中联重科(000157)股票信息
| 股票代码 | 000157 |
| 股票名称 | 中联重科 |
| 最新价/元 | 7.34 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.27 |
| 买入/元 | 7.34 |
| 卖出/元 | 7.35 |
| 昨收/元 | 7.36 |
| 今开/元 | 7.38 |
| 最高/元 | 7.42 |
| 最低/元 | 7.28 |
| 成交量/手 | 392175.43 |
| 成交额/万 | 28794.34 |
| 股净值/元 | 17.07 |
| 市净率 | 1.11 |
| 总市值/万 | 6369646.30 |
| 流通值/万 | 5189754.39 |
| 换手率/% | 0.55 |
| 入市日期 | 2000-10-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
中联重科(000157)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 7.38 | 7.34 | -0.02 | -0.27 | 392175.43 | 28794.34 | 0.55 |
| 2024-07-03 | 7.57 | 7.36 | -0.27 | -3.54 | 539334.93 | 40075.53 | 0.76 |
| 2024-07-02 | 7.84 | 7.63 | -0.17 | -2.18 | 710826.42 | 54029.69 | 1.01 |
| 2024-07-01 | 7.71 | 7.80 | 0.12 | 1.56 | 404475.54 | 31381.71 | 0.57 |
| 2024-06-28 | 7.52 | 7.68 | 0.14 | 1.86 | 553547.34 | 42598.15 | 0.78 |
| 2024-06-27 | 7.79 | 7.54 | -0.26 | -3.33 | 631084.67 | 47970.99 | 0.89 |
| 2024-06-26 | 7.79 | 7.80 | -0.03 | -0.38 | 317468.71 | 24653.51 | 0.45 |
| 2024-06-25 | 7.78 | 7.83 | 0.04 | 0.51 | 430504.37 | 33801.68 | 0.61 |
| 2024-06-24 | 7.90 | 7.79 | -0.10 | -1.27 | 436401.59 | 34167.63 | 0.62 |
| 2024-06-21 | 7.78 | 7.89 | 0.11 | 1.41 | 412749.91 | 32518.64 | 0.58 |
| 2024-06-20 | 7.81 | 7.78 | -0.06 | -0.77 | 276298.11 | 21545.18 | 0.39 |
| 2024-06-19 | 7.93 | 7.84 | -0.09 | -1.14 | 283706.94 | 22274.94 | 0.40 |
| 2024-06-18 | 7.79 | 7.93 | 0.14 | 1.80 | 588671.38 | 45949.42 | 0.83 |
| 2024-06-17 | 7.99 | 7.79 | -0.19 | -2.38 | 430785.48 | 33816.60 | 0.61 |
| 2024-06-14 | 7.88 | 7.98 | 0.07 | 0.89 | 329325.98 | 26248.31 | 0.47 |
| 2024-06-13 | 8.06 | 7.91 | -0.16 | -1.98 | 288119.38 | 22923.46 | 0.41 |
| 2024-06-12 | 7.93 | 8.07 | 0.10 | 1.26 | 336479.79 | 27022.05 | 0.48 |
| 2024-06-11 | 8.09 | 7.97 | -0.14 | -1.73 | 477264.17 | 37817.97 | 0.68 |
| 2024-06-07 | 7.97 | 8.11 | 0.12 | 1.50 | 466558.97 | 37782.31 | 0.66 |
| 2024-06-06 | 7.91 | 7.99 | 0.06 | 0.76 | 510578.15 | 40592.15 | 0.72 |
| 2024-06-05 | 8.21 | 7.93 | -0.29 | -3.53 | 487934.29 | 39101.87 | 0.69 |
| 2024-06-04 | 8.05 | 8.22 | 0.14 | 1.73 | 423996.04 | 34524.53 | 0.60 |
| 2024-06-03 | 8.00 | 8.08 | 0.05 | 0.62 | 470983.97 | 38078.74 | 0.67 |
| 2024-05-31 | 7.90 | 8.03 | 0.16 | 2.03 | 499630.89 | 40022.91 | 0.71 |
| 2024-05-30 | 8.02 | 7.87 | -0.16 | -1.99 | 568127.87 | 45002.25 | 0.80 |
| 2024-05-29 | 8.13 | 8.03 | -0.13 | -1.59 | 371109.43 | 29922.87 | 0.52 |
| 2024-05-28 | 8.31 | 8.16 | -0.14 | -1.69 | 336643.13 | 27608.46 | 0.48 |
| 2024-05-27 | 8.20 | 8.30 | 0.05 | 0.61 | 341352.35 | 28211.94 | 0.48 |
| 2024-05-24 | 8.15 | 8.25 | 0.11 | 1.35 | 462251.65 | 38158.20 | 0.65 |
