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 | 9.14 |
| 涨跌额/元 | -0.44 |
| 涨跌幅/% | -4.59 |
| 买入/元 | 9.14 |
| 卖出/元 | 9.15 |
| 昨收/元 | 9.58 |
| 今开/元 | 9.58 |
| 最高/元 | 9.65 |
| 最低/元 | 8.95 |
| 成交量/手 | 400650.72 |
| 成交额/万 | 36797.65 |
| 股净值/元 | 130.57 |
| 市净率 | 1.08 |
| 总市值/万 | 4928763.63 |
| 流通值/万 | 2103486.13 |
| 换手率/% | 1.74 |
| 入市日期 | 1994-04-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 9.58 | 9.14 | -0.44 | -4.59 | 400650.72 | 36797.65 | 1.74 |
| 2024-07-01 | 9.30 | 9.58 | 0.32 | 3.46 | 235887.02 | 22375.68 | 1.02 |
| 2024-06-28 | 9.15 | 9.26 | 0.06 | 0.65 | 234466.78 | 21686.01 | 1.02 |
| 2024-06-27 | 9.33 | 9.20 | -0.13 | -1.39 | 236929.56 | 21916.26 | 1.03 |
| 2024-06-26 | 9.48 | 9.33 | -0.17 | -1.79 | 314416.20 | 29188.23 | 1.37 |
| 2024-06-25 | 9.49 | 9.50 | 0.01 | 0.11 | 192774.98 | 18350.83 | 0.84 |
| 2024-06-24 | 9.58 | 9.49 | -0.12 | -1.25 | 250026.07 | 23840.85 | 1.09 |
| 2024-06-21 | 9.64 | 9.61 | 0.00 | 0.00 | 247189.04 | 23844.61 | 1.07 |
| 2024-06-20 | 9.82 | 9.61 | -0.18 | -1.84 | 213597.50 | 20803.44 | 0.93 |
| 2024-06-19 | 9.94 | 9.79 | -0.15 | -1.51 | 186013.82 | 18422.97 | 0.81 |
| 2024-06-18 | 9.53 | 9.94 | 0.41 | 4.30 | 346517.30 | 33997.48 | 1.51 |
| 2024-06-17 | 9.54 | 9.53 | -0.03 | -0.31 | 252684.18 | 24129.09 | 1.10 |
| 2024-06-14 | 9.77 | 9.56 | -0.24 | -2.45 | 248031.41 | 24040.00 | 1.08 |
| 2024-06-13 | 9.78 | 9.80 | -0.02 | -0.20 | 233757.33 | 22863.84 | 1.02 |
| 2024-06-12 | 9.71 | 9.82 | 0.10 | 1.03 | 321871.02 | 31278.15 | 1.40 |
| 2024-06-11 | 10.37 | 9.72 | -0.75 | -7.16 | 730223.85 | 71671.46 | 3.17 |
| 2024-06-07 | 10.49 | 10.47 | 0.03 | 0.29 | 256301.26 | 26799.85 | 1.11 |
| 2024-06-06 | 10.39 | 10.44 | 0.10 | 0.97 | 532151.64 | 55625.68 | 2.31 |
| 2024-06-05 | 10.40 | 10.34 | -0.06 | -0.58 | 598091.89 | 62268.13 | 2.60 |
| 2024-06-04 | 9.80 | 10.40 | 0.60 | 6.12 | 677088.65 | 68827.94 | 2.94 |
| 2024-06-03 | 9.66 | 9.80 | 0.22 | 2.30 | 437751.63 | 42984.03 | 1.90 |
| 2024-05-31 | 9.57 | 9.58 | 0.03 | 0.31 | 187211.19 | 17879.91 | 0.81 |
| 2024-05-30 | 9.38 | 9.55 | 0.14 | 1.49 | 231637.46 | 22041.96 | 1.01 |
| 2024-05-29 | 9.46 | 9.41 | -0.07 | -0.74 | 181773.88 | 17192.93 | 0.79 |
| 2024-05-28 | 9.52 | 9.48 | -0.04 | -0.42 | 215352.88 | 20403.38 | 0.94 |
| 2024-05-27 | 9.28 | 9.52 | 0.29 | 3.14 | 262037.16 | 24839.59 | 1.14 |
| 2024-05-24 | 9.11 | 9.23 | 0.12 | 1.32 | 172702.07 | 16018.88 | 0.75 |
| 2024-05-23 | 9.20 | 9.11 | -0.12 | -1.30 | 176307.44 | 16174.54 | 0.77 |
| 2024-05-22 | 9.37 | 9.23 | -0.15 | -1.60 | 200096.18 | 18605.34 | 0.87 |
| 2024-05-21 | 9.45 | 9.38 | -0.07 | -0.74 | 191596.87 | 18157.16 | 0.83 |
