中洲控股(000042)股票信息
| 股票代码 | 000042 |
| 股票名称 | 中洲控股 |
| 最新价/元 | 4.44 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 2.07 |
| 买入/元 | 4.43 |
| 卖出/元 | 4.44 |
| 昨收/元 | 4.35 |
| 今开/元 | 4.40 |
| 最高/元 | 4.57 |
| 最低/元 | 4.36 |
| 成交量/手 | 301184.44 |
| 成交额/万 | 13424.16 |
| 股净值/元 | -1.60 |
| 市净率 | 0.51 |
| 总市值/万 | 295185.03 |
| 流通值/万 | 294811.28 |
| 换手率/% | 4.54 |
| 入市日期 | 1994-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
中洲控股(000042)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 | 4.40 | 4.44 | 0.09 | 2.07 | 301184.44 | 13424.16 | 4.54 |
| 2024-07-01 | 3.93 | 4.35 | 0.40 | 10.13 | 174913.00 | 7302.48 | 2.63 |
| 2024-06-28 | 3.94 | 3.95 | 0.00 | 0.00 | 79844.00 | 3186.50 | 1.20 |
| 2024-06-27 | 4.00 | 3.95 | -0.03 | -0.75 | 105780.00 | 4240.00 | 1.59 |
| 2024-06-26 | 3.93 | 3.98 | 0.03 | 0.76 | 110079.00 | 4338.00 | 1.66 |
| 2024-06-25 | 3.91 | 3.95 | 0.07 | 1.80 | 152338.00 | 5970.90 | 2.29 |
| 2024-06-24 | 4.02 | 3.88 | -0.19 | -4.67 | 168423.00 | 6607.09 | 2.54 |
| 2024-06-21 | 4.12 | 4.07 | -0.09 | -2.16 | 187058.39 | 7677.52 | 2.82 |
| 2024-06-20 | 4.37 | 4.16 | -0.26 | -5.88 | 238976.55 | 10053.98 | 3.60 |
| 2024-06-19 | 4.63 | 4.42 | -0.16 | -3.49 | 303175.56 | 13652.29 | 4.57 |
| 2024-06-18 | 4.99 | 4.58 | -0.18 | -3.78 | 377525.00 | 17552.51 | 5.69 |
| 2024-06-17 | 4.42 | 4.76 | 0.43 | 9.93 | 60579.00 | 2840.19 | 0.91 |
| 2024-06-14 | 4.19 | 4.33 | 0.15 | 3.59 | 140964.67 | 6092.81 | 2.12 |
| 2024-06-13 | 4.34 | 4.18 | -0.15 | -3.46 | 69489.46 | 2930.89 | 1.05 |
| 2024-06-12 | 4.29 | 4.33 | 0.04 | 0.93 | 77251.27 | 3331.99 | 1.16 |
| 2024-06-11 | 4.31 | 4.29 | -0.04 | -0.92 | 109804.00 | 4704.69 | 1.65 |
| 2024-06-07 | 4.20 | 4.33 | 0.15 | 3.59 | 133573.34 | 5707.79 | 2.01 |
| 2024-06-06 | 4.45 | 4.18 | -0.26 | -5.86 | 156935.20 | 6696.92 | 2.36 |
| 2024-06-05 | 4.62 | 4.44 | -0.21 | -4.52 | 94994.00 | 4268.60 | 1.43 |
| 2024-06-04 | 4.58 | 4.65 | 0.03 | 0.65 | 132376.00 | 6086.29 | 1.99 |
| 2024-06-03 | 4.81 | 4.62 | -0.19 | -3.95 | 145425.00 | 6725.10 | 2.19 |
| 2024-05-31 | 4.83 | 4.81 | 0.02 | 0.42 | 97697.34 | 4695.32 | 1.47 |
| 2024-05-30 | 4.88 | 4.79 | -0.13 | -2.64 | 111438.44 | 5376.16 | 1.68 |
| 2024-05-29 | 4.90 | 4.92 | 0.08 | 1.65 | 136719.00 | 6794.33 | 2.06 |
| 2024-05-28 | 5.05 | 4.84 | -0.18 | -3.59 | 131282.00 | 6415.84 | 1.98 |
| 2024-05-27 | 4.90 | 5.02 | 0.13 | 2.66 | 150330.00 | 7395.09 | 2.26 |
| 2024-05-24 | 5.00 | 4.89 | -0.11 | -2.20 | 163105.44 | 8052.74 | 2.46 |
| 2024-05-23 | 5.06 | 5.00 | -0.17 | -3.29 | 236529.00 | 11933.46 | 3.56 |
| 2024-05-22 | 5.18 | 5.17 | -0.01 | -0.19 | 318083.94 | 16718.10 | 4.79 |
