景谷林业(600265)股票信息
| 股票代码 | 600265 |
| 股票名称 | 景谷林业 |
| 最新价/元 | 14.82 |
| 涨跌额/元 | 0.37 |
| 涨跌幅/% | 2.56 |
| 买入/元 | 14.82 |
| 卖出/元 | 14.92 |
| 昨收/元 | 14.45 |
| 今开/元 | 15.10 |
| 最高/元 | 15.34 |
| 最低/元 | 14.54 |
| 成交量/手 | 15617.00 |
| 成交额/万 | 2342.62 |
| 股净值/元 | 296.40 |
| 市净率 | 12.16 |
| 总市值/万 | 192363.60 |
| 流通值/万 | 192363.60 |
| 换手率/% | 1.20 |
| 入市日期 | 2000-08-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
景谷林业(600265)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 15.10 | 14.82 | 0.37 | 2.56 | 15617.00 | 2342.62 | 1.20 |
| 2024-10-09 | 15.52 | 14.45 | -1.07 | -6.89 | 16544.38 | 2462.22 | 1.27 |
| 2024-10-08 | 16.70 | 15.52 | 0.08 | 0.52 | 25432.37 | 4070.93 | 1.96 |
| 2024-09-30 | 14.83 | 15.44 | 0.95 | 6.56 | 21053.87 | 3179.11 | 1.62 |
| 2024-09-27 | 14.23 | 14.49 | 0.29 | 2.04 | 6387.00 | 916.96 | 0.49 |
| 2024-09-26 | 13.89 | 14.20 | 0.31 | 2.23 | 6508.38 | 914.34 | 0.50 |
| 2024-09-25 | 13.58 | 13.89 | 0.51 | 3.81 | 12721.50 | 1756.50 | 0.98 |
| 2024-09-24 | 12.95 | 13.38 | 0.48 | 3.72 | 5895.00 | 776.32 | 0.45 |
| 2024-09-23 | 12.87 | 12.90 | 0.06 | 0.47 | 2839.00 | 367.98 | 0.22 |
| 2024-09-20 | 12.99 | 12.84 | -0.15 | -1.16 | 3686.00 | 473.35 | 0.28 |
| 2024-09-19 | 12.90 | 12.99 | 0.12 | 0.93 | 5002.00 | 652.42 | 0.39 |
| 2024-09-18 | 13.13 | 12.87 | -0.31 | -2.35 | 3293.27 | 424.45 | 0.25 |
| 2024-09-13 | 13.28 | 13.18 | -0.10 | -0.75 | 2387.00 | 315.23 | 0.18 |
| 2024-09-12 | 13.24 | 13.28 | 0.03 | 0.23 | 2397.72 | 318.40 | 0.18 |
| 2024-09-11 | 13.50 | 13.25 | -0.14 | -1.05 | 4638.00 | 617.16 | 0.36 |
| 2024-09-10 | 13.10 | 13.39 | 0.37 | 2.84 | 6500.16 | 859.96 | 0.50 |
| 2024-09-09 | 13.06 | 13.02 | -0.16 | -1.21 | 5499.01 | 718.65 | 0.42 |
| 2024-09-06 | 13.24 | 13.18 | -0.06 | -0.45 | 4728.00 | 621.77 | 0.36 |
| 2024-09-05 | 13.50 | 13.24 | -0.28 | -2.07 | 6060.77 | 808.76 | 0.47 |
| 2024-09-04 | 13.70 | 13.52 | -0.09 | -0.66 | 5337.00 | 716.48 | 0.41 |
| 2024-09-03 | 13.86 | 13.61 | -0.09 | -0.66 | 7389.00 | 1007.23 | 0.57 |
| 2024-09-02 | 13.77 | 13.70 | 0.20 | 1.48 | 9826.00 | 1344.68 | 0.76 |
| 2024-08-30 | 13.50 | 13.50 | 0.15 | 1.12 | 8153.00 | 1094.52 | 0.63 |
| 2024-08-29 | 13.68 | 13.35 | 0.25 | 1.91 | 9714.06 | 1281.95 | 0.75 |
| 2024-08-28 | 12.66 | 13.10 | 0.57 | 4.55 | 6696.90 | 859.62 | 0.52 |
| 2024-08-27 | 12.63 | 12.53 | -0.21 | -1.65 | 3465.00 | 436.87 | 0.27 |
| 2024-08-26 | 12.60 | 12.74 | 0.00 | 0.00 | 2573.72 | 327.28 | 0.20 |
| 2024-08-23 | 12.74 | 12.74 | 0.00 | 0.00 | 3579.00 | 454.23 | 0.28 |
| 2024-08-22 | 12.76 | 12.74 | 0.05 | 0.39 | 2872.00 | 368.11 | 0.22 |
