冀东水泥(000401)股票信息
| 股票代码 | 000401 |
| 股票名称 | 冀东水泥 |
| 最新价/元 | 5.03 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 1.21 |
| 买入/元 | 5.03 |
| 卖出/元 | 5.04 |
| 昨收/元 | 4.97 |
| 今开/元 | 4.93 |
| 最高/元 | 5.05 |
| 最低/元 | 4.92 |
| 成交量/手 | 229153.44 |
| 成交额/万 | 11450.29 |
| 股净值/元 | -13.49 |
| 市净率 | 0.51 |
| 总市值/万 | 1337082.77 |
| 流通值/万 | 1323570.88 |
| 换手率/% | 0.87 |
| 入市日期 | 1996-06-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
冀东水泥(000401)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 | 4.93 | 5.03 | 0.06 | 1.21 | 229153.44 | 11450.29 | 0.87 |
| 2025-08-07 | 5.00 | 4.97 | 0.10 | 2.05 | 246522.92 | 12238.81 | 0.94 |
| 2025-08-06 | 4.89 | 4.87 | -0.03 | -0.61 | 111316.68 | 5419.89 | 0.42 |
| 2025-08-05 | 4.87 | 4.90 | 0.03 | 0.62 | 118831.38 | 5813.19 | 0.45 |
| 2025-08-04 | 4.82 | 4.87 | 0.02 | 0.41 | 122001.37 | 5902.35 | 0.46 |
| 2025-08-01 | 4.87 | 4.85 | -0.01 | -0.21 | 128063.15 | 6219.06 | 0.49 |
| 2025-07-31 | 4.98 | 4.86 | -0.12 | -2.41 | 217528.79 | 10632.62 | 0.83 |
| 2025-07-30 | 4.96 | 4.98 | 0.01 | 0.20 | 192700.14 | 9627.21 | 0.73 |
| 2025-07-29 | 5.00 | 4.97 | -0.02 | -0.40 | 213888.23 | 10636.12 | 0.81 |
| 2025-07-28 | 5.05 | 4.99 | -0.06 | -1.19 | 214332.00 | 10716.13 | 0.81 |
| 2025-07-25 | 5.17 | 5.05 | -0.12 | -2.32 | 306103.44 | 15531.08 | 1.16 |
| 2025-07-24 | 5.16 | 5.17 | 0.01 | 0.19 | 465373.39 | 23940.67 | 1.77 |
| 2025-07-23 | 5.61 | 5.16 | -0.44 | -7.86 | 810258.72 | 42771.88 | 3.08 |
| 2025-07-22 | 5.30 | 5.60 | 0.35 | 6.67 | 1308943.53 | 71357.18 | 4.97 |
| 2025-07-21 | 4.91 | 5.25 | 0.48 | 10.06 | 859063.60 | 43547.62 | 3.26 |
| 2025-07-18 | 4.67 | 4.77 | 0.10 | 2.14 | 215772.76 | 10235.25 | 0.82 |
| 2025-07-17 | 4.66 | 4.67 | -0.01 | -0.21 | 90704.50 | 4233.19 | 0.34 |
| 2025-07-16 | 4.68 | 4.68 | 0.00 | 0.00 | 161202.78 | 7516.65 | 0.61 |
| 2025-07-15 | 4.68 | 4.68 | 0.03 | 0.65 | 223013.46 | 10421.75 | 0.85 |
| 2025-07-14 | 4.66 | 4.65 | 0.01 | 0.22 | 95324.46 | 4435.41 | 0.36 |
| 2025-07-11 | 4.67 | 4.64 | -0.02 | -0.43 | 130444.00 | 6049.35 | 0.50 |
| 2025-07-10 | 4.55 | 4.66 | 0.10 | 2.19 | 198060.70 | 9154.92 | 0.75 |
| 2025-07-09 | 4.57 | 4.56 | 0.00 | 0.00 | 154179.01 | 7081.74 | 0.59 |
| 2025-07-08 | 4.53 | 4.56 | 0.04 | 0.89 | 123569.65 | 5607.55 | 0.47 |
| 2025-07-07 | 4.48 | 4.52 | 0.03 | 0.67 | 104597.00 | 4726.67 | 0.40 |
| 2025-07-04 | 4.51 | 4.49 | -0.03 | -0.66 | 138773.00 | 6268.72 | 0.53 |
| 2025-07-03 | 4.49 | 4.52 | 0.04 | 0.89 | 158385.00 | 7123.61 | 0.60 |
| 2025-07-02 | 4.38 | 4.48 | 0.10 | 2.28 | 214819.25 | 9541.57 | 0.82 |
| 2025-07-01 | 4.38 | 4.38 | 0.00 | 0.00 | 73214.20 | 3200.60 | 0.28 |
