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 | 6.95 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -0.86 |
| 买入/元 | 6.94 |
| 卖出/元 | 6.95 |
| 昨收/元 | 7.01 |
| 今开/元 | 6.95 |
| 最高/元 | 7.01 |
| 最低/元 | 6.91 |
| 成交量/手 | 83426.00 |
| 成交额/万 | 5808.85 |
| 股净值/元 | -2.28 |
| 市净率 | 1.33 |
| 总市值/万 | 462057.64 |
| 流通值/万 | 461571.19 |
| 换手率/% | 1.26 |
| 入市日期 | 1994-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 6.95 | 6.95 | -0.06 | -0.86 | 83426.00 | 5808.85 | 1.26 |
| 2025-05-07 | 7.08 | 7.01 | -0.03 | -0.43 | 108561.00 | 7655.06 | 1.63 |
| 2025-05-06 | 7.16 | 7.04 | -0.11 | -1.54 | 122025.00 | 8596.98 | 1.84 |
| 2025-04-30 | 7.19 | 7.15 | -0.02 | -0.28 | 64687.00 | 4633.71 | 0.97 |
| 2025-04-29 | 7.38 | 7.17 | -0.05 | -0.69 | 125945.00 | 9087.90 | 1.90 |
| 2025-04-28 | 7.02 | 7.22 | 0.20 | 2.85 | 146074.00 | 10448.56 | 2.20 |
| 2025-04-25 | 6.99 | 7.02 | 0.03 | 0.43 | 151560.00 | 10676.26 | 2.28 |
| 2025-04-24 | 6.76 | 6.99 | 0.20 | 2.95 | 254533.67 | 18070.62 | 3.83 |
| 2025-04-23 | 6.85 | 6.79 | -0.16 | -2.30 | 168960.00 | 11560.37 | 2.54 |
| 2025-04-22 | 7.11 | 6.95 | -0.15 | -2.11 | 272326.87 | 18633.78 | 4.10 |
| 2025-04-21 | 6.90 | 7.10 | 0.22 | 3.20 | 137057.00 | 9569.75 | 2.06 |
| 2025-04-18 | 6.67 | 6.88 | 0.24 | 3.61 | 146773.00 | 9977.87 | 2.21 |
| 2025-04-17 | 6.45 | 6.64 | 0.20 | 3.11 | 126743.50 | 8390.43 | 1.91 |
| 2025-04-16 | 6.36 | 6.44 | 0.07 | 1.10 | 77488.68 | 4965.28 | 1.17 |
| 2025-04-15 | 6.54 | 6.37 | -0.17 | -2.60 | 92783.00 | 5931.36 | 1.40 |
| 2025-04-14 | 6.39 | 6.54 | 0.17 | 2.67 | 124732.17 | 8061.80 | 1.88 |
| 2025-04-11 | 6.21 | 6.37 | 0.06 | 0.95 | 148151.53 | 9313.59 | 2.23 |
| 2025-04-10 | 6.19 | 6.31 | 0.15 | 2.44 | 130019.55 | 8179.78 | 1.96 |
| 2025-04-09 | 6.05 | 6.16 | 0.12 | 1.99 | 136296.00 | 8250.00 | 2.05 |
| 2025-04-08 | 5.89 | 6.04 | 0.12 | 2.03 | 101519.00 | 6107.17 | 1.53 |
| 2025-04-07 | 6.36 | 5.92 | -0.55 | -8.50 | 207423.00 | 12647.02 | 3.12 |
| 2025-04-03 | 6.11 | 6.47 | 0.31 | 5.03 | 152412.00 | 9663.67 | 2.30 |
| 2025-04-02 | 6.29 | 6.16 | -0.10 | -1.60 | 63802.00 | 3952.36 | 0.96 |
| 2025-04-01 | 6.16 | 6.26 | 0.09 | 1.46 | 66417.00 | 4149.55 | 1.00 |
| 2025-03-31 | 6.32 | 6.17 | -0.14 | -2.22 | 86706.00 | 5354.27 | 1.31 |
| 2025-03-28 | 6.45 | 6.31 | -0.09 | -1.41 | 110956.00 | 6985.06 | 1.67 |
| 2025-03-27 | 6.24 | 6.40 | 0.17 | 2.73 | 98362.49 | 6263.44 | 1.48 |
| 2025-03-26 | 6.15 | 6.23 | 0.08 | 1.30 | 43416.44 | 2692.21 | 0.65 |
| 2025-03-25 | 6.09 | 6.15 | 0.04 | 0.66 | 66865.87 | 4100.61 | 1.01 |
| 2025-03-24 | 6.06 | 6.11 | 0.01 | 0.16 | 76991.00 | 4685.51 | 1.16 |