| 2024-08-21 | 12.58 | 12.69 | 0.03 | 0.24 | 3262.00 | 412.96 | 0.25 |
| 2024-08-20 | 13.25 | 12.66 | -0.55 | -4.16 | 6127.00 | 789.68 | 0.47 |
| 2024-08-19 | 13.17 | 13.21 | -0.03 | -0.23 | 3975.25 | 525.32 | 0.31 |
| 2024-08-16 | 13.33 | 13.24 | -0.15 | -1.12 | 5243.00 | 698.82 | 0.40 |
| 2024-08-15 | 13.32 | 13.39 | 0.04 | 0.30 | 10033.00 | 1333.17 | 0.77 |
| 2024-08-14 | 13.62 | 13.35 | -0.27 | -1.98 | 10151.00 | 1359.74 | 0.78 |
| 2024-08-13 | 13.91 | 13.62 | -0.35 | -2.51 | 14445.45 | 1962.34 | 1.11 |
| 2024-08-12 | 14.50 | 13.97 | -0.53 | -3.66 | 17618.49 | 2490.92 | 1.36 |
| 2024-08-09 | 14.70 | 14.50 | -0.74 | -4.86 | 27818.34 | 4132.36 | 2.14 |
| 2024-08-08 | 13.94 | 15.24 | 1.39 | 10.04 | 33135.02 | 4916.16 | 2.55 |
| 2024-08-07 | 13.81 | 13.85 | 0.04 | 0.29 | 2643.00 | 366.26 | 0.20 |
| 2024-08-06 | 13.57 | 13.81 | 0.25 | 1.84 | 3794.46 | 521.57 | 0.29 |
| 2024-08-05 | 13.71 | 13.56 | -0.31 | -2.24 | 5161.00 | 708.72 | 0.40 |
| 2024-08-02 | 13.95 | 13.87 | -0.17 | -1.21 | 5769.00 | 804.92 | 0.44 |
| 2024-08-01 | 14.10 | 14.04 | -0.07 | -0.50 | 2775.00 | 391.06 | 0.21 |
| 2024-07-31 | 13.88 | 14.11 | 0.23 | 1.66 | 7435.00 | 1048.69 | 0.57 |
| 2024-07-30 | 13.79 | 13.88 | 0.15 | 1.09 | 2082.20 | 287.69 | 0.16 |
| 2024-07-29 | 13.83 | 13.73 | -0.17 | -1.22 | 2781.00 | 383.35 | 0.21 |
| 2024-07-26 | 13.64 | 13.90 | 0.39 | 2.89 | 5225.00 | 722.01 | 0.40 |
| 2024-07-25 | 13.31 | 13.51 | 0.11 | 0.82 | 1901.78 | 256.18 | 0.15 |
| 2024-07-24 | 13.69 | 13.40 | -0.25 | -1.83 | 3756.00 | 506.73 | 0.29 |
| 2024-07-23 | 13.77 | 13.65 | -0.12 | -0.87 | 2662.00 | 366.80 | 0.21 |
| 2024-07-22 | 13.85 | 13.77 | -0.07 | -0.51 | 1757.00 | 242.81 | 0.14 |
| 2024-07-19 | 13.76 | 13.84 | 0.07 | 0.51 | 2277.00 | 313.89 | 0.18 |
| 2024-07-18 | 13.92 | 13.77 | -0.19 | -1.36 | 4557.00 | 626.03 | 0.35 |
| 2024-07-17 | 13.88 | 13.96 | 0.10 | 0.72 | 6282.00 | 875.21 | 0.48 |
| 2024-07-16 | 13.89 | 13.86 | 0.01 | 0.07 | 4022.00 | 555.38 | 0.31 |
| 2024-07-15 | 13.87 | 13.85 | -0.12 | -0.86 | 3545.56 | 490.07 | 0.27 |
| 2024-07-12 | 13.90 | 13.97 | 0.07 | 0.50 | 7734.00 | 1079.55 | 0.60 |
| 2024-07-11 | 13.69 | 13.90 | 0.41 | 3.04 | 5813.00 | 804.18 | 0.45 |
| 2024-07-10 | 13.55 | 13.49 | -0.36 | -2.60 | 4381.00 | 595.34 | 0.34 |
| 2024-07-09 | 13.55 | 13.85 | 0.36 | 2.67 | 5842.00 | 794.60 | 0.45 |
| 2024-07-08 | 13.80 | 13.49 | -0.39 | -2.81 | 5555.00 | 757.33 | 0.43 |
| 2024-07-05 | 13.66 | 13.88 | 0.17 | 1.24 | 4135.00 | 568.48 | 0.32 |
| 2024-07-04 | 14.25 | 13.71 | -0.41 | -2.90 | 5008.00 | 695.01 | 0.39 |
| 2024-07-03 | 14.40 | 14.12 | 0.03 | 0.21 | 3671.06 | 518.87 | 0.28 |