| 2024-05-21 | 5.19 | 5.18 | 0.02 | 0.39 | 222615.00 | 11545.95 | 3.35 |
| 2024-05-20 | 5.25 | 5.16 | -0.22 | -4.09 | 337533.86 | 17414.25 | 5.08 |
| 2024-05-17 | 5.16 | 5.38 | 0.32 | 6.32 | 394964.78 | 20449.45 | 5.95 |
| 2024-05-16 | 4.89 | 5.06 | 0.16 | 3.27 | 360883.63 | 18247.99 | 5.44 |
| 2024-05-15 | 4.87 | 4.90 | -0.01 | -0.20 | 304762.79 | 15062.77 | 4.59 |
| 2024-05-14 | 4.61 | 4.91 | 0.30 | 6.51 | 351391.49 | 17275.40 | 5.29 |
| 2024-05-13 | 4.72 | 4.61 | -0.15 | -3.15 | 128314.44 | 5974.35 | 1.93 |
| 2024-05-10 | 4.61 | 4.76 | 0.17 | 3.70 | 184104.00 | 8674.73 | 2.77 |
| 2024-05-09 | 4.52 | 4.59 | 0.09 | 2.00 | 137030.00 | 6304.63 | 2.06 |
| 2024-05-08 | 4.66 | 4.50 | -0.19 | -4.05 | 152067.00 | 6918.46 | 2.29 |
| 2024-05-07 | 4.62 | 4.69 | 0.03 | 0.64 | 210874.51 | 9816.63 | 3.18 |
| 2024-05-06 | 4.58 | 4.66 | 0.19 | 4.25 | 269110.99 | 12580.62 | 4.05 |
| 2024-04-30 | 4.50 | 4.47 | 0.15 | 3.47 | 306856.97 | 13896.44 | 4.62 |
| 2024-04-29 | 3.96 | 4.32 | 0.34 | 8.54 | 178758.18 | 7550.24 | 2.69 |
| 2024-04-26 | 3.81 | 3.98 | 0.16 | 4.19 | 120655.14 | 4729.22 | 1.82 |
| 2024-04-25 | 3.71 | 3.82 | 0.11 | 2.97 | 105442.00 | 4023.45 | 1.59 |
| 2024-04-24 | 3.58 | 3.71 | 0.14 | 3.92 | 133728.04 | 5000.29 | 2.01 |
| 2024-04-23 | 3.49 | 3.57 | 0.08 | 2.29 | 87499.70 | 3127.12 | 1.32 |
| 2024-04-22 | 3.53 | 3.49 | -0.07 | -1.97 | 69876.52 | 2439.23 | 1.05 |
| 2024-04-19 | 3.58 | 3.56 | -0.05 | -1.39 | 87703.00 | 3133.66 | 1.32 |
| 2024-04-18 | 3.63 | 3.61 | 0.00 | 0.00 | 136313.34 | 4910.95 | 2.05 |
| 2024-04-17 | 3.46 | 3.61 | 0.10 | 2.85 | 149542.64 | 5381.22 | 2.25 |
| 2024-04-16 | 3.87 | 3.51 | -0.39 | -10.00 | 172782.00 | 6158.91 | 2.60 |
| 2024-04-15 | 4.07 | 3.90 | -0.20 | -4.88 | 155406.00 | 6065.60 | 2.34 |
| 2024-04-12 | 4.24 | 4.10 | -0.15 | -3.53 | 103791.00 | 4334.58 | 1.56 |
| 2024-04-11 | 4.25 | 4.25 | 0.01 | 0.24 | 102930.00 | 4394.23 | 1.55 |
| 2024-04-10 | 4.49 | 4.24 | -0.28 | -6.20 | 179337.29 | 7733.93 | 2.70 |
| 2024-04-09 | 4.45 | 4.52 | 0.05 | 1.12 | 117600.23 | 5281.83 | 1.77 |
| 2024-04-08 | 4.73 | 4.47 | -0.23 | -4.89 | 220452.44 | 10095.20 | 3.32 |
| 2024-04-03 | 4.90 | 4.70 | -0.31 | -6.19 | 360281.32 | 17216.08 | 5.43 |
| 2024-04-02 | 4.70 | 5.01 | 0.33 | 7.05 | 418813.44 | 20818.01 | 6.31 |
| 2024-04-01 | 4.52 | 4.68 | 0.16 | 3.54 | 178595.02 | 8397.17 | 2.69 |
| 2024-03-29 | 4.48 | 4.52 | 0.03 | 0.67 | 127389.38 | 5797.80 | 1.92 |
| 2024-03-28 | 4.49 | 4.49 | -0.03 | -0.66 | 182614.04 | 8228.22 | 2.75 |
| 2024-03-27 | 4.77 | 4.52 | -0.35 | -7.19 | 245334.91 | 11375.19 | 3.69 |
| 2024-03-26 | 4.52 | 4.87 | 0.29 | 6.33 | 309659.92 | 14739.67 | 4.66 |
