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 | 4.14 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -4.17 |
| 买入/元 | 4.13 |
| 卖出/元 | 4.14 |
| 昨收/元 | 4.32 |
| 今开/元 | 4.32 |
| 最高/元 | 4.33 |
| 最低/元 | 4.12 |
| 成交量/手 | 104061.46 |
| 成交额/万 | 4365.44 |
| 股净值/元 | -7.34 |
| 市净率 | 0.40 |
| 总市值/万 | 1100500.92 |
| 流通值/万 | 640582.17 |
| 换手率/% | 0.67 |
| 入市日期 | 1996-06-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 4.32 | 4.14 | -0.18 | -4.17 | 104061.46 | 4365.44 | 0.67 |
| 2024-07-03 | 4.25 | 4.32 | 0.07 | 1.65 | 106480.34 | 4595.92 | 0.69 |
| 2024-07-02 | 4.18 | 4.25 | 0.08 | 1.92 | 95549.79 | 4047.34 | 0.62 |
| 2024-07-01 | 4.06 | 4.17 | 0.11 | 2.71 | 85615.96 | 3528.21 | 0.55 |
| 2024-06-28 | 4.13 | 4.06 | -0.07 | -1.70 | 75947.85 | 3131.99 | 0.49 |
| 2024-06-27 | 4.20 | 4.13 | -0.07 | -1.67 | 89569.73 | 3728.90 | 0.58 |
| 2024-06-26 | 4.07 | 4.20 | 0.12 | 2.94 | 84407.19 | 3484.34 | 0.55 |
| 2024-06-25 | 4.01 | 4.08 | 0.06 | 1.49 | 94288.23 | 3841.40 | 0.61 |
| 2024-06-24 | 4.14 | 4.02 | -0.12 | -2.90 | 125392.45 | 5071.36 | 0.81 |
| 2024-06-21 | 4.07 | 4.14 | 0.06 | 1.47 | 111838.00 | 4639.40 | 0.72 |
| 2024-06-20 | 4.20 | 4.08 | -0.13 | -3.09 | 106810.00 | 4415.73 | 0.69 |
| 2024-06-19 | 4.27 | 4.21 | -0.07 | -1.64 | 75029.98 | 3173.21 | 0.48 |
| 2024-06-18 | 4.26 | 4.28 | 0.02 | 0.47 | 63069.31 | 2702.05 | 0.41 |
| 2024-06-17 | 4.25 | 4.26 | 0.00 | 0.00 | 123545.35 | 5231.86 | 0.80 |
| 2024-06-14 | 4.28 | 4.26 | -0.02 | -0.47 | 112839.76 | 4805.08 | 0.73 |
| 2024-06-13 | 4.36 | 4.28 | -0.09 | -2.06 | 98960.97 | 4252.96 | 0.64 |
| 2024-06-12 | 4.38 | 4.37 | -0.03 | -0.68 | 81497.76 | 3572.65 | 0.53 |
| 2024-06-11 | 4.47 | 4.40 | -0.07 | -1.57 | 78487.87 | 3462.72 | 0.51 |
| 2024-06-07 | 4.39 | 4.47 | 0.15 | 3.47 | 125286.41 | 5538.20 | 0.81 |
| 2024-06-06 | 4.52 | 4.32 | -0.18 | -4.00 | 152125.00 | 6675.72 | 0.98 |
| 2024-06-05 | 4.52 | 4.50 | -0.01 | -0.22 | 119078.00 | 5388.82 | 0.77 |
| 2024-06-04 | 4.43 | 4.51 | 0.07 | 1.58 | 154973.10 | 6941.64 | 1.00 |
| 2024-06-03 | 4.64 | 4.44 | -0.23 | -4.93 | 334268.57 | 14961.99 | 2.16 |
| 2024-05-31 | 4.95 | 4.67 | -0.31 | -6.23 | 302076.62 | 14323.85 | 1.95 |
| 2024-05-30 | 5.04 | 4.98 | -0.05 | -0.99 | 87020.40 | 4346.01 | 0.56 |
| 2024-05-29 | 5.01 | 5.03 | 0.03 | 0.60 | 80867.69 | 4082.94 | 0.52 |
| 2024-05-28 | 5.12 | 5.00 | -0.12 | -2.34 | 125986.83 | 6335.25 | 0.81 |
| 2024-05-27 | 5.20 | 5.12 | -0.08 | -1.54 | 102128.73 | 5225.25 | 0.66 |
| 2024-05-24 | 5.26 | 5.20 | -0.09 | -1.70 | 99471.00 | 5223.91 | 0.64 |
| 2024-05-23 | 5.45 | 5.29 | -0.15 | -2.76 | 114297.00 | 6087.38 | 0.74 |
