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 | 12.59 |
| 涨跌额/元 | 0.86 |
| 涨跌幅/% | 7.33 |
| 买入/元 | 12.59 |
| 卖出/元 | 12.60 |
| 昨收/元 | 11.73 |
| 今开/元 | 11.69 |
| 最高/元 | 12.67 |
| 最低/元 | 11.66 |
| 成交量/手 | 743786.07 |
| 成交额/万 | 89586.29 |
| 股净值/元 | 11.93 |
| 市净率 | 1.36 |
| 总市值/万 | 8586804.78 |
| 流通值/万 | 8586804.78 |
| 换手率/% | 1.09 |
| 入市日期 | 2017-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.69 | 12.59 | 0.86 | 7.33 | 743786.07 | 89586.29 | 1.09 |
| 2024-09-27 | 12.02 | 11.73 | -0.31 | -2.58 | 556503.32 | 64930.29 | 0.82 |
| 2024-09-26 | 11.92 | 12.04 | 0.07 | 0.59 | 227854.20 | 27095.65 | 0.33 |
| 2024-09-25 | 12.40 | 11.97 | -0.37 | -3.00 | 325896.08 | 39651.38 | 0.48 |
| 2024-09-24 | 11.98 | 12.34 | 0.36 | 3.01 | 195757.51 | 23776.78 | 0.29 |
| 2024-09-23 | 11.92 | 11.98 | 0.15 | 1.27 | 177623.05 | 21184.13 | 0.26 |
| 2024-09-20 | 11.57 | 11.83 | 0.20 | 1.72 | 181634.24 | 21405.82 | 0.27 |
| 2024-09-19 | 11.90 | 11.63 | -0.23 | -1.94 | 237378.11 | 27552.19 | 0.35 |
| 2024-09-18 | 11.77 | 11.86 | 0.08 | 0.68 | 129724.09 | 15503.85 | 0.19 |
| 2024-09-13 | 11.79 | 11.78 | -0.04 | -0.34 | 157256.38 | 18609.64 | 0.23 |
| 2024-09-12 | 11.50 | 11.82 | 0.25 | 2.16 | 265457.90 | 30877.18 | 0.39 |
| 2024-09-11 | 12.21 | 11.57 | -0.72 | -5.86 | 230334.94 | 27065.06 | 0.34 |
| 2024-09-10 | 12.25 | 12.29 | 0.03 | 0.25 | 140892.57 | 17327.49 | 0.21 |
| 2024-09-09 | 12.38 | 12.26 | -0.12 | -0.97 | 126018.47 | 15502.32 | 0.18 |
| 2024-09-06 | 12.50 | 12.38 | -0.20 | -1.59 | 113214.22 | 14171.92 | 0.17 |
| 2024-09-05 | 12.40 | 12.58 | 0.19 | 1.53 | 146806.34 | 18321.17 | 0.22 |
| 2024-09-04 | 12.16 | 12.39 | 0.23 | 1.89 | 132898.21 | 16361.35 | 0.19 |
| 2024-09-03 | 12.38 | 12.16 | -0.24 | -1.94 | 167564.19 | 20342.29 | 0.25 |
| 2024-09-02 | 12.02 | 12.40 | 0.36 | 2.99 | 224098.90 | 27648.06 | 0.33 |
| 2024-08-30 | 12.15 | 12.04 | -0.20 | -1.63 | 358079.59 | 43106.79 | 0.53 |
| 2024-08-29 | 12.78 | 12.24 | -0.56 | -4.38 | 292400.77 | 36081.19 | 0.43 |
| 2024-08-28 | 12.69 | 12.80 | 0.07 | 0.55 | 109703.07 | 13971.51 | 0.16 |
| 2024-08-27 | 12.68 | 12.73 | -0.01 | -0.08 | 103339.54 | 13158.01 | 0.15 |
| 2024-08-26 | 12.75 | 12.74 | -0.08 | -0.62 | 140617.92 | 17763.78 | 0.21 |
| 2024-08-23 | 12.96 | 12.82 | -0.18 | -1.39 | 137556.78 | 17588.19 | 0.20 |
| 2024-08-22 | 12.85 | 13.00 | 0.12 | 0.93 | 151262.40 | 19582.30 | 0.22 |
| 2024-08-21 | 12.69 | 12.88 | 0.18 | 1.42 | 170245.23 | 21890.88 | 0.25 |
| 2024-08-20 | 12.89 | 12.70 | -0.20 | -1.55 | 147886.78 | 18794.87 | 0.22 |
| 2024-08-19 | 12.66 | 12.90 | 0.21 | 1.66 | 180424.19 | 22983.15 | 0.26 |
| 2024-08-16 | 12.80 | 12.69 | -0.11 | -0.86 | 119994.39 | 15235.59 | 0.18 |
