中集集团(000039)股票信息
| 股票代码 | 000039 |
| 股票名称 | 中集集团 |
| 最新价/元 | 7.91 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -1.74 |
| 买入/元 | 7.91 |
| 卖出/元 | 7.92 |
| 昨收/元 | 8.05 |
| 今开/元 | 8.03 |
| 最高/元 | 8.09 |
| 最低/元 | 7.89 |
| 成交量/手 | 464212.20 |
| 成交额/万 | 37001.89 |
| 股净值/元 | 14.93 |
| 市净率 | 0.89 |
| 总市值/万 | 4265483.62 |
| 流通值/万 | 1820413.05 |
| 换手率/% | 2.02 |
| 入市日期 | 1994-04-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-23 06:16:20 |
中集集团(000039)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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 8.03 | 7.91 | -0.14 | -1.74 | 464212.20 | 37001.89 | 2.02 |
| 2025-05-21 | 8.06 | 8.05 | -0.03 | -0.37 | 344713.55 | 27684.85 | 1.50 |
| 2025-05-20 | 8.09 | 8.08 | -0.03 | -0.37 | 499986.39 | 40248.94 | 2.17 |
| 2025-05-19 | 8.16 | 8.11 | -0.11 | -1.34 | 613875.15 | 50075.03 | 2.67 |
| 2025-05-16 | 8.44 | 8.22 | -0.17 | -2.03 | 901190.92 | 74443.33 | 3.92 |
| 2025-05-15 | 8.55 | 8.39 | 0.04 | 0.48 | 1457248.46 | 124587.31 | 6.33 |
| 2025-05-14 | 8.00 | 8.35 | 0.33 | 4.12 | 1116173.21 | 91850.00 | 4.85 |
| 2025-05-13 | 8.19 | 8.02 | 0.03 | 0.38 | 743432.48 | 59910.34 | 3.23 |
| 2025-05-12 | 7.78 | 7.99 | 0.30 | 3.90 | 820517.53 | 64596.04 | 3.57 |
| 2025-05-09 | 7.80 | 7.69 | -0.10 | -1.28 | 336270.81 | 25938.34 | 1.46 |
| 2025-05-08 | 7.71 | 7.79 | 0.07 | 0.91 | 460596.83 | 35828.77 | 2.00 |
| 2025-05-07 | 7.85 | 7.72 | -0.07 | -0.90 | 635192.23 | 49165.01 | 2.76 |
| 2025-05-06 | 7.58 | 7.79 | 0.24 | 3.18 | 728592.71 | 55805.54 | 3.17 |
| 2025-04-30 | 7.58 | 7.55 | -0.04 | -0.53 | 339984.58 | 25688.54 | 1.48 |
| 2025-04-29 | 7.63 | 7.59 | 0.01 | 0.13 | 340838.66 | 25899.51 | 1.48 |
| 2025-04-28 | 7.59 | 7.58 | -0.01 | -0.13 | 322627.05 | 24465.83 | 1.40 |
| 2025-04-25 | 7.61 | 7.59 | -0.01 | -0.13 | 413348.77 | 31409.93 | 1.80 |
| 2025-04-24 | 7.64 | 7.60 | 0.00 | 0.00 | 596795.12 | 45584.94 | 2.59 |
| 2025-04-23 | 7.58 | 7.60 | 0.06 | 0.80 | 471441.23 | 35762.92 | 2.05 |
| 2025-04-22 | 7.55 | 7.54 | -0.03 | -0.40 | 331460.84 | 25043.15 | 1.44 |
| 2025-04-21 | 7.51 | 7.57 | 0.07 | 0.93 | 363729.07 | 27419.08 | 1.58 |
| 2025-04-18 | 7.48 | 7.50 | 0.00 | 0.00 | 317145.24 | 23764.37 | 1.38 |
| 2025-04-17 | 7.60 | 7.50 | -0.18 | -2.34 | 544224.00 | 41121.68 | 2.36 |
| 2025-04-16 | 7.77 | 7.68 | 0.13 | 1.72 | 889097.95 | 68794.32 | 3.86 |
| 2025-04-15 | 7.67 | 7.55 | -0.11 | -1.44 | 367578.30 | 27724.58 | 1.60 |
| 2025-04-14 | 7.65 | 7.66 | 0.08 | 1.06 | 444577.27 | 34079.29 | 1.93 |
| 2025-04-11 | 7.60 | 7.58 | -0.04 | -0.53 | 488960.51 | 37134.21 | 2.12 |
| 2025-04-10 | 7.66 | 7.62 | 0.13 | 1.74 | 653990.90 | 50034.20 | 2.84 |