| 2024-05-22 | 5.36 | 5.44 | 0.07 | 1.30 | 130665.00 | 7123.50 | 0.84 |
| 2024-05-21 | 5.39 | 5.37 | -0.02 | -0.37 | 102825.52 | 5556.76 | 0.66 |
| 2024-05-20 | 5.53 | 5.39 | -0.11 | -2.00 | 215797.92 | 11696.37 | 1.39 |
| 2024-05-17 | 5.32 | 5.50 | 0.21 | 3.97 | 232549.73 | 12507.62 | 1.50 |
| 2024-05-16 | 5.14 | 5.29 | 0.15 | 2.92 | 213350.13 | 11246.17 | 1.38 |
| 2024-05-15 | 5.12 | 5.14 | 0.01 | 0.20 | 73686.67 | 3795.62 | 0.48 |
| 2024-05-14 | 5.15 | 5.13 | -0.02 | -0.39 | 69804.63 | 3596.37 | 0.45 |
| 2024-05-13 | 5.17 | 5.15 | -0.04 | -0.77 | 70984.48 | 3647.96 | 0.46 |
| 2024-05-10 | 5.18 | 5.19 | 0.01 | 0.19 | 81054.89 | 4194.48 | 0.52 |
| 2024-05-09 | 5.11 | 5.18 | 0.07 | 1.37 | 72602.10 | 3762.12 | 0.47 |
| 2024-05-08 | 5.18 | 5.11 | -0.09 | -1.73 | 71414.42 | 3671.60 | 0.46 |
| 2024-05-07 | 5.26 | 5.20 | -0.05 | -0.95 | 85805.64 | 4456.94 | 0.55 |
| 2024-05-06 | 5.21 | 5.25 | 0.09 | 1.74 | 107017.09 | 5627.31 | 0.69 |
| 2024-04-30 | 5.24 | 5.16 | -0.08 | -1.53 | 88274.98 | 4551.11 | 0.57 |
| 2024-04-29 | 4.98 | 5.24 | 0.20 | 3.97 | 177327.79 | 9149.44 | 1.15 |
| 2024-04-26 | 4.91 | 5.04 | 0.12 | 2.44 | 141829.23 | 7031.72 | 0.92 |
| 2024-04-25 | 4.92 | 4.92 | -0.01 | -0.20 | 75815.18 | 3734.81 | 0.49 |
| 2024-04-24 | 4.99 | 4.93 | -0.05 | -1.00 | 81901.35 | 4045.61 | 0.53 |
| 2024-04-23 | 5.05 | 4.98 | -0.07 | -1.39 | 91013.11 | 4548.32 | 0.59 |
| 2024-04-22 | 5.10 | 5.05 | -0.05 | -0.98 | 72763.11 | 3691.92 | 0.47 |
| 2024-04-19 | 5.12 | 5.10 | -0.04 | -0.78 | 75000.11 | 3853.06 | 0.48 |
| 2024-04-18 | 5.19 | 5.14 | -0.05 | -0.96 | 81432.21 | 4201.36 | 0.53 |
| 2024-04-17 | 5.00 | 5.19 | 0.22 | 4.43 | 123750.47 | 6340.56 | 0.80 |
| 2024-04-16 | 5.14 | 4.97 | -0.17 | -3.31 | 119215.01 | 6021.39 | 0.77 |
| 2024-04-15 | 5.18 | 5.14 | -0.04 | -0.77 | 115671.31 | 5922.44 | 0.75 |
| 2024-04-12 | 5.34 | 5.18 | -0.16 | -3.00 | 99478.00 | 5211.94 | 0.64 |
| 2024-04-11 | 5.25 | 5.34 | 0.06 | 1.14 | 83031.24 | 4441.41 | 0.54 |
| 2024-04-10 | 5.40 | 5.28 | -0.13 | -2.40 | 85858.45 | 4565.04 | 0.55 |
| 2024-04-09 | 5.37 | 5.41 | 0.05 | 0.93 | 86860.40 | 4693.93 | 0.56 |
| 2024-04-08 | 5.47 | 5.36 | -0.10 | -1.83 | 101263.00 | 5470.29 | 0.65 |
| 2024-04-03 | 5.50 | 5.46 | -0.02 | -0.37 | 68572.07 | 3743.20 | 0.44 |
| 2024-04-02 | 5.53 | 5.48 | -0.04 | -0.73 | 78114.61 | 4293.00 | 0.50 |
| 2024-04-01 | 5.36 | 5.52 | 0.16 | 2.99 | 114999.32 | 6303.09 | 0.74 |
| 2024-03-29 | 5.34 | 5.36 | 0.02 | 0.38 | 70096.00 | 3746.53 | 0.45 |
| 2024-03-28 | 5.39 | 5.34 | -0.09 | -1.66 | 112291.95 | 6051.47 | 0.73 |