| 2025-03-21 | 6.51 | 6.10 | -0.45 | -6.87 | 199660.74 | 12379.19 | 3.01 |
| 2025-03-20 | 6.32 | 6.55 | 0.23 | 3.64 | 115266.30 | 7526.03 | 1.74 |
| 2025-03-19 | 6.27 | 6.32 | 0.05 | 0.80 | 74101.36 | 4685.49 | 1.12 |
| 2025-03-18 | 6.21 | 6.27 | 0.06 | 0.97 | 81845.00 | 5063.25 | 1.23 |
| 2025-03-17 | 6.29 | 6.21 | -0.01 | -0.16 | 77858.00 | 4866.06 | 1.17 |
| 2025-03-14 | 6.13 | 6.22 | 0.08 | 1.30 | 107563.00 | 6667.74 | 1.62 |
| 2025-03-13 | 6.22 | 6.14 | -0.08 | -1.29 | 92695.00 | 5678.50 | 1.40 |
| 2025-03-12 | 6.12 | 6.22 | 0.11 | 1.80 | 115444.21 | 7158.88 | 1.74 |
| 2025-03-11 | 5.99 | 6.11 | 0.06 | 0.99 | 163674.00 | 10000.29 | 2.47 |
| 2025-03-10 | 6.00 | 6.05 | 0.05 | 0.83 | 129599.00 | 7775.15 | 1.95 |
| 2025-03-07 | 6.00 | 6.00 | -0.07 | -1.15 | 231295.00 | 13728.05 | 3.48 |
| 2025-03-06 | 6.04 | 6.07 | 0.03 | 0.50 | 243511.00 | 14743.24 | 3.67 |
| 2025-03-05 | 6.04 | 6.04 | -0.67 | -9.99 | 264479.00 | 15995.13 | 3.98 |
| 2025-03-04 | 7.45 | 6.71 | -0.75 | -10.05 | 210326.00 | 14547.32 | 3.17 |
| 2025-03-03 | 7.29 | 7.46 | 0.34 | 4.78 | 222830.76 | 16418.63 | 3.36 |
| 2025-02-28 | 7.17 | 7.12 | -0.04 | -0.56 | 120576.00 | 8649.28 | 1.82 |
| 2025-02-27 | 7.22 | 7.16 | -0.03 | -0.42 | 102318.00 | 7298.62 | 1.54 |
| 2025-02-26 | 7.06 | 7.19 | 0.17 | 2.42 | 157259.84 | 11226.85 | 2.37 |
| 2025-02-25 | 7.00 | 7.02 | -0.03 | -0.43 | 180251.77 | 12619.13 | 2.71 |
| 2025-02-24 | 7.01 | 7.05 | -0.01 | -0.14 | 202939.85 | 14621.47 | 3.06 |
| 2025-02-21 | 6.95 | 7.06 | 0.11 | 1.58 | 254548.00 | 17974.14 | 3.83 |
| 2025-02-20 | 7.24 | 6.95 | -0.22 | -3.07 | 315525.86 | 21979.15 | 4.75 |
| 2025-02-19 | 6.69 | 7.17 | 0.44 | 6.54 | 216940.92 | 15249.34 | 3.27 |
| 2025-02-18 | 6.63 | 6.73 | 0.07 | 1.05 | 189716.54 | 12902.89 | 2.86 |
| 2025-02-17 | 6.33 | 6.66 | 0.36 | 5.71 | 229411.25 | 14952.27 | 3.46 |
| 2025-02-14 | 6.09 | 6.30 | 0.19 | 3.11 | 193213.72 | 11965.03 | 2.91 |
| 2025-02-13 | 6.15 | 6.11 | -0.02 | -0.33 | 188544.91 | 11505.07 | 2.84 |
| 2025-02-12 | 5.66 | 6.13 | 0.47 | 8.30 | 251746.49 | 15109.98 | 3.79 |
| 2025-02-11 | 5.58 | 5.66 | 0.11 | 1.98 | 201319.00 | 11365.54 | 3.03 |
| 2025-02-10 | 5.55 | 5.55 | 0.02 | 0.36 | 331936.69 | 18380.21 | 5.00 |
| 2025-02-07 | 5.02 | 5.53 | 0.50 | 9.94 | 147297.71 | 7999.80 | 2.22 |
| 2025-02-06 | 4.94 | 5.03 | 0.09 | 1.82 | 148611.26 | 7392.76 | 2.24 |
| 2025-02-05 | 4.97 | 4.94 | 0.07 | 1.44 | 255922.46 | 12707.52 | 3.85 |
| 2025-01-27 | 4.50 | 4.87 | 0.44 | 9.93 | 252060.88 | 12047.43 | 3.80 |
| 2025-01-24 | 4.43 | 4.43 | 0.02 | 0.45 | 123270.00 | 5461.20 | 1.86 |
