招商蛇口(001979)股票信息
| 股票代码 | 001979 |
| 股票名称 | 招商蛇口 |
| 最新价/元 | 8.96 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.44 |
| 买入/元 | 8.95 |
| 卖出/元 | 8.96 |
| 昨收/元 | 9.00 |
| 今开/元 | 8.99 |
| 最高/元 | 9.14 |
| 最低/元 | 8.93 |
| 成交量/手 | 670560.45 |
| 成交额/万 | 60465.81 |
| 股净值/元 | 24.22 |
| 市净率 | 0.82 |
| 总市值/万 | 8118509.21 |
| 流通值/万 | 7578207.12 |
| 换手率/% | 0.79 |
| 入市日期 | 2015-12-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
招商蛇口(001979)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 | 8.99 | 8.96 | -0.04 | -0.44 | 670560.45 | 60465.81 | 0.79 |
| 2025-07-22 | 8.85 | 9.00 | 0.16 | 1.81 | 743984.73 | 66280.85 | 0.88 |
| 2025-07-21 | 8.81 | 8.84 | 0.03 | 0.34 | 421473.28 | 37165.29 | 0.50 |
| 2025-07-18 | 8.71 | 8.81 | 0.11 | 1.26 | 527384.19 | 46326.83 | 0.62 |
| 2025-07-17 | 8.68 | 8.70 | 0.03 | 0.35 | 465634.39 | 40522.14 | 0.55 |
| 2025-07-16 | 8.93 | 8.86 | -0.07 | -0.78 | 609257.10 | 54063.55 | 0.72 |
| 2025-07-15 | 9.04 | 8.93 | -0.10 | -1.11 | 719160.34 | 64224.69 | 0.85 |
| 2025-07-14 | 9.17 | 9.03 | -0.14 | -1.53 | 509666.81 | 46266.26 | 0.60 |
| 2025-07-11 | 9.25 | 9.17 | -0.08 | -0.87 | 610837.80 | 56213.35 | 0.72 |
| 2025-07-10 | 8.99 | 9.25 | 0.27 | 3.01 | 1083640.09 | 99467.30 | 1.28 |
| 2025-07-09 | 8.97 | 8.98 | 0.01 | 0.11 | 551831.00 | 49690.55 | 0.65 |
| 2025-07-08 | 8.94 | 8.97 | 0.01 | 0.11 | 738918.52 | 66306.48 | 0.87 |
| 2025-07-07 | 8.71 | 8.96 | 0.26 | 2.99 | 1278338.64 | 113974.20 | 1.51 |
| 2025-07-04 | 8.72 | 8.70 | 0.00 | 0.00 | 323320.61 | 28173.49 | 0.38 |
| 2025-07-03 | 8.71 | 8.70 | -0.02 | -0.23 | 470354.07 | 41093.78 | 0.56 |
| 2025-07-02 | 8.65 | 8.72 | 0.09 | 1.04 | 506460.09 | 43828.42 | 0.60 |
| 2025-07-01 | 8.77 | 8.63 | -0.14 | -1.60 | 498302.11 | 43193.24 | 0.59 |
| 2025-06-30 | 8.72 | 8.77 | 0.05 | 0.57 | 325364.02 | 28517.99 | 0.38 |
| 2025-06-27 | 8.74 | 8.72 | -0.02 | -0.23 | 373653.89 | 32742.64 | 0.44 |
| 2025-06-26 | 8.75 | 8.74 | -0.01 | -0.11 | 425121.48 | 37169.10 | 0.50 |
| 2025-06-25 | 8.70 | 8.75 | 0.05 | 0.58 | 454270.37 | 39626.66 | 0.54 |
| 2025-06-24 | 8.56 | 8.70 | 0.14 | 1.64 | 470570.05 | 40637.16 | 0.56 |
| 2025-06-23 | 8.47 | 8.56 | 0.03 | 0.35 | 404933.44 | 34545.66 | 0.48 |
| 2025-06-20 | 8.52 | 8.53 | 0.02 | 0.24 | 412463.25 | 35096.12 | 0.49 |
| 2025-06-19 | 8.63 | 8.51 | -0.15 | -1.73 | 419968.04 | 35933.92 | 0.50 |
| 2025-06-18 | 8.78 | 8.66 | -0.12 | -1.37 | 411489.86 | 35671.80 | 0.49 |
| 2025-06-17 | 8.89 | 8.78 | -0.14 | -1.57 | 527481.50 | 46495.31 | 0.62 |
| 2025-06-16 | 8.52 | 8.92 | 0.41 | 4.82 | 1621667.54 | 142581.54 | 1.92 |
| 2025-06-13 | 8.60 | 8.51 | -0.12 | -1.39 | 491440.62 | 41975.00 | 0.58 |