| 2024-08-15 | 12.58 | 12.80 | 0.21 | 1.67 | 160809.02 | 20462.37 | 0.24 |
| 2024-08-14 | 12.36 | 12.59 | 0.22 | 1.78 | 162299.26 | 20373.98 | 0.24 |
| 2024-08-13 | 12.30 | 12.37 | 0.07 | 0.57 | 166620.76 | 20623.27 | 0.24 |
| 2024-08-12 | 12.16 | 12.30 | 0.19 | 1.57 | 115670.28 | 14154.46 | 0.17 |
| 2024-08-09 | 12.20 | 12.11 | -0.13 | -1.06 | 125795.44 | 15282.50 | 0.18 |
| 2024-08-08 | 12.33 | 12.24 | -0.11 | -0.89 | 151619.22 | 18650.28 | 0.22 |
| 2024-08-07 | 12.17 | 12.35 | 0.07 | 0.57 | 153067.92 | 18835.18 | 0.22 |
| 2024-08-06 | 12.65 | 12.28 | -0.45 | -3.54 | 259419.57 | 32089.88 | 0.38 |
| 2024-08-05 | 12.62 | 12.73 | -0.03 | -0.24 | 237033.86 | 30038.75 | 0.35 |
| 2024-08-02 | 12.70 | 12.76 | 0.00 | 0.00 | 215572.16 | 27549.78 | 0.32 |
| 2024-08-01 | 12.23 | 12.76 | 0.44 | 3.57 | 340725.57 | 43239.22 | 0.50 |
| 2024-07-31 | 12.36 | 12.32 | -0.12 | -0.97 | 350950.31 | 42720.70 | 0.51 |
| 2024-07-30 | 12.18 | 12.44 | 0.29 | 2.39 | 249266.45 | 30538.48 | 0.37 |
| 2024-07-29 | 12.29 | 12.68 | 0.29 | 2.34 | 217211.12 | 27187.46 | 0.32 |
| 2024-07-26 | 12.44 | 12.39 | -0.10 | -0.80 | 223886.47 | 27481.06 | 0.33 |
| 2024-07-25 | 12.29 | 12.49 | 0.16 | 1.30 | 247677.82 | 30716.31 | 0.36 |
| 2024-07-24 | 12.13 | 12.33 | 0.18 | 1.48 | 225041.64 | 27619.69 | 0.33 |
| 2024-07-23 | 12.10 | 12.15 | 0.01 | 0.08 | 221495.62 | 26878.52 | 0.32 |
| 2024-07-22 | 12.11 | 12.14 | -0.02 | -0.16 | 183766.55 | 22050.37 | 0.27 |
| 2024-07-19 | 12.30 | 12.16 | -0.16 | -1.30 | 251957.62 | 30514.83 | 0.37 |
| 2024-07-18 | 11.79 | 12.32 | 0.53 | 4.50 | 327615.77 | 39656.48 | 0.48 |
| 2024-07-17 | 11.83 | 11.79 | -0.08 | -0.67 | 204000.20 | 24168.22 | 0.30 |
| 2024-07-16 | 11.97 | 11.87 | -0.10 | -0.84 | 171962.99 | 20413.24 | 0.25 |
| 2024-07-15 | 11.69 | 11.97 | 0.25 | 2.13 | 239480.74 | 28405.99 | 0.35 |
| 2024-07-12 | 11.65 | 11.72 | 0.07 | 0.60 | 197551.53 | 23063.16 | 0.29 |
| 2024-07-11 | 11.76 | 11.65 | -0.11 | -0.94 | 155754.92 | 18162.64 | 0.23 |
| 2024-07-10 | 12.04 | 11.76 | -0.32 | -2.65 | 190100.45 | 22465.28 | 0.28 |
| 2024-07-09 | 12.05 | 12.08 | 0.07 | 0.58 | 151489.37 | 18198.04 | 0.22 |
| 2024-07-08 | 12.03 | 12.01 | -0.04 | -0.33 | 97509.37 | 11756.22 | 0.14 |
| 2024-07-05 | 12.02 | 12.05 | 0.04 | 0.33 | 153954.83 | 18416.39 | 0.23 |
| 2024-07-04 | 12.01 | 12.01 | -0.03 | -0.25 | 134625.61 | 16250.73 | 0.20 |
| 2024-07-03 | 12.14 | 12.04 | -0.13 | -1.07 | 188172.69 | 22787.26 | 0.28 |
| 2024-07-02 | 12.11 | 12.17 | 0.06 | 0.50 | 201029.29 | 24411.89 | 0.29 |
| 2024-07-01 | 11.85 | 12.11 | 0.25 | 2.11 | 187992.78 | 22686.36 | 0.28 |
| 2024-06-28 | 11.65 | 11.86 | 0.17 | 1.45 | 161654.07 | 19054.98 | 0.24 |