| 2025-04-09 | 7.28 | 7.49 | 0.11 | 1.49 | 728940.11 | 53468.91 | 3.17 |
| 2025-04-08 | 7.37 | 7.38 | -0.16 | -2.12 | 951221.53 | 69874.29 | 4.13 |
| 2025-04-07 | 7.70 | 7.54 | -0.84 | -10.02 | 497423.40 | 37812.32 | 2.16 |
| 2025-04-03 | 8.48 | 8.38 | -0.18 | -2.10 | 467759.36 | 39511.76 | 2.03 |
| 2025-04-02 | 8.64 | 8.56 | -0.09 | -1.04 | 502805.01 | 43244.30 | 2.18 |
| 2025-04-01 | 8.78 | 8.65 | -0.14 | -1.59 | 677757.73 | 59306.43 | 2.94 |
| 2025-03-31 | 9.00 | 8.79 | -0.21 | -2.33 | 698391.41 | 61858.21 | 3.03 |
| 2025-03-28 | 9.23 | 9.00 | -0.18 | -1.96 | 711592.56 | 64622.29 | 3.09 |
| 2025-03-27 | 9.20 | 9.18 | -0.06 | -0.65 | 736178.55 | 67131.81 | 3.20 |
| 2025-03-26 | 9.41 | 9.24 | -0.30 | -3.15 | 961462.77 | 90025.87 | 4.18 |
| 2025-03-25 | 9.99 | 9.54 | -0.53 | -5.26 | 1327874.01 | 128615.86 | 5.77 |
| 2025-03-24 | 10.03 | 10.07 | 0.51 | 5.34 | 1985232.80 | 193542.09 | 8.63 |
| 2025-03-21 | 9.13 | 9.56 | 0.43 | 4.71 | 1345892.86 | 127645.53 | 5.85 |
| 2025-03-20 | 9.05 | 9.13 | 0.12 | 1.33 | 679338.46 | 61946.03 | 2.95 |
| 2025-03-19 | 9.10 | 9.01 | -0.02 | -0.22 | 590014.60 | 53334.64 | 2.56 |
| 2025-03-18 | 8.98 | 9.03 | 0.14 | 1.58 | 813621.41 | 72780.09 | 3.54 |
| 2025-03-17 | 9.13 | 8.89 | 0.15 | 1.72 | 1334775.37 | 120851.14 | 5.80 |
| 2025-03-14 | 8.53 | 8.74 | 0.36 | 4.30 | 648400.80 | 56043.21 | 2.82 |
| 2025-03-13 | 8.30 | 8.38 | 0.08 | 0.96 | 183516.16 | 15263.86 | 0.80 |
| 2025-03-12 | 8.32 | 8.30 | -0.02 | -0.24 | 171489.04 | 14205.62 | 0.75 |
| 2025-03-11 | 8.26 | 8.32 | 0.02 | 0.24 | 151161.16 | 12515.61 | 0.66 |
| 2025-03-10 | 8.40 | 8.30 | -0.12 | -1.43 | 203614.56 | 16959.18 | 0.88 |
| 2025-03-07 | 8.32 | 8.42 | 0.11 | 1.32 | 299261.69 | 25099.50 | 1.30 |
| 2025-03-06 | 8.30 | 8.31 | 0.03 | 0.36 | 237073.98 | 19619.69 | 1.03 |
| 2025-03-05 | 8.26 | 8.28 | 0.05 | 0.61 | 162191.01 | 13361.36 | 0.70 |
| 2025-03-04 | 8.17 | 8.23 | 0.02 | 0.24 | 169969.26 | 13955.32 | 0.74 |
| 2025-03-03 | 8.16 | 8.21 | 0.07 | 0.86 | 247014.25 | 20275.08 | 1.07 |
| 2025-02-28 | 8.23 | 8.14 | -0.10 | -1.21 | 218773.21 | 17929.01 | 0.95 |
| 2025-02-27 | 8.30 | 8.24 | -0.05 | -0.60 | 195332.10 | 16097.63 | 0.85 |
| 2025-02-26 | 8.28 | 8.29 | 0.03 | 0.36 | 218260.83 | 18081.54 | 0.95 |
| 2025-02-25 | 8.22 | 8.26 | 0.06 | 0.73 | 280174.90 | 23159.54 | 1.22 |
| 2025-02-24 | 8.31 | 8.20 | -0.10 | -1.21 | 394540.23 | 32698.58 | 1.71 |
| 2025-02-21 | 8.28 | 8.30 | 0.21 | 2.60 | 420214.26 | 34874.33 | 1.83 |
| 2025-02-20 | 8.17 | 8.09 | -0.10 | -1.22 | 220712.37 | 17886.41 | 0.96 |
| 2025-02-19 | 8.20 | 8.19 | 0.01 | 0.12 | 225397.38 | 18443.88 | 0.98 |
| 2025-02-18 | 8.21 | 8.18 | -0.02 | -0.24 | 350408.13 | 28909.23 | 1.52 |