| 2025-06-30 | 4.35 | 4.38 | 0.04 | 0.92 | 90881.85 | 3962.67 | 0.35 |
| 2025-06-27 | 4.30 | 4.34 | 0.05 | 1.17 | 87875.76 | 3814.26 | 0.33 |
| 2025-06-26 | 4.31 | 4.29 | 0.01 | 0.23 | 96586.45 | 4156.19 | 0.37 |
| 2025-06-25 | 4.39 | 4.38 | 0.00 | 0.00 | 110122.54 | 4820.85 | 0.42 |
| 2025-06-24 | 4.32 | 4.38 | 0.07 | 1.62 | 119120.17 | 5187.01 | 0.45 |
| 2025-06-23 | 4.31 | 4.31 | 0.00 | 0.00 | 111567.96 | 4768.57 | 0.42 |
| 2025-06-20 | 4.27 | 4.31 | 0.04 | 0.94 | 146254.12 | 6331.46 | 0.56 |
| 2025-06-19 | 4.33 | 4.27 | -0.07 | -1.61 | 122989.12 | 5283.92 | 0.47 |
| 2025-06-18 | 4.37 | 4.34 | -0.03 | -0.69 | 96044.33 | 4177.40 | 0.36 |
| 2025-06-17 | 4.35 | 4.37 | 0.01 | 0.23 | 128649.79 | 5614.80 | 0.48 |
| 2025-06-16 | 4.37 | 4.36 | -0.03 | -0.68 | 186698.98 | 8134.77 | 0.70 |
| 2025-06-13 | 4.43 | 4.39 | -0.05 | -1.13 | 231540.64 | 10194.99 | 1.45 |
| 2025-06-12 | 4.46 | 4.44 | -0.03 | -0.67 | 163669.59 | 7254.69 | 1.03 |
| 2025-06-11 | 4.47 | 4.47 | 0.01 | 0.22 | 104739.28 | 4690.33 | 0.66 |
| 2025-06-10 | 4.49 | 4.46 | -0.03 | -0.67 | 119138.16 | 5322.79 | 0.75 |
| 2025-06-09 | 4.49 | 4.49 | 0.00 | 0.00 | 98320.64 | 4410.71 | 0.62 |
| 2025-06-06 | 4.46 | 4.49 | 0.02 | 0.45 | 82645.00 | 3706.55 | 0.52 |
| 2025-06-05 | 4.48 | 4.47 | -0.01 | -0.22 | 81667.83 | 3636.52 | 0.51 |
| 2025-06-04 | 4.43 | 4.48 | 0.05 | 1.13 | 99261.70 | 4432.17 | 0.62 |
| 2025-06-03 | 4.50 | 4.43 | -0.09 | -1.99 | 176644.00 | 7856.92 | 1.11 |
| 2025-05-30 | 4.53 | 4.52 | -0.02 | -0.44 | 82418.67 | 3733.19 | 0.52 |
| 2025-05-29 | 4.50 | 4.54 | 0.04 | 0.89 | 71709.83 | 3242.65 | 0.45 |
| 2025-05-28 | 4.55 | 4.50 | -0.05 | -1.10 | 82612.44 | 3730.43 | 0.52 |
| 2025-05-27 | 4.53 | 4.55 | 0.03 | 0.66 | 84479.43 | 3820.10 | 0.53 |
| 2025-05-26 | 4.60 | 4.52 | -0.08 | -1.74 | 127001.03 | 5771.25 | 0.80 |
| 2025-05-23 | 4.62 | 4.60 | -0.03 | -0.65 | 80605.62 | 3722.35 | 0.51 |
| 2025-05-22 | 4.65 | 4.63 | -0.04 | -0.86 | 85744.00 | 3970.66 | 0.54 |
| 2025-05-21 | 4.66 | 4.67 | 0.00 | 0.00 | 89819.75 | 4182.78 | 0.56 |
| 2025-05-20 | 4.72 | 4.67 | -0.04 | -0.85 | 172375.15 | 8027.35 | 1.08 |
| 2025-05-19 | 4.63 | 4.71 | 0.08 | 1.73 | 128455.96 | 6016.60 | 0.81 |
| 2025-05-16 | 4.69 | 4.63 | -0.05 | -1.07 | 130999.14 | 6086.01 | 0.82 |
| 2025-05-15 | 4.72 | 4.68 | -0.05 | -1.06 | 103473.00 | 4862.24 | 0.65 |
| 2025-05-14 | 4.70 | 4.73 | 0.03 | 0.64 | 106347.80 | 4995.61 | 0.67 |
| 2025-05-13 | 4.73 | 4.70 | -0.01 | -0.21 | 114864.00 | 5404.70 | 0.72 |
| 2025-05-12 | 4.72 | 4.71 | -0.01 | -0.21 | 95952.54 | 4511.67 | 0.60 |
| 2025-05-09 | 4.77 | 4.72 | -0.04 | -0.84 | 84130.97 | 3972.70 | 0.53 |
