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 | 8.18 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.49 |
| 买入/元 | 8.17 |
| 卖出/元 | 8.18 |
| 昨收/元 | 8.14 |
| 今开/元 | 8.14 |
| 最高/元 | 8.21 |
| 最低/元 | 8.13 |
| 成交量/手 | 271372.35 |
| 成交额/万 | 22179.19 |
| 股净值/元 | 15.43 |
| 市净率 | 0.92 |
| 总市值/万 | 4411081.67 |
| 流通值/万 | 1882551.04 |
| 换手率/% | 1.18 |
| 入市日期 | 1994-04-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 8.14 | 8.18 | 0.04 | 0.49 | 271372.35 | 22179.19 | 1.18 |
| 2025-08-07 | 8.18 | 8.14 | -0.03 | -0.37 | 279585.40 | 22762.52 | 1.21 |
| 2025-08-06 | 8.19 | 8.17 | -0.02 | -0.24 | 307895.58 | 25109.10 | 1.34 |
| 2025-08-05 | 8.19 | 8.19 | 0.00 | 0.00 | 270488.75 | 22148.42 | 1.18 |
| 2025-08-04 | 8.14 | 8.19 | 0.02 | 0.25 | 350946.55 | 28621.40 | 1.52 |
| 2025-08-01 | 8.20 | 8.17 | -0.04 | -0.49 | 322788.53 | 26428.91 | 1.40 |
| 2025-07-31 | 8.37 | 8.21 | -0.16 | -1.91 | 553095.60 | 45647.24 | 2.40 |
| 2025-07-30 | 8.38 | 8.37 | -0.02 | -0.24 | 604496.34 | 51019.31 | 2.63 |
| 2025-07-29 | 8.34 | 8.39 | 0.05 | 0.60 | 403265.70 | 33706.84 | 1.75 |
| 2025-07-28 | 8.31 | 8.34 | 0.04 | 0.48 | 484840.42 | 40234.11 | 2.11 |
| 2025-07-25 | 8.30 | 8.30 | 0.00 | 0.00 | 436406.98 | 36232.45 | 1.90 |
| 2025-07-24 | 8.19 | 8.30 | 0.12 | 1.47 | 607047.48 | 50292.13 | 2.64 |
| 2025-07-23 | 8.26 | 8.18 | -0.06 | -0.73 | 635272.50 | 52237.06 | 2.76 |
| 2025-07-22 | 8.12 | 8.24 | 0.13 | 1.60 | 665031.72 | 54322.93 | 2.89 |
| 2025-07-21 | 8.04 | 8.11 | 0.07 | 0.87 | 527903.11 | 42775.78 | 2.29 |
| 2025-07-18 | 7.95 | 8.04 | 0.10 | 1.26 | 502222.76 | 40226.31 | 2.18 |
| 2025-07-17 | 7.95 | 7.94 | 0.01 | 0.13 | 287191.65 | 22779.53 | 1.25 |
| 2025-07-16 | 7.90 | 7.93 | 0.01 | 0.13 | 326493.42 | 25926.20 | 1.42 |
| 2025-07-15 | 7.97 | 7.92 | -0.07 | -0.88 | 489965.45 | 38716.80 | 2.13 |
| 2025-07-14 | 7.94 | 7.99 | 0.05 | 0.63 | 381655.56 | 30476.89 | 1.66 |
| 2025-07-11 | 7.95 | 7.94 | 0.02 | 0.25 | 575204.45 | 45652.88 | 2.50 |
| 2025-07-10 | 8.03 | 8.09 | 0.05 | 0.62 | 331791.34 | 26815.70 | 1.44 |
| 2025-07-09 | 8.07 | 8.04 | -0.02 | -0.25 | 317562.43 | 25589.52 | 1.38 |
| 2025-07-08 | 8.03 | 8.06 | 0.03 | 0.37 | 279690.67 | 22470.74 | 1.22 |
| 2025-07-07 | 8.00 | 8.03 | 0.01 | 0.13 | 298017.34 | 23854.74 | 1.29 |
