 1.11 |
| 2025-04-01 | 2.97 | 3.02 | 0.05 | 1.68 | 148121.74 | 4460.03 | 1.33 |
| 2025-03-31 | 2.98 | 2.97 | -0.03 | -1.00 | 172421.84 | 5161.61 | 1.55 |
| 2025-03-28 | 3.05 | 3.00 | -0.07 | -2.28 | 154523.90 | 4660.76 | 1.39 |
| 2025-03-27 | 3.10 | 3.07 | -0.04 | -1.29 | 145964.60 | 4478.62 | 1.32 |
| 2025-03-26 | 3.04 | 3.11 | 0.07 | 2.30 | 202675.10 | 6280.14 | 1.83 |
| 2025-03-25 | 3.03 | 3.04 | 0.00 | 0.00 | 131961.00 | 3991.26 | 1.19 |
| 2025-03-24 | 3.14 | 3.04 | -0.10 | -3.19 | 244233.63 | 7447.11 | 2.20 |
| 2025-03-21 | 3.13 | 3.14 | 0.00 | 0.00 | 168952.70 | 5292.97 | 1.52 |
| 2025-03-20 | 3.12 | 3.14 | 0.01 | 0.32 | 131300.70 | 4126.70 | 1.18 |
| 2025-03-19 | 3.15 | 3.13 | -0.03 | -0.95 | 113025.50 | 3542.63 | 1.02 |
| 2025-03-18 | 3.15 | 3.16 | 0.01 | 0.32 | 153605.20 | 4825.62 | 1.38 |
| 2025-03-17 | 3.15 | 3.15 | 0.03 | 0.96 | 239629.14 | 7566.45 | 2.16 |
| 2025-03-14 | 3.06 | 3.12 | 0.08 | 2.63 | 252120.60 | 7814.97 | 2.27 |
| 2025-03-13 | 3.08 | 3.04 | -0.03 | -0.98 | 153838.68 | 4674.38 | 1.39 |
| 2025-03-12 | 3.11 | 3.07 | -0.03 | -0.97 | 185902.00 | 5717.19 | 1.68 |
| 2025-03-11 | 3.06 | 3.10 | 0.00 | 0.00 | 160741.00 | 4952.37 | 1.45 |
| 2025-03-10 | 3.14 | 3.10 | -0.02 | -0.64 | 220602.00 | 6854.99 | 1.99 |
| 2025-03-07 | 3.05 | 3.12 | 0.04 | 1.30 | 446004.90 | 13901.50 | 4.02 |
| 2025-03-06 | 3.01 | 3.08 | 0.07 | 2.33 | 311276.52 | 9471.55 | 2.80 |
| 2025-03-05 | 3.08 | 3.01 | -0.05 | -1.63 | 262135.48 | 7869.49 | 2.36 |
| 2025-03-04 | 3.01 | 3.06 | 0.03 | 0.99 | 208558.50 | 6310.88 | 1.88 |
| 2025-03-03 | 3.03 | 3.03 | 0.03 | 1.00 | 230538.20 | 7034.10 | 2.08 |
| 2025-02-28 | 3.05 | 3.00 | -0.07 | -2.28 | 240056.40 | 7286.39 | 2.16 |
| 2025-02-27 | 3.06 | 3.07 | 0.01 | 0.33 | 221590.80 | 6784.87 | 2.00 |
| 2025-02-26 | 3.01 | 3.06 | 0.06 | 2.00 | 217895.20 | 6648.60 | 1.96 |
| 2025-02-25 | 3.02 | 3.00 | -0.04 | -1.32 | 196720.00 | 5934.54 | 1.77 |
日K线
周K线
月K线