| 2025-06-12 | 8.67 | 8.63 | -0.05 | -0.58 | 317487.76 | 27393.08 | 0.38 |
| 2025-06-11 | 8.62 | 8.68 | 0.05 | 0.58 | 373350.56 | 32384.52 | 0.44 |
| 2025-06-10 | 8.69 | 8.63 | -0.06 | -0.69 | 465516.69 | 40367.11 | 0.55 |
| 2025-06-09 | 8.67 | 8.69 | 0.03 | 0.35 | 389080.14 | 33743.27 | 0.46 |
| 2025-06-06 | 8.65 | 8.66 | 0.02 | 0.23 | 343047.23 | 29694.28 | 0.41 |
| 2025-06-05 | 8.62 | 8.64 | 0.02 | 0.23 | 374171.62 | 32329.90 | 0.44 |
| 2025-06-04 | 8.59 | 8.62 | 0.03 | 0.35 | 341280.00 | 29378.35 | 0.40 |
| 2025-06-03 | 8.64 | 8.59 | -0.09 | -1.04 | 577561.98 | 49694.68 | 0.68 |
| 2025-05-30 | 8.71 | 8.68 | -0.06 | -0.69 | 365814.52 | 31818.49 | 0.43 |
| 2025-05-29 | 8.71 | 8.74 | 0.01 | 0.12 | 312211.64 | 27264.23 | 0.37 |
| 2025-05-28 | 8.70 | 8.73 | 0.03 | 0.35 | 388103.89 | 33928.97 | 0.46 |
| 2025-05-27 | 8.69 | 8.70 | 0.01 | 0.12 | 251911.32 | 21917.01 | 0.30 |
| 2025-05-26 | 8.70 | 8.69 | -0.02 | -0.23 | 454492.11 | 39421.53 | 0.54 |
| 2025-05-23 | 8.73 | 8.71 | -0.06 | -0.68 | 387184.08 | 33874.05 | 0.46 |
| 2025-05-22 | 8.88 | 8.77 | -0.12 | -1.35 | 598580.94 | 52610.85 | 0.71 |
| 2025-05-21 | 8.98 | 8.89 | -0.10 | -1.11 | 550780.73 | 49059.27 | 0.65 |
| 2025-05-20 | 8.97 | 8.99 | 0.01 | 0.11 | 362338.53 | 32500.99 | 0.43 |
| 2025-05-19 | 8.89 | 8.98 | 0.07 | 0.79 | 438801.49 | 39361.92 | 0.52 |
| 2025-05-16 | 9.00 | 8.91 | -0.09 | -1.00 | 590161.56 | 52600.93 | 0.70 |
| 2025-05-15 | 9.05 | 9.00 | -0.07 | -0.77 | 374961.40 | 33814.08 | 0.44 |
| 2025-05-14 | 9.05 | 9.07 | 0.02 | 0.22 | 602384.33 | 54461.46 | 0.71 |
| 2025-05-13 | 9.06 | 9.05 | 0.01 | 0.11 | 392735.96 | 35554.72 | 0.46 |
| 2025-05-12 | 9.03 | 9.04 | 0.03 | 0.33 | 488124.21 | 44002.23 | 0.58 |
| 2025-05-09 | 9.19 | 9.01 | -0.18 | -1.96 | 952498.63 | 86194.38 | 1.13 |
| 2025-05-08 | 9.21 | 9.19 | -0.07 | -0.76 | 720720.07 | 66313.03 | 0.85 |
| 2025-05-07 | 9.35 | 9.26 | 0.10 | 1.09 | 919986.76 | 85690.67 | 1.09 |
| 2025-05-06 | 9.15 | 9.16 | 0.01 | 0.11 | 551470.90 | 50395.50 | 0.65 |
| 2025-04-30 | 9.15 | 9.15 | 0.05 | 0.55 | 526371.20 | 48310.62 | 0.62 |
| 2025-04-29 | 9.10 | 9.10 | 0.01 | 0.11 | 413054.85 | 37584.24 | 0.49 |
| 2025-04-28 | 9.33 | 9.09 | -0.28 | -2.99 | 1102844.11 | 100981.06 | 1.30 |
| 2025-04-25 | 9.73 | 9.37 | -0.38 | -3.90 | 1629227.13 | 157198.10 | 1.93 |
| 2025-04-24 | 9.70 | 9.75 | 0.06 | 0.62 | 427600.99 | 41603.07 | 0.51 |
| 2025-04-23 | 9.82 | 9.69 | -0.14 | -1.42 | 476945.46 | 46384.50 | 0.56 |
| 2025-04-22 | 9.82 | 9.83 | 0.00 | 0.00 | 423868.59 | 41748.89 | 0.50 |
| 2025-04-21 | 9.84 | 9.83 | -0.09 | -0.91 | 415154.76 | 40825.35 | 0.49 |
| 2025-04-18 | 9.86 | 9.92 | 0.05 | 0.51 | 551340.62 | 54478.48 | 0.66 |