| 2025-02-17 | 8.17 | 8.20 | 0.04 | 0.49 | 246115.66 | 20072.27 | 1.07 |
| 2025-02-14 | 8.10 | 8.16 | 0.05 | 0.62 | 203967.96 | 16562.30 | 0.89 |
| 2025-02-13 | 8.25 | 8.11 | -0.12 | -1.46 | 266915.65 | 21822.67 | 1.16 |
| 2025-02-12 | 8.18 | 8.23 | 0.09 | 1.11 | 377546.55 | 31080.24 | 1.64 |
| 2025-02-11 | 8.07 | 8.14 | 0.09 | 1.12 | 415300.00 | 33905.30 | 1.80 |
| 2025-02-10 | 8.04 | 8.05 | 0.00 | 0.00 | 364109.40 | 29354.45 | 1.58 |
| 2025-02-07 | 7.95 | 8.05 | 0.08 | 1.00 | 423650.69 | 33859.40 | 1.84 |
| 2025-02-06 | 8.04 | 7.97 | -0.12 | -1.48 | 435006.52 | 34511.41 | 1.89 |
| 2025-02-05 | 8.14 | 8.09 | -0.08 | -0.98 | 538946.14 | 43693.89 | 2.34 |
| 2025-01-27 | 7.81 | 8.17 | 0.61 | 8.07 | 800584.47 | 64901.88 | 3.48 |
| 2025-01-24 | 7.55 | 7.56 | 0.01 | 0.13 | 199535.61 | 15120.53 | 0.87 |
| 2025-01-23 | 7.57 | 7.55 | 0.03 | 0.40 | 206365.74 | 15661.65 | 0.90 |
| 2025-01-22 | 7.58 | 7.52 | -0.07 | -0.92 | 123881.23 | 9306.58 | 0.54 |
| 2025-01-21 | 7.68 | 7.59 | -0.08 | -1.04 | 134914.17 | 10249.75 | 0.59 |
| 2025-01-20 | 7.67 | 7.67 | 0.03 | 0.39 | 150398.50 | 11548.98 | 0.65 |
| 2025-01-17 | 7.58 | 7.64 | 0.04 | 0.53 | 115444.29 | 8789.26 | 0.50 |
| 2025-01-16 | 7.58 | 7.60 | 0.05 | 0.66 | 144096.63 | 10945.96 | 0.63 |
| 2025-01-15 | 7.58 | 7.55 | -0.03 | -0.40 | 148073.53 | 11211.13 | 0.64 |
| 2025-01-14 | 7.35 | 7.58 | 0.23 | 3.13 | 202960.58 | 15187.54 | 0.88 |
| 2025-01-13 | 7.31 | 7.35 | 0.02 | 0.27 | 160232.50 | 11763.05 | 0.70 |
| 2025-01-10 | 7.40 | 7.33 | -0.07 | -0.95 | 139614.15 | 10301.82 | 0.61 |
| 2025-01-09 | 7.48 | 7.40 | -0.10 | -1.33 | 155228.10 | 11526.14 | 0.67 |
| 2025-01-08 | 7.51 | 7.50 | -0.01 | -0.13 | 235044.51 | 17575.52 | 1.02 |
| 2025-01-07 | 7.52 | 7.51 | -0.05 | -0.66 | 168914.52 | 12693.68 | 0.73 |
| 2025-01-06 | 7.48 | 7.56 | 0.08 | 1.07 | 181209.65 | 13599.87 | 0.79 |
| 2025-01-03 | 7.58 | 7.48 | -0.07 | -0.93 | 243631.37 | 18435.83 | 1.06 |
| 2025-01-02 | 7.77 | 7.55 | -0.22 | -2.83 | 261822.80 | 20092.48 | 1.14 |
| 2024-12-31 | 7.91 | 7.77 | -0.14 | -1.77 | 291647.06 | 22833.90 | 1.27 |
| 2024-12-30 | 7.89 | 7.91 | 0.02 | 0.25 | 326082.13 | 25816.27 | 1.42 |
| 2024-12-27 | 7.82 | 7.89 | 0.06 | 0.77 | 316903.16 | 24962.99 | 1.38 |
| 2024-12-26 | 7.88 | 7.83 | -0.06 | -0.76 | 260796.03 | 20387.25 | 1.13 |
| 2024-12-25 | 7.90 | 7.89 | 0.00 | 0.00 | 142746.16 | 11235.00 | 0.62 |
| 2024-12-24 | 7.85 | 7.89 | 0.02 | 0.25 | 212618.62 | 16780.06 | 0.92 |
| 2024-12-23 | 7.87 | 7.87 | 0.00 | 0.00 | 216008.46 | 17106.62 | 0.94 |
| 2024-12-20 | 7.95 | 7.87 | -0.09 | -1.13 | 188864.02 | 14934.45 | 0.82 |
| 2024-12-19 | 7.91 | 7.96 | -0.02 | -0.25 | 197432.91 | 15652.50 | 0.86 |
日K线
周K线
月K线