| 2024-05-23 | 8.27 | 8.14 | -0.17 | -2.05 | 542277.45 | 44353.56 | 0.77 |
| 2024-05-22 | 8.44 | 8.31 | -0.14 | -1.66 | 371285.18 | 31022.64 | 0.53 |
| 2024-05-21 | 8.40 | 8.45 | 0.01 | 0.12 | 316676.36 | 26710.68 | 0.45 |
| 2024-05-20 | 8.38 | 8.44 | 0.06 | 0.72 | 571830.37 | 47902.00 | 0.81 |
| 2024-05-17 | 8.59 | 8.38 | -0.23 | -2.67 | 665424.25 | 55678.17 | 0.94 |
| 2024-05-16 | 8.67 | 8.61 | -0.07 | -0.81 | 345169.94 | 29849.20 | 0.49 |
| 2024-05-15 | 8.66 | 8.68 | -0.04 | -0.46 | 360965.06 | 31480.40 | 0.51 |
| 2024-05-14 | 8.92 | 8.72 | -0.22 | -2.46 | 556910.05 | 48988.79 | 0.79 |
| 2024-05-13 | 8.92 | 8.94 | -0.05 | -0.56 | 509226.28 | 45506.27 | 0.72 |
| 2024-05-10 | 9.06 | 8.99 | -0.09 | -0.99 | 496338.22 | 44464.15 | 0.70 |
| 2024-05-09 | 8.59 | 9.08 | 0.48 | 5.58 | 974694.80 | 87599.59 | 1.38 |
| 2024-05-08 | 8.69 | 8.60 | -0.10 | -1.15 | 342241.61 | 29459.09 | 0.48 |
| 2024-05-07 | 8.70 | 8.70 | -0.08 | -0.91 | 663790.56 | 57824.48 | 0.94 |
| 2024-05-06 | 8.52 | 8.78 | 0.27 | 3.17 | 1128195.03 | 97289.89 | 1.60 |
| 2024-04-30 | 8.52 | 8.51 | 0.01 | 0.12 | 808212.38 | 68026.20 | 1.14 |
| 2024-04-29 | 8.62 | 8.50 | -0.12 | -1.39 | 591424.63 | 50573.90 | 0.84 |
| 2024-04-26 | 8.51 | 8.62 | 0.08 | 0.94 | 636905.64 | 54455.44 | 0.90 |
| 2024-04-25 | 8.54 | 8.54 | -0.05 | -0.58 | 398200.80 | 34105.06 | 0.56 |
| 2024-04-24 | 8.60 | 8.59 | 0.02 | 0.23 | 604777.69 | 51670.55 | 0.86 |
| 2024-04-23 | 8.82 | 8.57 | -0.25 | -2.83 | 675013.19 | 58182.52 | 0.95 |
| 2024-04-22 | 9.18 | 8.82 | -0.39 | -4.24 | 913476.79 | 81669.57 | 1.29 |
| 2024-04-19 | 9.12 | 9.21 | -0.01 | -0.11 | 407727.02 | 37516.12 | 0.58 |
| 2024-04-18 | 9.30 | 9.22 | -0.13 | -1.39 | 663957.60 | 61755.78 | 0.94 |
| 2024-04-17 | 9.05 | 9.35 | 0.28 | 3.09 | 850275.40 | 77895.29 | 1.20 |
| 2024-04-16 | 9.18 | 9.07 | -0.18 | -1.95 | 623199.15 | 56591.52 | 0.88 |
| 2024-04-15 | 9.04 | 9.25 | 0.20 | 2.21 | 841671.23 | 77398.49 | 1.19 |
| 2024-04-12 | 9.12 | 9.05 | -0.07 | -0.77 | 478094.69 | 43395.29 | 0.68 |
| 2024-04-11 | 8.74 | 9.12 | 0.33 | 3.75 | 1065545.84 | 96661.53 | 1.51 |
| 2024-04-10 | 8.54 | 8.79 | 0.26 | 3.05 | 756662.16 | 66622.90 | 1.07 |
| 2024-04-09 | 8.63 | 8.53 | -0.13 | -1.50 | 405832.41 | 34781.94 | 0.57 |
| 2024-04-08 | 8.36 | 8.66 | 0.18 | 2.12 | 651205.60 | 56134.65 | 0.92 |
| 2024-04-03 | 8.49 | 8.48 | -0.01 | -0.12 | 328989.67 | 27820.00 | 0.47 |
| 2024-04-02 | 8.52 | 8.49 | -0.02 | -0.24 | 421681.67 | 35786.80 | 0.60 |
| 2024-04-01 | 8.25 | 8.51 | 0.30 | 3.65 | 825114.84 | 69905.74 | 1.17 |
| 2024-03-29 | 8.08 | 8.21 | 0.18 | 2.24 | 625410.79 | 50933.39 | 0.88 |
| 2024-03-28 | 7.92 | 8.03 | 0.11 | 1.39 | 367442.78 | 29319.82 | 0.52 |
