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 | 8.23 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -2.95 |
| 买入/元 | 8.23 |
| 卖出/元 | 8.24 |
| 昨收/元 | 8.48 |
| 今开/元 | 8.47 |
| 最高/元 | 8.50 |
| 最低/元 | 8.22 |
| 成交量/手 | 122100.00 |
| 成交额/万 | 10179.16 |
| 股净值/元 | -2.70 |
| 市净率 | 1.58 |
| 总市值/万 | 547156.03 |
| 流通值/万 | 546579.98 |
| 换手率/% | 1.84 |
| 入市日期 | 1994-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-22 16:16:22 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.47 | 8.23 | -0.25 | -2.95 | 122100.00 | 10179.16 | 1.84 |
| 2025-07-21 | 8.41 | 8.48 | 0.04 | 0.47 | 65607.00 | 5546.08 | 0.99 |
| 2025-07-18 | 8.38 | 8.44 | 0.07 | 0.84 | 54417.00 | 4587.03 | 0.82 |
| 2025-07-17 | 8.39 | 8.37 | -0.05 | -0.59 | 63826.83 | 5339.17 | 0.96 |
| 2025-07-16 | 8.33 | 8.42 | 0.05 | 0.60 | 102907.64 | 8638.71 | 1.55 |
| 2025-07-15 | 8.22 | 8.37 | 0.05 | 0.60 | 166939.83 | 13707.94 | 2.51 |
| 2025-07-14 | 8.40 | 8.32 | -0.01 | -0.12 | 131395.00 | 10902.73 | 1.98 |
| 2025-07-11 | 8.23 | 8.33 | 0.11 | 1.34 | 126070.47 | 10328.65 | 1.90 |
| 2025-07-10 | 8.12 | 8.22 | 0.10 | 1.23 | 107249.00 | 8749.63 | 1.61 |
| 2025-07-09 | 7.97 | 8.12 | 0.16 | 2.01 | 140578.00 | 11315.51 | 2.12 |
| 2025-07-08 | 7.53 | 7.96 | 0.44 | 5.85 | 181874.70 | 14415.98 | 2.74 |
| 2025-07-07 | 7.13 | 7.52 | 0.38 | 5.32 | 124702.00 | 9153.42 | 1.88 |
| 2025-07-04 | 7.15 | 7.14 | 0.00 | 0.00 | 50515.00 | 3604.62 | 0.76 |
| 2025-07-03 | 7.11 | 7.14 | 0.03 | 0.42 | 49351.26 | 3525.77 | 0.74 |
| 2025-07-02 | 7.09 | 7.11 | 0.00 | 0.00 | 53444.02 | 3783.07 | 0.80 |
| 2025-07-01 | 7.13 | 7.11 | 0.00 | 0.00 | 49414.18 | 3513.92 | 0.74 |
| 2025-06-30 | 7.16 | 7.11 | -0.05 | -0.70 | 48154.00 | 3437.07 | 0.73 |
| 2025-06-27 | 7.26 | 7.16 | -0.06 | -0.83 | 60820.00 | 4373.22 | 0.92 |
| 2025-06-26 | 7.25 | 7.22 | 0.00 | 0.00 | 59179.00 | 4276.33 | 0.89 |
| 2025-06-25 | 7.08 | 7.22 | 0.14 | 1.98 | 96800.70 | 6943.22 | 1.46 |
| 2025-06-24 | 6.84 | 7.08 | 0.25 | 3.66 | 132259.78 | 9302.86 | 1.99 |
| 2025-06-23 | 6.75 | 6.83 | 0.05 | 0.74 | 29251.00 | 1985.77 | 0.44 |
| 2025-06-20 | 6.79 | 6.78 | -0.03 | -0.44 | 39690.00 | 2695.08 | 0.60 |