| 2025-04-17 | 9.66 | 9.87 | 0.15 | 1.54 | 1075981.39 | 106998.45 | 1.29 |
| 2025-04-16 | 9.57 | 9.72 | 0.11 | 1.15 | 481280.50 | 46509.49 | 0.58 |
| 2025-04-15 | 9.64 | 9.61 | -0.03 | -0.31 | 409711.77 | 39215.95 | 0.49 |
| 2025-04-14 | 9.62 | 9.64 | -0.03 | -0.31 | 506296.07 | 48648.33 | 0.61 |
| 2025-04-11 | 9.76 | 9.67 | -0.19 | -1.93 | 520180.50 | 50351.03 | 0.63 |
| 2025-04-10 | 9.72 | 9.86 | 0.04 | 0.41 | 989075.39 | 97204.20 | 1.19 |
| 2025-04-09 | 9.40 | 9.82 | 0.33 | 3.48 | 1092160.15 | 105397.37 | 1.31 |
| 2025-04-08 | 9.11 | 9.49 | 0.38 | 4.17 | 939383.74 | 88078.15 | 1.13 |
| 2025-04-07 | 9.36 | 9.11 | -0.52 | -5.40 | 1015369.27 | 92684.64 | 1.22 |
| 2025-04-03 | 9.30 | 9.63 | 0.29 | 3.11 | 1021619.00 | 97824.55 | 1.23 |
| 2025-04-02 | 9.32 | 9.34 | -0.01 | -0.11 | 305101.80 | 28396.54 | 0.37 |
| 2025-04-01 | 9.16 | 9.35 | 0.18 | 1.96 | 541739.14 | 50313.62 | 0.65 |
| 2025-03-31 | 9.52 | 9.17 | -0.36 | -3.78 | 786152.62 | 72983.50 | 0.94 |
| 2025-03-28 | 9.46 | 9.53 | 0.05 | 0.53 | 426992.74 | 40634.97 | 0.51 |
| 2025-03-27 | 9.41 | 9.48 | 0.05 | 0.53 | 451565.44 | 42648.91 | 0.54 |
| 2025-03-26 | 9.42 | 9.43 | -0.01 | -0.11 | 365898.00 | 34646.71 | 0.44 |
| 2025-03-25 | 9.40 | 9.44 | 0.05 | 0.53 | 360777.77 | 33959.49 | 0.43 |
| 2025-03-24 | 9.44 | 9.39 | -0.07 | -0.74 | 514787.35 | 48499.63 | 0.62 |
| 2025-03-21 | 9.46 | 9.46 | -0.02 | -0.21 | 472553.80 | 44608.97 | 0.57 |
| 2025-03-20 | 9.57 | 9.48 | -0.09 | -0.94 | 438752.55 | 41849.68 | 0.53 |
| 2025-03-19 | 9.65 | 9.57 | -0.08 | -0.83 | 407051.54 | 38992.31 | 0.49 |
| 2025-03-18 | 9.70 | 9.65 | -0.05 | -0.52 | 482123.39 | 46494.05 | 0.58 |
| 2025-03-17 | 9.62 | 9.70 | 0.10 | 1.04 | 635893.47 | 61671.63 | 0.76 |
| 2025-03-14 | 9.44 | 9.60 | 0.17 | 1.80 | 753783.54 | 71954.07 | 0.91 |
| 2025-03-13 | 9.43 | 9.43 | 0.00 | 0.00 | 437658.74 | 41192.69 | 0.53 |
| 2025-03-12 | 9.48 | 9.43 | -0.05 | -0.53 | 401684.15 | 37929.70 | 0.48 |
| 2025-03-11 | 9.49 | 9.48 | -0.08 | -0.84 | 513526.12 | 48466.74 | 0.62 |
| 2025-03-10 | 9.78 | 9.56 | -0.18 | -1.85 | 581146.20 | 55904.47 | 0.70 |
| 2025-03-07 | 9.90 | 9.74 | -0.23 | -2.31 | 544558.69 | 53289.26 | 0.65 |
| 2025-03-06 | 9.75 | 9.97 | 0.23 | 2.36 | 802757.97 | 79216.91 | 0.96 |
| 2025-03-05 | 9.90 | 9.74 | -0.18 | -1.82 | 663887.93 | 64472.64 | 0.80 |
| 2025-03-04 | 9.94 | 9.92 | -0.08 | -0.80 | 493335.34 | 48611.18 | 0.59 |
| 2025-03-03 | 9.87 | 10.00 | 0.18 | 1.83 | 734012.85 | 73401.19 | 0.88 |
| 2025-02-28 | 9.90 | 9.82 | -0.12 | -1.21 | 843233.50 | 83715.86 | 1.01 |
| 2025-02-27 | 9.75 | 9.94 | 0.15 | 1.53 | 894047.86 | 88894.55 | 1.07 |
日K线
周K线
月K线
