招商公路(001965)股票信息
| 股票代码 | 001965 |
| 股票名称 | 招商公路 |
| 最新价/元 | 11.94 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.25 |
| 买入/元 | 11.94 |
| 卖出/元 | 11.96 |
| 昨收/元 | 11.97 |
| 今开/元 | 12.03 |
| 最高/元 | 12.11 |
| 最低/元 | 11.93 |
| 成交量/手 | 180538.81 |
| 成交额/万 | 21713.49 |
| 股净值/元 | 15.55 |
| 市净率 | 1.21 |
| 总市值/万 | 8143482.85 |
| 流通值/万 | 8143482.85 |
| 换手率/% | 0.26 |
| 入市日期 | 2017-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
招商公路(001965)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.03 | 11.94 | -0.03 | -0.25 | 180538.81 | 21713.49 | 0.26 |
| 2025-07-22 | 11.77 | 11.97 | 0.21 | 1.79 | 229395.03 | 27360.21 | 0.34 |
| 2025-07-21 | 11.77 | 11.76 | 0.01 | 0.09 | 108202.15 | 12724.89 | 0.16 |
| 2025-07-18 | 11.77 | 11.75 | -0.01 | -0.09 | 130145.65 | 15356.60 | 0.19 |
| 2025-07-17 | 11.90 | 11.76 | -0.14 | -1.18 | 160453.78 | 18907.90 | 0.24 |
| 2025-07-16 | 11.90 | 11.90 | 0.00 | 0.00 | 80387.09 | 9579.12 | 0.12 |
| 2025-07-15 | 11.97 | 11.90 | -0.08 | -0.67 | 110085.10 | 13153.65 | 0.16 |
| 2025-07-14 | 11.94 | 11.98 | 0.04 | 0.34 | 188876.72 | 22603.63 | 0.28 |
| 2025-07-11 | 12.06 | 11.94 | -0.11 | -0.91 | 248200.95 | 29659.09 | 0.36 |
| 2025-07-10 | 12.13 | 12.05 | -0.08 | -0.66 | 85286.85 | 10305.78 | 0.13 |
| 2025-07-09 | 12.04 | 12.13 | 0.12 | 1.00 | 148935.57 | 18056.98 | 0.22 |
| 2025-07-08 | 12.09 | 12.01 | -0.08 | -0.66 | 188865.60 | 22727.87 | 0.28 |
| 2025-07-07 | 12.04 | 12.09 | 0.03 | 0.25 | 157080.98 | 18936.69 | 0.23 |
| 2025-07-04 | 11.90 | 12.06 | 0.15 | 1.26 | 288604.18 | 34746.79 | 0.42 |
| 2025-07-03 | 11.74 | 11.91 | 0.17 | 1.45 | 279127.81 | 33076.01 | 0.41 |
| 2025-07-02 | 11.96 | 11.74 | -0.21 | -1.76 | 360313.70 | 42352.89 | 0.53 |
| 2025-07-01 | 12.00 | 11.95 | -0.05 | -0.42 | 120613.59 | 14406.96 | 0.18 |
| 2025-06-30 | 11.98 | 12.00 | 0.02 | 0.17 | 117752.81 | 14148.34 | 0.17 |
| 2025-06-27 | 12.02 | 11.98 | -0.03 | -0.25 | 172526.56 | 20607.53 | 0.25 |
| 2025-06-26 | 12.17 | 12.01 | -0.17 | -1.40 | 149430.26 | 18036.76 | 0.22 |
| 2025-06-25 | 12.20 | 12.18 | 0.00 | 0.00 | 130303.25 | 15852.72 | 0.19 |
| 2025-06-24 | 12.14 | 12.18 | 0.05 | 0.41 | 147631.24 | 17965.63 | 0.22 |
| 2025-06-23 | 12.05 | 12.13 | 0.07 | 0.58 | 131234.06 | 15852.24 | 0.19 |
| 2025-06-20 | 12.08 | 12.06 | -0.02 | -0.17 | 113570.78 | 13692.11 | 0.17 |
| 2025-06-19 | 12.18 | 12.08 | -0.09 | -0.74 | 119485.49 | 14480.47 | 0.18 |
| 2025-06-18 | 12.15 | 12.17 | -0.02 | -0.16 | 83169.40 | 10106.07 | 0.12 |
| 2025-06-17 | 12.16 | 12.19 | 0.03 | 0.25 | 86568.39 | 10542.41 | 0.13 |
| 2025-06-16 | 12.24 | 12.16 | -0.09 | -0.74 | 126182.37 | 15395.67 | 0.19 |
| 2025-06-13 | 12.34 | 12.25 | -0.11 | -0.89 | 269165.98 | 33091.04 | 0.39 |