| 2024-05-20 | 9.39 | 9.45 | 0.05 | 0.53 | 207433.03 | 19510.55 | 0.90 |
| 2024-05-17 | 9.39 | 9.40 | 0.05 | 0.54 | 205287.17 | 19178.39 | 0.89 |
| 2024-05-16 | 9.53 | 9.35 | -0.21 | -2.20 | 268954.67 | 25341.63 | 1.17 |
| 2024-05-15 | 9.60 | 9.56 | -0.03 | -0.31 | 221103.83 | 21346.05 | 0.96 |
| 2024-05-14 | 9.66 | 9.59 | -0.05 | -0.52 | 184885.42 | 17706.66 | 0.80 |
| 2024-05-13 | 9.53 | 9.64 | 0.09 | 0.94 | 223877.78 | 21527.82 | 0.97 |
| 2024-05-10 | 9.67 | 9.55 | -0.11 | -1.14 | 196323.62 | 18803.61 | 0.85 |
| 2024-05-09 | 9.26 | 9.66 | 0.34 | 3.65 | 276682.44 | 26408.70 | 1.20 |
| 2024-05-08 | 9.39 | 9.32 | -0.11 | -1.17 | 171968.12 | 16069.42 | 0.75 |
| 2024-05-07 | 9.32 | 9.43 | 0.15 | 1.62 | 348802.34 | 32522.64 | 1.52 |
| 2024-05-06 | 9.07 | 9.28 | 0.21 | 2.32 | 508976.10 | 46132.86 | 2.21 |
| 2024-04-30 | 9.03 | 9.07 | 0.03 | 0.33 | 432866.02 | 39110.62 | 1.88 |
| 2024-04-29 | 9.03 | 9.04 | -0.03 | -0.33 | 307395.39 | 27818.20 | 1.34 |
| 2024-04-26 | 9.20 | 9.07 | -0.15 | -1.63 | 479307.83 | 43201.27 | 2.08 |
| 2024-04-25 | 9.09 | 9.22 | 0.14 | 1.54 | 251880.30 | 23031.05 | 1.09 |
| 2024-04-24 | 9.15 | 9.08 | -0.04 | -0.44 | 255155.53 | 23103.17 | 1.11 |
| 2024-04-23 | 9.16 | 9.12 | -0.10 | -1.09 | 264412.91 | 24221.89 | 1.15 |
| 2024-04-22 | 9.78 | 9.22 | -0.56 | -5.73 | 469631.93 | 44026.87 | 2.04 |
| 2024-04-19 | 9.58 | 9.78 | 0.16 | 1.66 | 342474.52 | 33513.02 | 1.49 |
| 2024-04-18 | 9.70 | 9.62 | -0.12 | -1.23 | 260716.75 | 25161.55 | 1.13 |
| 2024-04-17 | 9.65 | 9.74 | 0.08 | 0.83 | 336295.80 | 32588.19 | 1.46 |
| 2024-04-16 | 9.71 | 9.66 | -0.12 | -1.23 | 344637.24 | 33500.27 | 1.50 |
| 2024-04-15 | 9.50 | 9.78 | 0.28 | 2.95 | 357586.96 | 34837.89 | 1.55 |
| 2024-04-12 | 9.55 | 9.50 | -0.06 | -0.63 | 226854.05 | 21645.38 | 0.99 |
| 2024-04-11 | 9.19 | 9.56 | 0.33 | 3.58 | 380526.32 | 36279.49 | 1.65 |
| 2024-04-10 | 9.16 | 9.23 | 0.03 | 0.33 | 230318.40 | 21285.56 | 1.00 |
| 2024-04-09 | 9.51 | 9.20 | -0.30 | -3.16 | 341933.17 | 31615.51 | 1.49 |
| 2024-04-08 | 9.54 | 9.50 | -0.11 | -1.15 | 309817.47 | 29697.33 | 1.35 |
| 2024-04-03 | 9.64 | 9.61 | 0.02 | 0.21 | 519454.77 | 49518.96 | 2.26 |
| 2024-04-02 | 9.50 | 9.59 | 0.11 | 1.16 | 283404.82 | 27058.74 | 1.23 |
| 2024-04-01 | 9.58 | 9.48 | -0.09 | -0.94 | 318522.39 | 30429.84 | 1.38 |
| 2024-03-29 | 9.16 | 9.57 | 0.45 | 4.93 | 468782.74 | 44202.15 | 2.04 |
| 2024-03-28 | 8.95 | 9.12 | 0.16 | 1.79 | 286340.58 | 25861.71 | 1.24 |
| 2024-03-27 | 8.98 | 8.96 | -0.06 | -0.67 | 179801.62 | 16240.37 | 0.78 |
| 2024-03-26 | 9.07 | 9.02 | -0.07 | -0.77 | 134510.09 | 12150.69 | 0.58 |