| 2024-03-27 | 5.55 | 5.43 | -0.14 | -2.51 | 83113.78 | 4578.51 | 0.54 |
| 2024-03-26 | 5.56 | 5.57 | 0.01 | 0.18 | 70658.61 | 3932.77 | 0.46 |
| 2024-03-25 | 5.54 | 5.56 | -0.01 | -0.18 | 97656.50 | 5462.18 | 0.63 |
| 2024-03-22 | 5.68 | 5.57 | -0.12 | -2.11 | 89375.30 | 5005.64 | 0.58 |
| 2024-03-21 | 5.69 | 5.69 | -0.01 | -0.18 | 69732.43 | 3968.48 | 0.45 |
| 2024-03-20 | 5.69 | 5.70 | 0.01 | 0.18 | 63922.85 | 3632.12 | 0.41 |
| 2024-03-19 | 5.74 | 5.69 | -0.07 | -1.22 | 72412.08 | 4141.52 | 0.47 |
| 2024-03-18 | 5.74 | 5.76 | 0.02 | 0.35 | 77135.90 | 4418.58 | 0.50 |
| 2024-03-15 | 5.68 | 5.74 | 0.05 | 0.88 | 86258.58 | 4919.86 | 0.56 |
| 2024-03-14 | 5.67 | 5.69 | 0.01 | 0.18 | 107452.19 | 6136.26 | 0.69 |
| 2024-03-13 | 5.75 | 5.68 | -0.08 | -1.39 | 88768.00 | 5040.59 | 0.57 |
| 2024-03-12 | 5.72 | 5.76 | 0.05 | 0.88 | 91915.50 | 5259.19 | 0.59 |
| 2024-03-11 | 5.59 | 5.71 | 0.11 | 1.96 | 79471.84 | 4497.96 | 0.51 |
| 2024-03-08 | 5.68 | 5.60 | -0.06 | -1.06 | 89836.03 | 5039.40 | 0.58 |
| 2024-03-07 | 5.64 | 5.66 | 0.03 | 0.53 | 110993.30 | 6344.57 | 0.72 |
| 2024-03-06 | 5.67 | 5.63 | -0.05 | -0.88 | 74743.33 | 4228.10 | 0.48 |
| 2024-03-05 | 5.71 | 5.68 | -0.05 | -0.87 | 91062.14 | 5192.71 | 0.59 |
| 2024-03-04 | 5.83 | 5.73 | -0.11 | -1.88 | 102707.24 | 5908.24 | 0.66 |
| 2024-03-01 | 5.89 | 5.84 | -0.04 | -0.68 | 128595.60 | 7499.01 | 0.83 |
| 2024-02-29 | 5.75 | 5.88 | 0.08 | 1.38 | 223500.06 | 13089.49 | 1.44 |
| 2024-02-28 | 5.86 | 5.80 | -0.06 | -1.02 | 187929.62 | 11098.89 | 1.21 |
| 2024-02-27 | 5.79 | 5.86 | 0.04 | 0.69 | 103759.26 | 6033.51 | 0.67 |
| 2024-02-26 | 5.87 | 5.82 | -0.07 | -1.19 | 130861.00 | 7650.91 | 0.85 |
| 2024-02-23 | 5.90 | 5.89 | -0.01 | -0.17 | 106659.85 | 6230.98 | 0.69 |
| 2024-02-22 | 5.93 | 5.90 | -0.03 | -0.51 | 101810.94 | 5987.81 | 0.66 |
| 2024-02-21 | 5.82 | 5.93 | 0.07 | 1.20 | 161018.28 | 9602.97 | 1.04 |
| 2024-02-20 | 5.86 | 5.86 | -0.03 | -0.51 | 104222.13 | 6078.71 | 0.67 |
| 2024-02-19 | 6.31 | 5.89 | -0.33 | -5.31 | 212770.43 | 12672.33 | 1.38 |
| 2024-02-08 | 5.95 | 6.22 | 0.24 | 4.01 | 249431.22 | 15558.51 | 1.61 |
| 2024-02-07 | 5.65 | 5.98 | 0.30 | 5.28 | 306017.51 | 18170.02 | 1.98 |
| 2024-02-06 | 5.08 | 5.68 | 0.46 | 8.81 | 172826.61 | 9346.13 | 1.12 |
| 2024-02-05 | 5.42 | 5.22 | -0.24 | -4.40 | 179230.62 | 9301.37 | 1.16 |
| 2024-01-26 | 6.01 | 6.10 | 0.09 | 1.50 | 108205.00 | 6602.30 | 0.70 |
| 2024-01-25 | 5.83 | 6.01 | 0.19 | 3.27 | 139238.62 | 8319.07 | 0.90 |
| 2024-01-24 | 5.70 | 5.82 | 0.14 | 2.47 | 83767.96 | 4789.92 | 0.54 |
日K线
周K线
月K线