| 2024-06-27 | 11.50 | 11.69 | 0.16 | 1.39 | 227026.18 | 26317.92 | 0.33 |
| 2024-06-26 | 11.64 | 11.53 | -0.11 | -0.95 | 154073.23 | 17816.97 | 0.23 |
| 2024-06-25 | 11.50 | 11.64 | 0.13 | 1.13 | 202899.14 | 23547.39 | 0.30 |
| 2024-06-24 | 11.62 | 11.51 | -0.21 | -1.79 | 234214.20 | 27023.12 | 0.34 |
| 2024-06-21 | 11.40 | 11.72 | 0.31 | 2.72 | 481009.26 | 56112.22 | 0.71 |
| 2024-06-20 | 11.41 | 11.41 | 0.00 | 0.00 | 307735.23 | 35079.19 | 0.45 |
| 2024-06-19 | 11.59 | 11.41 | -0.20 | -1.72 | 297401.15 | 34136.31 | 0.44 |
| 2024-06-18 | 11.36 | 11.61 | 0.24 | 2.11 | 278676.85 | 31902.37 | 0.41 |
| 2024-06-17 | 11.30 | 11.37 | 0.12 | 1.07 | 460302.15 | 52319.54 | 0.67 |
| 2024-06-14 | 12.04 | 11.25 | -0.72 | -6.02 | 1046253.43 | 120422.52 | 1.53 |
| 2024-06-13 | 12.18 | 11.97 | -0.21 | -1.72 | 310814.44 | 37675.47 | 0.46 |
| 2024-06-12 | 11.89 | 12.18 | 0.32 | 2.70 | 358916.68 | 43174.55 | 0.53 |
| 2024-06-11 | 11.98 | 11.86 | -0.13 | -1.08 | 346185.72 | 41515.51 | 0.51 |
| 2024-06-07 | 11.87 | 11.99 | 0.15 | 1.27 | 315962.36 | 37206.01 | 0.46 |
| 2024-06-06 | 11.91 | 11.84 | -0.06 | -0.50 | 228970.31 | 27132.80 | 0.34 |
| 2024-06-05 | 11.75 | 11.90 | 0.10 | 0.85 | 164570.17 | 19539.60 | 0.24 |
| 2024-06-04 | 11.69 | 11.80 | 0.13 | 1.11 | 222739.37 | 26110.70 | 0.33 |
| 2024-06-03 | 11.87 | 11.67 | -0.08 | -0.68 | 252157.34 | 29394.60 | 0.37 |
| 2024-05-31 | 11.70 | 11.75 | 0.10 | 0.86 | 218597.17 | 25601.07 | 0.32 |
| 2024-05-30 | 11.72 | 11.65 | -0.07 | -0.60 | 150978.15 | 17611.43 | 0.22 |
| 2024-05-29 | 11.66 | 11.72 | 0.01 | 0.09 | 146423.47 | 17230.66 | 0.21 |
| 2024-05-28 | 11.62 | 11.71 | 0.11 | 0.95 | 158056.61 | 18504.08 | 0.23 |
| 2024-05-27 | 11.43 | 11.60 | 0.24 | 2.11 | 176670.06 | 20415.66 | 0.26 |
| 2024-05-24 | 11.29 | 11.36 | 0.02 | 0.18 | 123545.87 | 14110.38 | 0.18 |
| 2024-05-23 | 11.34 | 11.34 | -0.01 | -0.09 | 143273.32 | 16275.92 | 0.21 |
| 2024-05-22 | 11.55 | 11.35 | -0.18 | -1.56 | 216092.88 | 24706.20 | 0.32 |
| 2024-05-21 | 11.43 | 11.53 | 0.10 | 0.88 | 162530.04 | 18634.96 | 0.24 |
| 2024-05-20 | 11.37 | 11.43 | 0.06 | 0.53 | 200527.70 | 22871.95 | 0.29 |
| 2024-05-17 | 11.24 | 11.37 | 0.14 | 1.25 | 160604.05 | 18059.15 | 0.24 |
| 2024-05-16 | 11.27 | 11.23 | -0.08 | -0.71 | 219277.75 | 24710.20 | 0.32 |
| 2024-05-15 | 11.25 | 11.31 | 0.00 | 0.00 | 258112.97 | 28977.94 | 0.38 |
| 2024-05-14 | 11.47 | 11.31 | -0.21 | -1.82 | 291482.15 | 33220.65 | 0.43 |
| 2024-05-13 | 11.40 | 11.52 | 0.11 | 0.96 | 300314.93 | 34393.57 | 0.44 |
| 2024-05-10 | 11.50 | 11.41 | -0.09 | -0.78 | 220217.01 | 25158.66 | 0.32 |
| 2024-05-09 | 11.43 | 11.50 | 0.07 | 0.61 | 196726.85 | 22630.25 | 0.29 |
日K线
周K线
月K线