| 2024-03-25 | 8.91 | 9.09 | 0.17 | 1.91 | 282328.22 | 25734.36 | 1.23 |
| 2024-03-22 | 9.14 | 8.92 | -0.21 | -2.30 | 268241.95 | 24086.04 | 1.17 |
| 2024-03-21 | 9.12 | 9.13 | 0.03 | 0.33 | 226961.41 | 20781.91 | 0.99 |
| 2024-03-20 | 8.90 | 9.10 | 0.19 | 2.13 | 349407.17 | 31649.05 | 1.52 |
| 2024-03-19 | 8.90 | 8.91 | 0.00 | 0.00 | 330409.97 | 29559.07 | 1.44 |
| 2024-03-18 | 8.74 | 8.91 | 0.17 | 1.95 | 381093.62 | 33509.00 | 1.66 |
| 2024-03-15 | 8.66 | 8.74 | 0.07 | 0.81 | 295719.66 | 25703.09 | 1.28 |
| 2024-03-14 | 8.46 | 8.67 | 0.16 | 1.88 | 459524.55 | 39723.23 | 2.00 |
| 2024-03-13 | 8.59 | 8.51 | -0.07 | -0.82 | 731505.13 | 61472.52 | 3.18 |
| 2024-03-12 | 9.13 | 8.58 | -0.57 | -6.23 | 759957.06 | 66310.69 | 3.30 |
| 2024-03-11 | 9.53 | 9.15 | -0.29 | -3.07 | 520425.82 | 48084.44 | 2.26 |
| 2024-03-08 | 9.21 | 9.44 | 0.25 | 2.72 | 346589.68 | 32362.40 | 1.51 |
| 2024-03-07 | 9.33 | 9.19 | -0.15 | -1.61 | 439546.62 | 40990.65 | 1.91 |
| 2024-03-06 | 9.30 | 9.34 | 0.03 | 0.32 | 388141.56 | 36403.74 | 1.69 |
| 2024-03-05 | 9.30 | 9.31 | -0.03 | -0.32 | 470141.67 | 43728.15 | 2.04 |
| 2024-03-04 | 9.36 | 9.34 | -0.10 | -1.06 | 403635.43 | 37912.76 | 1.75 |
| 2024-03-01 | 8.97 | 9.44 | 0.49 | 5.48 | 764843.98 | 70996.20 | 3.32 |
| 2024-02-29 | 8.55 | 8.95 | 0.33 | 3.83 | 433572.12 | 38269.89 | 1.88 |
| 2024-02-28 | 8.57 | 8.62 | 0.02 | 0.23 | 402209.31 | 34739.25 | 1.75 |
| 2024-02-27 | 8.52 | 8.60 | 0.05 | 0.59 | 243256.27 | 20892.39 | 1.06 |
| 2024-02-26 | 8.79 | 8.55 | -0.28 | -3.17 | 301928.84 | 26030.99 | 1.31 |
| 2024-02-23 | 8.76 | 8.83 | 0.08 | 0.91 | 310012.26 | 27041.91 | 1.35 |
| 2024-02-22 | 8.70 | 8.75 | -0.01 | -0.11 | 206164.75 | 18002.95 | 0.90 |
| 2024-02-21 | 8.87 | 8.76 | -0.12 | -1.35 | 245226.65 | 21753.98 | 1.07 |
| 2024-02-20 | 8.70 | 8.88 | 0.20 | 2.30 | 391066.55 | 34778.21 | 1.70 |
| 2024-02-19 | 8.80 | 8.68 | -0.10 | -1.14 | 432893.02 | 37467.80 | 1.88 |
| 2024-02-08 | 8.69 | 8.78 | 0.08 | 0.92 | 531322.38 | 47287.29 | 2.31 |
| 2024-02-07 | 8.55 | 8.70 | 0.06 | 0.69 | 473539.31 | 40985.24 | 2.06 |
| 2024-02-06 | 8.19 | 8.64 | 0.37 | 4.47 | 484061.37 | 41159.95 | 2.10 |
| 2024-02-05 | 8.12 | 8.27 | 0.11 | 1.35 | 430254.01 | 35063.15 | 1.87 |
| 2024-01-26 | 8.59 | 8.36 | -0.17 | -1.99 | 486100.18 | 41019.64 | 2.11 |
| 2024-01-25 | 8.17 | 8.53 | 0.36 | 4.41 | 548548.09 | 46176.88 | 2.38 |
| 2024-01-24 | 7.88 | 8.17 | 0.30 | 3.81 | 324506.63 | 26133.28 | 1.41 |
| 2024-01-23 | 7.76 | 7.87 | 0.07 | 0.90 | 240881.40 | 18958.18 | 1.05 |
| 2024-01-22 | 8.04 | 7.80 | -0.24 | -2.99 | 255183.70 | 20223.49 | 1.11 |
日K线
周K线
月K线