| 2025-06-12 | 12.30 | 12.36 | 0.08 | 0.65 | 229597.03 | 28129.19 | 0.34 |
| 2025-06-11 | 12.35 | 12.28 | -0.03 | -0.24 | 120089.29 | 14789.55 | 0.18 |
| 2025-06-10 | 12.41 | 12.31 | -0.12 | -0.97 | 148493.36 | 18397.39 | 0.22 |
| 2025-06-09 | 12.56 | 12.43 | -0.13 | -1.04 | 160131.73 | 19878.78 | 0.23 |
| 2025-06-06 | 12.65 | 12.56 | -0.07 | -0.55 | 91453.93 | 11503.76 | 0.13 |
| 2025-06-05 | 12.57 | 12.63 | 0.06 | 0.48 | 104991.10 | 13285.43 | 0.15 |
| 2025-06-04 | 12.69 | 12.57 | -0.14 | -1.10 | 139393.34 | 17608.42 | 0.20 |
| 2025-06-03 | 12.68 | 12.71 | 0.04 | 0.32 | 238014.50 | 30071.87 | 0.35 |
| 2025-05-30 | 12.36 | 12.67 | 0.32 | 2.59 | 384210.64 | 48577.34 | 0.56 |
| 2025-05-29 | 12.25 | 12.35 | 0.06 | 0.49 | 168394.79 | 20830.22 | 0.25 |
| 2025-05-28 | 12.14 | 12.29 | 0.14 | 1.15 | 282801.39 | 34375.98 | 0.41 |
| 2025-05-27 | 12.45 | 12.15 | -0.29 | -2.33 | 298927.88 | 36645.31 | 0.44 |
| 2025-05-26 | 12.45 | 12.44 | -0.02 | -0.16 | 161409.79 | 20022.38 | 0.24 |
| 2025-05-23 | 12.53 | 12.46 | -0.05 | -0.40 | 146430.52 | 18353.61 | 0.21 |
| 2025-05-22 | 12.84 | 12.51 | -0.33 | -2.57 | 260835.41 | 32950.79 | 0.38 |
| 2025-05-21 | 12.87 | 12.84 | -0.02 | -0.16 | 120569.22 | 15508.95 | 0.18 |
| 2025-05-20 | 12.89 | 12.86 | -0.06 | -0.46 | 114857.67 | 14867.28 | 0.17 |
| 2025-05-19 | 12.78 | 12.92 | 0.17 | 1.33 | 142733.06 | 18416.96 | 0.21 |
| 2025-05-16 | 12.95 | 12.75 | -0.23 | -1.77 | 118955.66 | 15272.07 | 0.17 |
| 2025-05-15 | 12.97 | 12.98 | -0.02 | -0.15 | 141102.86 | 18324.03 | 0.21 |
| 2025-05-14 | 13.10 | 13.00 | -0.13 | -0.99 | 116685.05 | 15169.10 | 0.17 |
| 2025-05-13 | 13.04 | 13.13 | 0.12 | 0.92 | 151087.18 | 19729.21 | 0.22 |
| 2025-05-12 | 12.91 | 13.01 | 0.10 | 0.78 | 166166.70 | 21676.25 | 0.24 |
| 2025-05-09 | 12.91 | 12.91 | -0.02 | -0.16 | 133271.77 | 17286.25 | 0.20 |
| 2025-05-08 | 12.79 | 12.93 | 0.13 | 1.02 | 207965.62 | 26787.98 | 0.30 |
| 2025-05-07 | 12.72 | 12.80 | 0.09 | 0.71 | 120809.26 | 15439.49 | 0.18 |
| 2025-05-06 | 12.86 | 12.71 | -0.12 | -0.94 | 194948.48 | 24721.06 | 0.29 |
| 2025-04-30 | 12.91 | 12.83 | -0.08 | -0.62 | 105523.93 | 13537.79 | 0.15 |
| 2025-04-29 | 13.05 | 12.91 | -0.13 | -1.00 | 86051.47 | 11115.15 | 0.13 |
| 2025-04-28 | 12.82 | 13.04 | 0.20 | 1.56 | 135225.26 | 17578.70 | 0.20 |
| 2025-04-25 | 12.78 | 12.84 | 0.07 | 0.55 | 114620.18 | 14608.06 | 0.17 |
| 2025-04-24 | 12.80 | 12.77 | -0.04 | -0.31 | 73769.03 | 9458.34 | 0.11 |
| 2025-04-23 | 12.84 | 12.81 | -0.03 | -0.23 | 94725.08 | 12143.25 | 0.14 |
| 2025-04-22 | 12.87 | 12.84 | -0.04 | -0.31 | 75911.37 | 9802.51 | 0.11 |
| 2025-04-21 | 13.06 | 12.88 | -0.18 | -1.38 | 113079.56 | 14645.76 | 0.17 |
| 2025-04-18 | 13.03 | 13.06 | 0.05 | 0.38 | 123500.90 | 16111.20 | 0.18 |