| 2024-03-27 | 8.06 | 7.92 | -0.14 | -1.74 | 380847.59 | 30505.55 | 0.54 |
| 2024-03-26 | 7.92 | 8.06 | 0.11 | 1.38 | 567727.62 | 45577.11 | 0.80 |
| 2024-03-25 | 7.75 | 7.95 | 0.23 | 2.98 | 757728.20 | 60381.55 | 1.07 |
| 2024-03-22 | 7.69 | 7.72 | 0.00 | 0.00 | 502054.48 | 38869.75 | 0.71 |
| 2024-03-21 | 7.79 | 7.72 | -0.05 | -0.64 | 329295.00 | 25432.77 | 0.47 |
| 2024-03-20 | 7.83 | 7.77 | -0.08 | -1.02 | 365178.12 | 28373.60 | 0.52 |
| 2024-03-19 | 7.94 | 7.85 | -0.13 | -1.63 | 341600.29 | 27054.66 | 0.48 |
| 2024-03-18 | 7.80 | 7.98 | 0.19 | 2.44 | 590540.38 | 46989.37 | 0.84 |
| 2024-03-15 | 7.87 | 7.79 | -0.09 | -1.14 | 451633.08 | 35330.16 | 0.64 |
| 2024-03-14 | 7.66 | 7.88 | 0.24 | 3.14 | 785649.37 | 61620.90 | 1.11 |
| 2024-03-13 | 7.78 | 7.64 | -0.15 | -1.93 | 633909.33 | 48876.39 | 0.90 |
| 2024-03-12 | 7.92 | 7.79 | -0.16 | -2.01 | 558497.25 | 43550.61 | 0.79 |
| 2024-03-11 | 8.10 | 7.95 | -0.16 | -1.97 | 611985.59 | 48741.08 | 0.87 |
| 2024-03-08 | 8.23 | 8.11 | -0.12 | -1.46 | 600498.29 | 48650.58 | 0.85 |
| 2024-03-07 | 8.27 | 8.23 | -0.03 | -0.36 | 475415.12 | 39457.52 | 0.67 |
| 2024-03-06 | 8.04 | 8.26 | 0.23 | 2.86 | 799732.65 | 65933.16 | 1.13 |
| 2024-03-05 | 7.99 | 8.03 | 0.03 | 0.38 | 353730.39 | 28308.20 | 0.50 |
| 2024-03-04 | 7.96 | 8.00 | 0.00 | 0.00 | 407297.36 | 32653.02 | 0.58 |
| 2024-03-01 | 8.02 | 8.00 | 0.00 | 0.00 | 500584.43 | 40170.17 | 0.71 |
| 2024-02-29 | 7.76 | 8.00 | 0.21 | 2.70 | 571480.26 | 45451.64 | 0.81 |
| 2024-02-28 | 7.99 | 7.79 | -0.22 | -2.75 | 751204.71 | 58941.80 | 1.06 |
| 2024-02-27 | 8.00 | 8.01 | 0.00 | 0.00 | 487974.05 | 39017.75 | 0.69 |
| 2024-02-26 | 8.01 | 8.01 | 0.04 | 0.50 | 522280.60 | 41893.92 | 0.74 |
| 2024-02-23 | 8.13 | 7.97 | -0.17 | -2.09 | 729431.95 | 58186.02 | 1.03 |
| 2024-02-22 | 8.01 | 8.14 | 0.10 | 1.24 | 478341.08 | 38596.49 | 0.68 |
| 2024-02-21 | 8.10 | 8.04 | -0.11 | -1.35 | 651989.87 | 52929.66 | 0.92 |
| 2024-02-20 | 7.91 | 8.15 | 0.23 | 2.90 | 658197.25 | 53230.95 | 0.93 |
| 2024-02-19 | 7.76 | 7.92 | 0.18 | 2.33 | 758363.02 | 59454.54 | 1.07 |
| 2024-02-08 | 7.69 | 7.74 | 0.02 | 0.26 | 737737.49 | 57009.16 | 1.04 |
| 2024-02-07 | 7.80 | 7.72 | -0.07 | -0.90 | 950106.05 | 73121.51 | 1.34 |
| 2024-02-06 | 7.39 | 7.79 | 0.35 | 4.70 | 1042615.21 | 79712.39 | 1.48 |
| 2024-02-05 | 7.35 | 7.44 | 0.09 | 1.22 | 850881.87 | 63183.65 | 1.20 |
| 2024-01-26 | 7.25 | 7.29 | 0.04 | 0.55 | 568564.44 | 41475.35 | 0.80 |
| 2024-01-25 | 7.19 | 7.25 | 0.04 | 0.56 | 650720.59 | 46873.54 | 0.92 |
| 2024-01-24 | 7.03 | 7.21 | 0.17 | 2.42 | 675270.66 | 48478.02 | 0.96 |
日K线
周K线
月K线