| 2025-07-04 | 8.10 | 8.02 | -0.09 | -1.11 | 516182.97 | 41503.31 | 2.24 |
| 2025-07-03 | 8.30 | 8.11 | -0.19 | -2.29 | 858575.85 | 70031.59 | 3.73 |
| 2025-07-02 | 8.05 | 8.30 | 0.41 | 5.20 | 1518134.07 | 125055.30 | 6.60 |
| 2025-07-01 | 7.86 | 7.89 | 0.03 | 0.38 | 306479.64 | 24119.66 | 1.33 |
| 2025-06-30 | 7.88 | 7.86 | -0.01 | -0.13 | 325026.72 | 25520.73 | 1.41 |
| 2025-06-27 | 7.85 | 7.87 | 0.00 | 0.00 | 365605.84 | 28851.88 | 1.59 |
| 2025-06-26 | 7.86 | 7.87 | 0.01 | 0.13 | 471503.40 | 37112.12 | 2.05 |
| 2025-06-25 | 7.84 | 7.86 | 0.02 | 0.26 | 364932.50 | 28532.89 | 1.59 |
| 2025-06-24 | 7.79 | 7.84 | -0.01 | -0.13 | 460336.40 | 35979.85 | 2.00 |
| 2025-06-23 | 7.69 | 7.85 | 0.13 | 1.68 | 572443.52 | 44767.95 | 2.49 |
| 2025-06-20 | 7.69 | 7.72 | 0.01 | 0.13 | 253787.50 | 19529.14 | 1.10 |
| 2025-06-19 | 7.70 | 7.71 | -0.03 | -0.39 | 316402.60 | 24379.75 | 1.37 |
| 2025-06-18 | 7.80 | 7.74 | -0.07 | -0.90 | 384250.41 | 29699.23 | 1.67 |
| 2025-06-17 | 7.80 | 7.81 | -0.02 | -0.26 | 273333.67 | 21247.22 | 1.19 |
| 2025-06-16 | 7.89 | 7.83 | -0.05 | -0.64 | 401289.81 | 31421.80 | 1.74 |
| 2025-06-13 | 7.74 | 7.88 | 0.11 | 1.42 | 580805.26 | 45441.84 | 2.52 |
| 2025-06-12 | 7.77 | 7.77 | -0.02 | -0.26 | 263086.94 | 20386.44 | 1.14 |
| 2025-06-11 | 7.76 | 7.79 | 0.05 | 0.65 | 332046.88 | 25903.21 | 1.44 |
| 2025-06-10 | 7.82 | 7.74 | -0.06 | -0.77 | 484851.29 | 37680.48 | 2.11 |
| 2025-06-09 | 7.75 | 7.80 | 0.05 | 0.65 | 301666.67 | 23513.38 | 1.31 |
| 2025-06-06 | 7.77 | 7.75 | -0.01 | -0.13 | 217915.50 | 16860.22 | 0.95 |
| 2025-06-05 | 7.75 | 7.76 | 0.00 | 0.00 | 299612.00 | 23255.78 | 1.30 |
| 2025-06-04 | 7.74 | 7.76 | 0.02 | 0.26 | 326809.16 | 25345.13 | 1.42 |
| 2025-06-03 | 7.70 | 7.74 | 0.01 | 0.13 | 227391.66 | 17533.59 | 0.99 |
| 2025-05-30 | 7.80 | 7.73 | -0.10 | -1.28 | 285221.08 | 22097.29 | 1.24 |
| 2025-05-29 | 7.79 | 7.83 | 0.06 | 0.77 | 303236.89 | 23711.85 | 1.32 |
| 2025-05-28 | 7.73 | 7.77 | 0.03 | 0.39 | 227978.60 | 17701.64 | 0.99 |
| 2025-05-27 | 7.81 | 7.74 | -0.07 | -0.90 | 415059.49 | 32046.00 | 1.80 |
| 2025-05-26 | 7.92 | 7.81 | -0.11 | -1.39 | 389402.97 | 30488.92 | 1.69 |
| 2025-05-23 | 7.90 | 7.92 | 0.01 | 0.13 | 364829.47 | 29078.20 | 1.59 |
| 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 |
日K线
周K线
月K线