| 2025-04-17 | 13.18 | 13.01 | -0.23 | -1.74 | 127509.63 | 16612.91 | 0.19 |
| 2025-04-16 | 13.00 | 13.24 | 0.22 | 1.69 | 160210.36 | 21089.11 | 0.23 |
| 2025-04-15 | 12.84 | 13.02 | 0.13 | 1.01 | 196887.51 | 25512.08 | 0.29 |
| 2025-04-14 | 12.95 | 12.89 | -0.10 | -0.77 | 209566.98 | 26865.97 | 0.31 |
| 2025-04-11 | 13.10 | 12.99 | -0.16 | -1.22 | 103439.79 | 13492.48 | 0.15 |
| 2025-04-10 | 13.24 | 13.15 | -0.09 | -0.68 | 203785.66 | 26739.96 | 0.30 |
| 2025-04-09 | 13.35 | 13.24 | -0.14 | -1.05 | 201513.93 | 26613.12 | 0.30 |
| 2025-04-08 | 12.75 | 13.38 | 0.59 | 4.61 | 256487.65 | 33648.61 | 0.38 |
| 2025-04-07 | 12.47 | 12.79 | -0.14 | -1.08 | 356928.83 | 45462.64 | 0.52 |
| 2025-04-03 | 12.88 | 12.93 | -0.48 | -3.58 | 441855.99 | 56047.41 | 0.65 |
| 2025-04-02 | 13.49 | 13.41 | -0.05 | -0.37 | 138987.80 | 18748.72 | 0.20 |
| 2025-04-01 | 13.25 | 13.46 | 0.22 | 1.66 | 166300.95 | 22235.27 | 0.24 |
| 2025-03-31 | 13.18 | 13.24 | 0.07 | 0.53 | 142119.49 | 18800.99 | 0.21 |
| 2025-03-28 | 13.03 | 13.17 | 0.13 | 1.00 | 107549.67 | 14116.83 | 0.16 |
| 2025-03-27 | 12.88 | 13.04 | 0.14 | 1.09 | 123707.47 | 16069.87 | 0.18 |
| 2025-03-26 | 12.82 | 12.90 | 0.07 | 0.55 | 119193.84 | 15297.57 | 0.17 |
| 2025-03-25 | 12.86 | 12.83 | 0.00 | 0.00 | 98510.78 | 12632.49 | 0.14 |
| 2025-03-24 | 12.89 | 12.83 | -0.05 | -0.39 | 141924.03 | 18223.37 | 0.21 |
| 2025-03-21 | 12.98 | 12.88 | -0.03 | -0.23 | 186724.49 | 24101.95 | 0.27 |
| 2025-03-20 | 13.03 | 12.91 | -0.09 | -0.69 | 153421.20 | 19964.92 | 0.22 |
| 2025-03-19 | 12.68 | 13.00 | 0.35 | 2.77 | 210016.15 | 27090.92 | 0.31 |
| 2025-03-18 | 12.70 | 12.65 | -0.02 | -0.16 | 133445.47 | 16901.79 | 0.20 |
| 2025-03-17 | 12.85 | 12.67 | -0.17 | -1.32 | 189947.17 | 24172.28 | 0.28 |
| 2025-03-14 | 12.90 | 12.84 | -0.10 | -0.77 | 174721.79 | 22515.89 | 0.26 |
| 2025-03-13 | 12.84 | 12.94 | 0.10 | 0.78 | 178281.22 | 23068.04 | 0.26 |
| 2025-03-12 | 13.05 | 12.84 | -0.23 | -1.76 | 114457.40 | 14724.89 | 0.17 |
| 2025-03-11 | 13.13 | 13.07 | -0.06 | -0.46 | 144246.29 | 18801.68 | 0.21 |
| 2025-03-10 | 13.56 | 13.13 | -0.39 | -2.89 | 183559.13 | 24266.80 | 0.27 |
| 2025-03-07 | 13.49 | 13.52 | 0.03 | 0.22 | 155909.34 | 21038.35 | 0.23 |
| 2025-03-06 | 13.70 | 13.49 | -0.26 | -1.89 | 207590.33 | 28003.08 | 0.30 |
| 2025-03-05 | 13.91 | 13.75 | -0.11 | -0.79 | 117105.47 | 16103.69 | 0.17 |
| 2025-03-04 | 13.70 | 13.86 | 0.21 | 1.54 | 199605.64 | 27705.70 | 0.29 |
| 2025-03-03 | 13.75 | 13.65 | -0.14 | -1.02 | 340743.71 | 46647.37 | 0.50 |
| 2025-02-28 | 13.70 | 13.79 | 0.06 | 0.44 | 216473.53 | 29834.34 | 0.32 |
| 2025-02-27 | 13.53 | 13.73 | 0.22 | 1.63 | 285920.51 | 39319.82 | 0.42 |
日K线
周K线
月K线
