中润资源(000506)股票信息
| 股票代码 | 000506 |
| 股票名称 | 中润资源 |
| 最新价/元 | 10.88 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 1.68 |
| 买入/元 | 10.88 |
| 卖出/元 | 10.89 |
| 昨收/元 | 10.70 |
| 今开/元 | 10.85 |
| 最高/元 | 11.16 |
| 最低/元 | 10.75 |
| 成交量/手 | 433565.90 |
| 成交额/万 | 47264.15 |
| 股净值/元 | -77.71 |
| 市净率 | 19.12 |
| 总市值/万 | 1010771.32 |
| 流通值/万 | 1010394.01 |
| 换手率/% | 4.67 |
| 入市日期 | 1993-03-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-16 06:16:18 |
中润资源(000506)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-15 | 10.85 | 10.88 | 0.18 | 1.68 | 433565.90 | 47264.15 | 4.67 |
| 2025-07-14 | 10.35 | 10.70 | 0.37 | 3.58 | 384512.61 | 40555.94 | 4.14 |
| 2025-07-11 | 10.81 | 10.33 | -0.48 | -4.44 | 651582.72 | 67598.17 | 7.02 |
| 2025-07-10 | 10.50 | 10.81 | 0.41 | 3.94 | 571131.59 | 60625.72 | 6.15 |
| 2025-07-09 | 10.47 | 10.40 | -0.04 | -0.38 | 439947.73 | 45894.31 | 4.74 |
| 2025-07-08 | 10.04 | 10.44 | 0.60 | 6.10 | 623397.40 | 64465.25 | 6.71 |
| 2025-07-07 | 9.42 | 9.84 | 0.32 | 3.36 | 588980.50 | 56992.13 | 6.34 |
| 2025-07-04 | 9.56 | 9.52 | -0.04 | -0.42 | 370755.02 | 35462.15 | 3.99 |
| 2025-07-03 | 9.52 | 9.56 | 0.04 | 0.42 | 356740.66 | 34132.26 | 3.84 |
| 2025-07-02 | 9.52 | 9.52 | 0.03 | 0.32 | 332851.01 | 31747.56 | 3.58 |
| 2025-07-01 | 9.82 | 9.49 | -0.33 | -3.36 | 547985.56 | 52781.91 | 5.90 |
| 2025-06-30 | 9.56 | 9.82 | 0.60 | 6.51 | 919754.46 | 90658.09 | 9.90 |
| 2025-06-27 | 8.74 | 9.22 | 0.40 | 4.54 | 676262.29 | 61922.62 | 7.28 |
| 2025-06-26 | 9.00 | 8.82 | -0.17 | -1.89 | 306717.05 | 26968.43 | 3.30 |
| 2025-06-25 | 8.93 | 8.99 | -0.03 | -0.33 | 312593.75 | 28269.48 | 3.37 |
| 2025-06-24 | 9.26 | 9.02 | -0.23 | -2.49 | 633206.99 | 57468.57 | 6.82 |
| 2025-06-23 | 9.12 | 9.25 | 0.24 | 2.66 | 362532.81 | 33226.16 | 3.90 |
| 2025-06-20 | 9.09 | 9.01 | -0.16 | -1.75 | 393972.73 | 35852.86 | 4.24 |
| 2025-06-19 | 9.31 | 9.17 | -0.05 | -0.54 | 446696.51 | 41212.30 | 4.81 |
| 2025-06-18 | 9.10 | 9.22 | 0.08 | 0.88 | 538610.87 | 50260.82 | 5.80 |
| 2025-06-17 | 9.00 | 9.14 | 0.02 | 0.22 | 360197.91 | 32882.28 | 3.88 |
| 2025-06-16 | 9.26 | 9.12 | -0.30 | -3.19 | 568626.87 | 52247.93 | 6.12 |
| 2025-06-13 | 9.00 | 9.42 | 0.60 | 6.80 | 923072.08 | 84452.20 | 9.94 |
| 2025-06-12 | 8.95 | 8.82 | 0.03 | 0.34 | 482419.15 | 42233.90 | 5.19 |
| 2025-06-11 | 8.88 | 8.79 | -0.21 | -2.33 | 572098.56 | 50507.78 | 6.16 |
| 2025-06-10 | 9.27 | 9.00 | -0.45 | -4.76 | 1103767.79 | 99044.99 | 11.89 |
| 2025-06-09 | 9.00 | 9.45 | 0.53 | 5.94 | 1441190.13 | 134211.27 | 15.52 |
| 2025-06-06 | 7.95 | 8.92 | 0.81 | 9.99 | 898465.43 | 78019.73 | 9.67 |
| 2025-06-05 | 8.00 | 8.11 | 0.74 | 10.04 | 1048026.76 | 83471.64 | 11.29 |