| 2025-06-19 | 6.87 | 6.81 | -0.06 | -0.87 | 59941.36 | 4103.53 | 0.90 |
| 2025-06-18 | 6.91 | 6.87 | -0.07 | -1.01 | 70324.00 | 4823.39 | 1.06 |
| 2025-06-17 | 6.96 | 6.94 | -0.02 | -0.29 | 44622.00 | 3101.32 | 0.67 |
| 2025-06-16 | 6.89 | 6.96 | 0.05 | 0.72 | 61840.00 | 4295.87 | 0.93 |
| 2025-06-13 | 6.92 | 6.91 | 0.00 | 0.00 | 57147.86 | 3946.37 | 0.86 |
| 2025-06-12 | 7.10 | 6.91 | -0.17 | -2.40 | 110646.00 | 7681.53 | 1.67 |
| 2025-06-11 | 6.97 | 7.08 | 0.11 | 1.58 | 92071.00 | 6494.54 | 1.39 |
| 2025-06-10 | 6.92 | 6.97 | 0.05 | 0.72 | 85574.00 | 5965.00 | 1.29 |
| 2025-06-09 | 6.95 | 6.92 | -0.11 | -1.57 | 93745.00 | 6447.20 | 1.41 |
| 2025-06-06 | 7.04 | 7.03 | 0.03 | 0.43 | 58078.48 | 4074.31 | 0.87 |
| 2025-06-05 | 6.98 | 7.00 | 0.04 | 0.58 | 89416.00 | 6288.43 | 1.35 |
| 2025-06-04 | 6.86 | 6.96 | 0.10 | 1.46 | 62035.00 | 4287.46 | 0.93 |
| 2025-06-03 | 6.99 | 6.86 | -0.13 | -1.86 | 110663.16 | 7581.22 | 1.67 |
| 2025-05-30 | 7.00 | 6.99 | -0.03 | -0.43 | 90434.00 | 6341.72 | 1.36 |
| 2025-05-29 | 6.82 | 7.02 | 0.21 | 3.08 | 111620.16 | 7761.09 | 1.68 |
| 2025-05-28 | 6.78 | 6.81 | 0.05 | 0.74 | 87398.00 | 6017.07 | 1.32 |
| 2025-05-27 | 6.73 | 6.76 | 0.03 | 0.45 | 38609.00 | 2596.23 | 0.58 |
| 2025-05-26 | 6.72 | 6.73 | 0.01 | 0.15 | 36009.02 | 2419.76 | 0.54 |
| 2025-05-23 | 6.84 | 6.72 | -0.11 | -1.61 | 69419.40 | 4707.36 | 1.05 |
| 2025-05-22 | 6.90 | 6.83 | -0.07 | -1.01 | 73989.02 | 5076.90 | 1.11 |
| 2025-05-21 | 6.88 | 6.90 | 0.02 | 0.29 | 58012.02 | 3992.59 | 0.87 |
| 2025-05-20 | 6.85 | 6.88 | 0.02 | 0.29 | 44283.00 | 3028.94 | 0.67 |
| 2025-05-19 | 6.76 | 6.86 | 0.10 | 1.48 | 61239.00 | 4189.43 | 0.92 |
| 2025-05-16 | 6.81 | 6.76 | -0.07 | -1.03 | 47547.00 | 3215.40 | 0.72 |
| 2025-05-15 | 6.76 | 6.83 | 0.08 | 1.19 | 116066.00 | 7933.31 | 1.75 |
| 2025-05-14 | 6.73 | 6.75 | 0.02 | 0.30 | 69535.20 | 4692.61 | 1.05 |
| 2025-05-13 | 6.85 | 6.73 | -0.17 | -2.46 | 134721.20 | 9151.57 | 2.03 |
| 2025-05-12 | 6.91 | 6.90 | 0.01 | 0.15 | 70636.00 | 4879.65 | 1.06 |
| 2025-05-09 | 6.94 | 6.89 | -0.06 | -0.86 | 64731.00 | 4470.95 | 0.97 |
| 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 |
日K线
周K线
月K线