| 2025-01-23 | 4.46 | 4.41 | -0.06 | -1.34 | 220702.00 | 9819.46 | 3.32 |
| 2025-01-22 | 4.57 | 4.47 | -0.07 | -1.54 | 106368.00 | 4761.01 | 1.60 |
| 2025-01-21 | 4.51 | 4.54 | 0.07 | 1.57 | 157386.48 | 7219.98 | 2.37 |
| 2025-01-20 | 4.38 | 4.47 | 0.13 | 3.00 | 108587.00 | 4813.20 | 1.64 |
| 2025-01-17 | 4.35 | 4.34 | -0.04 | -0.91 | 99341.00 | 4336.87 | 1.50 |
| 2025-01-16 | 4.35 | 4.38 | 0.03 | 0.69 | 127847.00 | 5671.49 | 1.93 |
| 2025-01-15 | 4.28 | 4.35 | 0.08 | 1.87 | 102253.59 | 4417.72 | 1.54 |
| 2025-01-14 | 4.17 | 4.27 | 0.13 | 3.14 | 77360.02 | 3274.24 | 1.17 |
| 2025-01-13 | 4.09 | 4.14 | 0.02 | 0.49 | 85024.00 | 3481.33 | 1.28 |
| 2025-01-10 | 4.28 | 4.12 | -0.17 | -3.96 | 92967.00 | 3899.58 | 1.40 |
| 2025-01-09 | 4.26 | 4.29 | 0.02 | 0.47 | 81244.20 | 3483.55 | 1.22 |
| 2025-01-08 | 4.30 | 4.27 | -0.04 | -0.93 | 87840.00 | 3709.08 | 1.32 |
| 2025-01-07 | 4.23 | 4.31 | 0.10 | 2.38 | 68864.00 | 2933.65 | 1.04 |
| 2025-01-06 | 4.23 | 4.21 | 0.00 | 0.00 | 76665.00 | 3182.60 | 1.15 |
| 2025-01-03 | 4.45 | 4.21 | -0.20 | -4.54 | 110099.00 | 4720.71 | 1.66 |
| 2025-01-02 | 4.47 | 4.41 | -0.06 | -1.34 | 114266.00 | 5144.89 | 1.72 |
| 2024-12-31 | 4.58 | 4.47 | -0.11 | -2.40 | 144885.00 | 6593.48 | 2.18 |
| 2024-12-30 | 4.69 | 4.58 | -0.12 | -2.55 | 145060.00 | 6621.99 | 2.18 |
| 2024-12-27 | 4.72 | 4.70 | 0.03 | 0.64 | 167579.00 | 8000.05 | 2.52 |
| 2024-12-26 | 4.82 | 4.67 | -0.08 | -1.68 | 178133.59 | 8470.02 | 2.68 |
| 2024-12-25 | 5.17 | 4.75 | -0.53 | -10.04 | 318316.52 | 15695.75 | 4.79 |
| 2024-12-24 | 5.19 | 5.28 | 0.20 | 3.94 | 565530.21 | 30719.59 | 8.52 |
| 2024-12-23 | 5.36 | 5.08 | -0.22 | -4.15 | 127642.00 | 6599.00 | 1.92 |
| 2024-12-20 | 5.21 | 5.30 | 0.11 | 2.12 | 122033.00 | 6416.36 | 1.84 |
| 2024-12-19 | 5.25 | 5.19 | -0.10 | -1.89 | 80608.00 | 4194.14 | 1.21 |
| 2024-12-18 | 5.32 | 5.29 | -0.03 | -0.56 | 112117.18 | 5951.85 | 1.69 |
| 2024-12-17 | 5.56 | 5.32 | -0.24 | -4.32 | 164030.56 | 8799.58 | 2.47 |
| 2024-12-16 | 5.65 | 5.56 | -0.07 | -1.24 | 97614.00 | 5443.83 | 1.47 |
| 2024-12-13 | 5.80 | 5.63 | -0.24 | -4.09 | 167608.96 | 9588.64 | 2.52 |
| 2024-12-12 | 5.81 | 5.87 | 0.06 | 1.03 | 150558.56 | 8813.72 | 2.27 |
| 2024-12-11 | 5.48 | 5.81 | 0.31 | 5.64 | 208588.00 | 11872.73 | 3.14 |
| 2024-12-10 | 5.72 | 5.50 | 0.03 | 0.55 | 190954.18 | 10719.17 | 2.88 |
| 2024-12-09 | 5.81 | 5.47 | -0.18 | -3.19 | 249005.00 | 14006.29 | 3.75 |
| 2024-12-06 | 5.42 | 5.65 | 0.29 | 5.41 | 266851.41 | 15141.76 | 4.02 |
| 2024-12-05 | 5.32 | 5.36 | 0.06 | 1.13 | 106926.32 | 5679.19 | 1.61 |
日K线
周K线
月K线