| 2024-07-02 | 13.85 | 14.09 | 0.20 | 1.44 | 6488.06 | 916.64 | 0.50 |
| 2024-07-01 | 13.53 | 13.89 | 0.26 | 1.91 | 5910.72 | 813.07 | 0.46 |
| 2024-06-28 | 13.38 | 13.63 | 0.25 | 1.87 | 6166.31 | 836.64 | 0.48 |
| 2024-06-27 | 13.52 | 13.38 | -0.17 | -1.26 | 5004.00 | 673.92 | 0.39 |
| 2024-06-26 | 13.08 | 13.55 | 0.46 | 3.51 | 5601.38 | 745.89 | 0.43 |
| 2024-06-25 | 13.17 | 13.09 | -0.02 | -0.15 | 6071.38 | 800.85 | 0.47 |
| 2024-06-24 | 13.96 | 13.11 | -0.86 | -6.16 | 10740.01 | 1444.92 | 0.83 |
| 2024-06-21 | 14.39 | 13.97 | -0.56 | -3.85 | 10547.00 | 1501.69 | 0.81 |
| 2024-06-20 | 14.74 | 14.53 | -0.27 | -1.82 | 9062.90 | 1346.17 | 0.70 |
| 2024-06-19 | 14.84 | 14.80 | -0.03 | -0.20 | 4347.00 | 642.21 | 0.33 |
| 2024-06-18 | 14.95 | 14.83 | 0.08 | 0.54 | 3923.00 | 579.54 | 0.30 |
| 2024-06-17 | 14.58 | 14.75 | 0.03 | 0.20 | 7682.00 | 1129.48 | 0.59 |
| 2024-06-14 | 15.09 | 14.72 | -0.37 | -2.45 | 7940.02 | 1173.24 | 0.61 |
| 2024-06-13 | 15.24 | 15.09 | -0.22 | -1.44 | 6982.20 | 1055.81 | 0.54 |
| 2024-06-12 | 15.12 | 15.31 | 0.14 | 0.92 | 8782.00 | 1347.40 | 0.68 |
| 2024-06-11 | 15.71 | 15.17 | -0.54 | -3.44 | 14894.95 | 2262.25 | 1.15 |
| 2024-06-07 | 15.74 | 15.71 | -0.25 | -1.57 | 20486.85 | 3225.03 | 1.58 |
| 2024-06-06 | 17.18 | 15.96 | -1.50 | -8.59 | 39039.88 | 6269.25 | 3.01 |
| 2024-06-05 | 17.30 | 17.46 | 0.20 | 1.16 | 43764.62 | 7913.19 | 3.37 |
| 2024-06-04 | 0.00 | 17.26 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-06-03 | 18.03 | 17.26 | -0.91 | -5.01 | 5651.43 | 981.70 | 0.44 |
| 2024-05-31 | 17.81 | 18.17 | 0.35 | 1.96 | 5681.47 | 1019.47 | 0.44 |
| 2024-05-30 | 18.76 | 17.82 | -0.94 | -5.01 | 8099.00 | 1463.16 | 0.62 |
| 2024-05-29 | 18.13 | 18.76 | 0.51 | 2.80 | 6844.31 | 1268.12 | 0.53 |
| 2024-05-28 | 17.91 | 18.25 | 0.34 | 1.90 | 5914.56 | 1072.59 | 0.46 |
| 2024-05-27 | 17.99 | 17.91 | -0.15 | -0.83 | 3013.00 | 540.33 | 0.23 |
| 2024-05-24 | 17.75 | 18.06 | 0.24 | 1.35 | 6863.40 | 1232.67 | 0.53 |
| 2024-05-23 | 17.99 | 17.82 | -0.18 | -1.00 | 4182.00 | 739.90 | 0.32 |
| 2024-05-22 | 17.60 | 18.00 | 0.19 | 1.07 | 4824.20 | 861.09 | 0.37 |
| 2024-05-21 | 17.70 | 17.81 | 0.12 | 0.68 | 8048.00 | 1426.62 | 0.62 |
| 2024-05-20 | 17.56 | 17.69 | 0.22 | 1.26 | 4190.76 | 740.17 | 0.32 |
| 2024-05-17 | 17.43 | 17.47 | 0.04 | 0.23 | 1424.00 | 248.44 | 0.11 |
| 2024-05-16 | 17.33 | 17.43 | 0.06 | 0.35 | 1693.00 | 295.08 | 0.13 |
| 2024-05-15 | 17.21 | 17.37 | -0.03 | -0.17 | 1962.28 | 340.62 | 0.15 |
| 2024-05-14 | 17.08 | 17.40 | 0.42 | 2.47 | 2553.70 | 439.89 | 0.20 |
日K线
周K线
月K线