| 2024-03-25 | 4.56 | 4.58 | -0.04 | -0.87 | 154269.56 | 7181.40 | 2.32 |
| 2024-03-22 | 4.69 | 4.62 | -0.13 | -2.74 | 186780.48 | 8611.79 | 2.81 |
| 2024-03-21 | 4.82 | 4.75 | 0.00 | 0.00 | 189071.40 | 9067.44 | 2.85 |
| 2024-03-20 | 4.80 | 4.75 | -0.02 | -0.42 | 241737.27 | 11622.28 | 3.64 |
| 2024-03-19 | 4.84 | 4.77 | -0.03 | -0.63 | 206850.65 | 10000.31 | 3.12 |
| 2024-03-18 | 4.85 | 4.80 | -0.09 | -1.84 | 247349.24 | 11867.60 | 3.73 |
| 2024-03-15 | 4.65 | 4.89 | 0.21 | 4.49 | 424960.25 | 20346.04 | 6.40 |
| 2024-03-14 | 4.74 | 4.68 | -0.41 | -8.06 | 431968.58 | 20734.12 | 6.51 |
| 2024-03-13 | 4.70 | 5.09 | 0.16 | 3.25 | 582473.96 | 29214.79 | 8.77 |
| 2024-03-12 | 4.46 | 4.93 | 0.45 | 10.05 | 491536.74 | 22405.51 | 7.40 |
| 2024-03-11 | 4.08 | 4.48 | 0.41 | 10.07 | 261993.94 | 11441.70 | 3.95 |
| 2024-03-08 | 4.05 | 4.07 | 0.02 | 0.49 | 65494.65 | 2650.76 | 0.99 |
| 2024-03-07 | 4.05 | 4.05 | -0.01 | -0.25 | 84095.32 | 3441.77 | 1.27 |
| 2024-03-06 | 4.03 | 4.06 | 0.03 | 0.74 | 83539.17 | 3391.76 | 1.26 |
| 2024-03-05 | 4.12 | 4.03 | -0.10 | -2.42 | 98723.54 | 4035.70 | 1.49 |
| 2024-03-04 | 4.22 | 4.13 | -0.08 | -1.90 | 141340.23 | 5848.70 | 2.13 |
| 2024-03-01 | 4.25 | 4.21 | -0.01 | -0.24 | 142915.28 | 6087.93 | 2.15 |
| 2024-02-29 | 4.04 | 4.22 | 0.05 | 1.20 | 200406.61 | 8338.48 | 3.02 |
| 2024-02-28 | 4.88 | 4.17 | -0.46 | -9.94 | 363404.38 | 16364.98 | 5.47 |
| 2024-02-27 | 4.20 | 4.63 | 0.42 | 9.98 | 136622.60 | 6062.84 | 2.06 |
| 2024-02-26 | 4.10 | 4.21 | 0.10 | 2.43 | 182060.65 | 7567.05 | 2.74 |
| 2024-02-23 | 3.94 | 4.11 | 0.19 | 4.85 | 162806.95 | 6526.50 | 2.45 |
| 2024-02-22 | 3.82 | 3.92 | 0.11 | 2.89 | 120688.28 | 4662.42 | 1.82 |
| 2024-02-21 | 3.66 | 3.81 | 0.13 | 3.53 | 178466.98 | 6821.48 | 2.69 |
| 2024-02-20 | 3.48 | 3.68 | 0.19 | 5.44 | 169068.00 | 6037.21 | 2.55 |
| 2024-02-19 | 3.37 | 3.49 | 0.13 | 3.87 | 186154.58 | 6391.00 | 2.80 |
| 2024-02-08 | 3.08 | 3.36 | 0.11 | 3.39 | 286436.30 | 8896.56 | 4.31 |
| 2024-02-07 | 3.61 | 3.25 | -0.36 | -9.97 | 198809.50 | 6535.10 | 2.99 |
| 2024-02-06 | 3.61 | 3.61 | -0.40 | -9.98 | 215183.40 | 7798.70 | 3.24 |
| 2024-02-05 | 4.50 | 4.01 | -0.45 | -10.09 | 86433.00 | 3565.26 | 1.30 |
| 2024-01-26 | 5.67 | 5.88 | 0.24 | 4.26 | 92007.00 | 5378.35 | 1.39 |
| 2024-01-25 | 5.41 | 5.64 | 0.25 | 4.64 | 70205.64 | 3907.42 | 1.06 |
| 2024-01-24 | 5.16 | 5.39 | 0.27 | 5.27 | 79202.44 | 4176.85 | 1.19 |
| 2024-01-23 | 5.10 | 5.12 | 0.05 | 0.99 | 62458.18 | 3159.82 | 0.94 |
| 2024-01-22 | 5.45 | 5.07 | -0.40 | -7.31 | 104370.00 | 5478.41 | 1.57 |
日K线
周K线
月K线