| 2025-05-08 | 4.75 | 4.76 | -0.01 | -0.21 | 91309.83 | 4344.81 | 0.57 |
| 2025-05-07 | 4.76 | 4.77 | 0.04 | 0.85 | 152261.86 | 7255.98 | 0.96 |
| 2025-05-06 | 4.73 | 4.73 | 0.00 | 0.00 | 180852.43 | 8535.14 | 1.14 |
| 2025-04-30 | 4.79 | 4.73 | -0.11 | -2.27 | 152758.64 | 7264.42 | 0.96 |
| 2025-04-29 | 4.87 | 4.84 | -0.05 | -1.02 | 90727.86 | 4401.65 | 0.57 |
| 2025-04-28 | 4.96 | 4.89 | -0.07 | -1.41 | 97280.75 | 4762.75 | 0.61 |
| 2025-04-25 | 4.90 | 4.96 | 0.05 | 1.02 | 139486.80 | 6926.90 | 0.88 |
| 2025-04-24 | 4.92 | 4.91 | -0.02 | -0.41 | 79519.00 | 3905.24 | 0.50 |
| 2025-04-23 | 4.97 | 4.93 | -0.03 | -0.61 | 85765.00 | 4239.94 | 0.54 |
| 2025-04-22 | 4.89 | 4.96 | 0.05 | 1.02 | 96075.09 | 4747.37 | 0.60 |
| 2025-04-21 | 4.92 | 4.91 | -0.02 | -0.41 | 77105.00 | 3770.78 | 0.48 |
| 2025-04-18 | 4.98 | 4.93 | -0.05 | -1.00 | 90071.72 | 4422.12 | 0.57 |
| 2025-04-17 | 4.78 | 4.98 | 0.18 | 3.75 | 199928.92 | 9913.38 | 1.26 |
| 2025-04-16 | 4.82 | 4.80 | -0.02 | -0.42 | 76575.78 | 3657.00 | 0.48 |
| 2025-04-15 | 4.90 | 4.82 | -0.10 | -2.03 | 92043.99 | 4452.85 | 0.58 |
| 2025-04-14 | 4.89 | 4.92 | 0.06 | 1.24 | 114364.00 | 5595.02 | 0.72 |
| 2025-04-11 | 4.89 | 4.86 | -0.05 | -1.02 | 94820.95 | 4626.50 | 0.60 |
| 2025-04-10 | 4.92 | 4.91 | 0.02 | 0.41 | 124066.15 | 6086.61 | 0.78 |
| 2025-04-09 | 4.77 | 4.89 | 0.09 | 1.88 | 199003.03 | 9503.24 | 1.25 |
| 2025-04-08 | 4.61 | 4.80 | 0.20 | 4.35 | 216195.97 | 10252.95 | 1.36 |
| 2025-04-07 | 4.97 | 4.60 | -0.50 | -9.80 | 229451.05 | 10901.42 | 1.44 |
| 2025-04-03 | 4.95 | 5.10 | 0.11 | 2.20 | 150856.23 | 7674.03 | 0.95 |
| 2025-04-02 | 5.03 | 4.99 | -0.06 | -1.19 | 129560.18 | 6503.97 | 0.81 |
| 2025-04-01 | 4.97 | 5.05 | 0.08 | 1.61 | 153082.00 | 7702.81 | 0.96 |
| 2025-03-31 | 4.93 | 4.97 | 0.03 | 0.61 | 154757.29 | 7713.08 | 0.97 |
| 2025-03-28 | 5.02 | 4.94 | -0.05 | -1.00 | 117620.70 | 5824.15 | 0.74 |
| 2025-03-27 | 5.07 | 4.99 | -0.09 | -1.77 | 95082.44 | 4775.99 | 0.60 |
| 2025-03-26 | 5.04 | 5.08 | 0.02 | 0.40 | 87664.97 | 4447.13 | 0.55 |
| 2025-03-25 | 5.04 | 5.06 | 0.03 | 0.60 | 83164.00 | 4192.44 | 0.52 |
| 2025-03-24 | 5.11 | 5.03 | -0.08 | -1.57 | 149848.73 | 7554.56 | 0.94 |
| 2025-03-21 | 5.10 | 5.11 | 0.00 | 0.00 | 113757.23 | 5835.40 | 0.71 |
| 2025-03-20 | 5.15 | 5.11 | -0.01 | -0.20 | 82684.90 | 4235.07 | 0.52 |
| 2025-03-19 | 5.12 | 5.12 | -0.02 | -0.39 | 113659.90 | 5826.94 | 0.71 |
| 2025-03-18 | 5.12 | 5.14 | 0.02 | 0.39 | 115503.00 | 5899.58 | 0.73 |
| 2025-03-17 | 5.02 | 5.12 | 0.13 | 2.61 | 201729.10 | 10291.08 | 1.27 |
日K线
周K线
月K线