| 2025-06-03 | 7.50 | 7.37 | 0.00 | 0.00 | 157546.80 | 11689.90 | 1.70 |
| 2025-05-30 | 7.14 | 7.37 | 0.30 | 4.24 | 205863.88 | 14903.41 | 2.22 |
| 2025-05-29 | 7.35 | 7.07 | -0.36 | -4.85 | 274378.80 | 19508.98 | 2.95 |
| 2025-05-28 | 7.48 | 7.43 | -0.06 | -0.80 | 103764.22 | 7732.75 | 1.12 |
| 2025-05-27 | 7.60 | 7.49 | -0.11 | -1.45 | 137527.61 | 10358.09 | 1.48 |
| 2025-05-26 | 7.39 | 7.60 | 0.14 | 1.88 | 165106.55 | 12418.14 | 1.78 |
| 2025-05-23 | 7.38 | 7.46 | 0.05 | 0.68 | 113346.00 | 8452.78 | 1.22 |
| 2025-05-22 | 7.55 | 7.41 | -0.14 | -1.85 | 141836.27 | 10573.59 | 1.53 |
| 2025-05-21 | 7.62 | 7.55 | 0.04 | 0.53 | 110124.24 | 8321.32 | 1.19 |
| 2025-05-20 | 7.63 | 7.51 | -0.07 | -0.92 | 166680.01 | 12573.72 | 1.79 |
| 2025-05-19 | 7.47 | 7.58 | 0.20 | 2.71 | 144444.62 | 10902.46 | 1.56 |
| 2025-05-16 | 7.45 | 7.38 | 0.05 | 0.68 | 120149.00 | 8839.02 | 1.29 |
| 2025-05-15 | 7.38 | 7.33 | -0.09 | -1.21 | 207521.29 | 15407.50 | 2.23 |
| 2025-05-14 | 7.40 | 7.42 | 0.04 | 0.54 | 253628.50 | 19025.01 | 2.73 |
| 2025-05-13 | 7.00 | 7.38 | 0.26 | 3.65 | 298375.49 | 21506.82 | 3.21 |
| 2025-05-12 | 7.00 | 7.12 | -0.03 | -0.42 | 157524.19 | 11210.00 | 1.70 |
| 2025-05-09 | 7.06 | 7.15 | 0.02 | 0.28 | 217976.01 | 15450.47 | 2.35 |
| 2025-05-08 | 6.93 | 7.13 | 0.22 | 3.18 | 249691.96 | 17804.87 | 2.69 |
| 2025-05-07 | 6.90 | 6.91 | 0.00 | 0.00 | 193106.10 | 13300.44 | 2.08 |
| 2025-05-06 | 6.83 | 6.91 | 0.22 | 3.29 | 213423.62 | 14669.08 | 2.30 |
| 2025-04-30 | 6.77 | 6.69 | -0.10 | -1.47 | 225001.30 | 15119.88 | 2.42 |
| 2025-04-29 | 7.18 | 6.79 | -0.36 | -5.04 | 516924.29 | 35873.74 | 5.57 |
| 2025-04-28 | 7.01 | 7.15 | 0.25 | 3.62 | 404672.22 | 28779.59 | 4.36 |
| 2025-04-25 | 6.74 | 6.90 | 0.01 | 0.15 | 412177.05 | 28559.50 | 4.44 |
| 2025-04-24 | 6.56 | 6.89 | 0.33 | 5.03 | 320306.51 | 21613.78 | 3.45 |
| 2025-04-23 | 6.57 | 6.56 | -0.35 | -5.07 | 437814.98 | 29169.41 | 4.71 |
| 2025-04-22 | 6.85 | 6.91 | 0.17 | 2.52 | 371488.37 | 25766.34 | 4.00 |
| 2025-04-21 | 6.55 | 6.74 | 0.32 | 4.98 | 366522.63 | 24451.25 | 3.95 |
| 2025-04-18 | 6.19 | 6.42 | 0.20 | 3.22 | 405085.15 | 25251.47 | 4.36 |
| 2025-04-17 | 6.45 | 6.22 | -0.20 | -3.12 | 539336.70 | 34937.67 | 5.81 |
| 2025-04-16 | 6.21 | 6.42 | 0.31 | 5.07 | 365147.62 | 23287.89 | 3.93 |
| 2025-04-15 | 5.93 | 6.11 | 0.26 | 4.44 | 321817.96 | 19245.76 | 3.47 |
| 2025-04-14 | 5.56 | 5.85 | 0.28 | 5.03 | 271456.44 | 15583.82 | 2.92 |
| 2025-04-11 | 5.55 | 5.57 | 0.20 | 3.72 | 353517.20 | 19796.15 | 3.81 |
| 2025-04-10 | 5.37 | 5.37 | 0.26 | 5.09 | 187372.01 | 10035.38 | 2.02 |
| 2025-04-09 | 4.88 | 5.11 | -0.03 | -0.58 | 335327.52 | 16682.70 | 3.61 |
| 2025-04-08 | 5.14 | 5.14 | -0.27 | -4.99 | 88214.00 | 4534.20 | 0.95 |
| 2025-04-07 | 5.41 | 5.41 | -0.28 | -4.92 | 69211.00 | 3744.32 | 0.75 |
| 2025-04-03 | 5.66 | 5.69 | 0.15 | 2.71 | 247608.44 | 14110.21 | 2.67 |
| 2025-04-02 | 5.60 | 5.54 | -0.06 | -1.07 | 169591.00 | 9403.27 | 1.83 |
| 2025-04-01 | 5.73 | 5.60 | -0.14 | -2.44 | 258410.46 | 14592.01 | 2.78 |
| 2025-03-31 | 5.50 | 5.74 | 0.27 | 4.94 | 386945.06 | 21974.07 | 4.17 |
| 2025-03-28 | 5.41 | 5.47 | 0.10 | 1.86 | 251549.05 | 13868.22 | 2.71 |
| 2025-03-27 | 5.33 | 5.37 | 0.00 | 0.00 | 155017.60 | 8336.71 | 1.67 |
| 2025-03-26 | 5.17 | 5.37 | 0.16 | 3.07 | 201969.03 | 10644.23 | 2.17 |
| 2025-03-25 | 5.26 | 5.21 | 0.01 | 0.19 | 117839.12 | 6123.78 | 1.27 |
| 2025-03-24 | 5.38 | 5.20 | -0.17 | -3.17 | 204474.69 | 10666.19 | 2.20 |
| 2025-03-21 | 5.29 | 5.37 | 0.02 | 0.37 | 290621.72 | 15683.57 | 3.13 |
| 2025-03-20 | 5.41 | 5.35 | 0.09 | 1.71 | 401633.06 | 21779.33 | 4.32 |
| 2025-03-19 | 4.93 | 5.26 | 0.25 | 4.99 | 314103.29 | 16213.80 | 3.38 |
| 2025-03-18 | 5.15 | 5.01 | -0.14 | -2.72 | 385427.80 | 19446.70 | 4.15 |
| 2025-03-17 | 5.15 | 5.15 | -0.27 | -4.98 | 384691.20 | 19881.51 | 4.14 |
| 2025-03-14 | 5.41 | 5.42 | 0.07 | 1.31 | 240244.28 | 13053.75 | 2.59 |
| 2025-03-13 | 5.60 | 5.35 | -0.27 | -4.80 | 336549.48 | 18240.02 | 3.62 |
| 2025-03-12 | 5.70 | 5.62 | 0.02 | 0.36 | 297570.26 | 16803.37 | 3.20 |
| 2025-03-11 | 5.47 | 5.60 | 0.21 | 3.90 | 407242.95 | 22221.24 | 4.39 |
| 2025-03-10 | 5.26 | 5.39 | 0.26 | 5.07 | 411355.85 | 21895.53 | 4.43 |
| 2025-03-07 | 4.97 | 5.13 | -0.10 | -1.91 | 558617.39 | 28379.50 | 6.02 |
| 2025-03-06 | 5.40 | 5.23 | -0.28 | -5.08 | 489751.62 | 25893.86 | 5.27 |
| 2025-03-05 | 5.56 | 5.51 | -0.11 | -1.96 | 469822.17 | 26212.86 | 5.06 |
| 2025-03-04 | 5.38 | 5.62 | 0.24 | 4.46 | 513695.17 | 28659.74 | 5.53 |
| 2025-03-03 | 5.35 | 5.38 | -0.25 | -4.44 | 629097.53 | 34403.39 | 6.77 |
| 2025-02-28 | 5.63 | 5.63 | -0.30 | -5.06 | 119969.00 | 6754.27 | 1.29 |
| 2025-02-27 | 6.50 | 5.93 | -0.31 | -4.97 | 671787.37 | 41496.22 | 7.23 |
| 2025-02-26 | 5.98 | 6.24 | 0.30 | 5.05 | 379350.65 | 23356.23 | 4.08 |
| 2025-02-25 | 5.80 | 5.94 | 0.23 | 4.03 | 499577.36 | 29304.51 | 5.38 |
| 2025-02-24 | 5.44 | 5.71 | 0.27 | 4.96 | 447860.50 | 25261.59 | 4.82 |
| 2025-02-21 | 5.50 | 5.44 | -0.03 | -0.55 | 612691.60 | 34022.21 | 6.60 |
| 2025-02-20 | 5.17 | 5.47 | 0.26 | 4.99 | 316356.62 | 17105.05 | 3.41 |
| 2025-02-19 | 5.14 | 5.21 | 0.21 | 4.20 | 399817.12 | 20699.32 | 4.31 |
| 2025-02-18 | 4.74 | 5.00 | 0.24 | 5.04 | 297522.20 | 14626.32 | 3.20 |
日K线
周K线
月K线
