*ST中润(000506)股票信息
| 股票代码 | 000506 |
| 股票名称 | *ST中润 |
| 最新价/元 | 1.04 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 5.05 |
| 买入/元 | 1.04 |
| 卖出/元 | 0.00 |
| 昨收/元 | 0.99 |
| 今开/元 | 1.00 |
| 最高/元 | 1.04 |
| 最低/元 | 1.00 |
| 成交量/手 | 1119989.09 |
| 成交额/万 | 11579.66 |
| 股净值/元 | 34.67 |
| 市净率 | 1.47 |
| 总市值/万 | 96617.85 |
| 流通值/万 | 96581.78 |
| 换手率/% | 12.06 |
| 入市日期 | 1993-03-12 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-07-05 06:16:17 |
*ST中润(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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 1.00 | 1.04 | 0.05 | 5.05 | 1119989.09 | 11579.66 | 12.06 |
| 2024-07-03 | 0.95 | 0.99 | 0.00 | 0.00 | 945582.12 | 9312.03 | 10.18 |
| 2024-07-02 | 0.92 | 0.99 | 0.03 | 3.13 | 1147694.00 | 10824.56 | 12.36 |
| 2024-07-01 | 0.98 | 0.96 | -0.05 | -4.95 | 839340.46 | 8138.85 | 9.04 |
| 2024-06-28 | 1.01 | 1.01 | -0.05 | -4.72 | 1056492.94 | 10707.32 | 11.38 |
| 2024-06-27 | 1.03 | 1.06 | -0.02 | -1.85 | 1463185.72 | 15754.69 | 15.76 |
| 2024-06-26 | 1.08 | 1.08 | -0.06 | -5.26 | 42284.00 | 456.67 | 0.46 |
| 2024-06-25 | 1.14 | 1.14 | -0.06 | -5.00 | 41011.00 | 467.53 | 0.44 |
| 2024-06-24 | 1.32 | 1.20 | -0.06 | -4.76 | 1304506.62 | 16611.71 | 14.05 |
| 2024-06-21 | 1.22 | 1.26 | 0.06 | 5.00 | 393439.13 | 4863.88 | 4.24 |
| 2024-06-20 | 1.20 | 1.20 | 0.06 | 5.26 | 979985.65 | 11745.00 | 10.55 |
| 2024-06-19 | 1.04 | 1.14 | 0.05 | 4.59 | 866732.37 | 9440.90 | 9.33 |
| 2024-06-18 | 0.99 | 1.09 | 0.05 | 4.81 | 1746021.59 | 18451.52 | 18.80 |
| 2024-06-17 | 1.04 | 1.04 | -0.05 | -4.59 | 24418.00 | 253.95 | 0.26 |
| 2024-06-14 | 1.09 | 1.09 | -0.06 | -5.22 | 39697.00 | 432.70 | 0.43 |
| 2024-06-13 | 1.15 | 1.15 | -0.06 | -4.96 | 23966.00 | 275.61 | 0.26 |
| 2024-06-12 | 1.21 | 1.21 | -0.06 | -4.72 | 42439.00 | 513.51 | 0.46 |
| 2024-06-11 | 1.27 | 1.27 | -0.07 | -5.22 | 7988.00 | 101.45 | 0.09 |
| 2024-06-07 | 1.34 | 1.34 | -0.07 | -4.97 | 37324.00 | 500.14 | 0.40 |
| 2024-06-06 | 1.41 | 1.41 | -0.07 | -4.73 | 22725.00 | 320.42 | 0.24 |
| 2024-06-05 | 1.48 | 1.48 | -0.08 | -5.13 | 207487.00 | 3070.81 | 2.23 |
| 2024-06-04 | 1.56 | 1.56 | -0.08 | -4.88 | 5273.00 | 82.26 | 0.06 |
| 2024-06-03 | 1.64 | 1.64 | -0.09 | -5.20 | 12759.00 | 209.25 | 0.14 |
| 2024-05-31 | 1.73 | 1.73 | -0.09 | -4.95 | 103374.00 | 1788.37 | 1.11 |
| 2024-05-30 | 1.82 | 1.82 | -0.10 | -5.21 | 19474.00 | 354.43 | 0.21 |
| 2024-05-29 | 1.92 | 1.92 | -0.10 | -4.95 | 15454.00 | 296.72 | 0.17 |
| 2024-05-28 | 2.02 | 2.02 | -0.11 | -5.16 | 31510.00 | 636.50 | 0.34 |
| 2024-05-27 | 2.13 | 2.13 | -0.11 | -4.91 | 818859.45 | 17445.77 | 8.82 |
| 2024-05-24 | 2.24 | 2.24 | -0.12 | -5.09 | 18118.00 | 405.84 | 0.20 |
| 2024-05-23 | 2.36 | 2.36 | -0.12 | -4.84 | 21440.00 | 505.98 | 0.23 |
| 2024-05-22 | 2.48 | 2.48 | -0.13 | -4.98 | 19755.00 | 489.92 | 0.21 |
| 2024-05-21 | 2.61 | 2.61 | -0.14 | -5.09 | 63548.00 | 1658.60 | 0.68 |
| 2024-05-20 | 2.75 | 2.75 | -0.14 | -4.84 | 2340892.36 | 64601.25 | 25.21 |
| 2024-05-17 | 2.89 | 2.89 | -0.15 | -4.93 | 10305.00 | 297.81 | 0.11 |
| 2024-05-16 | 3.04 | 3.04 | -0.16 | -5.00 | 4679.00 | 142.24 | 0.05 |
| 2024-05-15 | 3.20 | 3.20 | -0.17 | -5.05 | 5575.00 | 178.40 | 0.06 |
| 2024-05-14 | 3.37 | 3.37 | -0.18 | -5.07 | 1960.00 | 66.05 | 0.02 |
| 2024-05-13 | 3.55 | 3.55 | -0.19 | -5.08 | 2367.00 | 84.03 | 0.03 |
| 2024-05-10 | 3.74 | 3.74 | -0.20 | -5.08 | 7019.00 | 262.51 | 0.08 |
| 2024-05-09 | 3.94 | 3.94 | -0.21 | -5.06 | 4658.00 | 183.53 | 0.05 |
| 2024-05-08 | 4.15 | 4.15 | -0.22 | -5.03 | 4349.00 | 180.48 | 0.05 |
| 2024-05-07 | 4.37 | 4.37 | -0.23 | -5.00 | 2278.00 | 99.55 | 0.02 |
| 2024-05-06 | 4.60 | 4.60 | -0.24 | -4.96 | 2426.00 | 111.60 | 0.03 |
| 2024-04-29 | 4.79 | 4.84 | -0.24 | -4.72 | 1309731.89 | 63355.68 | 14.10 |
| 2024-04-26 | 4.90 | 5.08 | 0.17 | 3.46 | 1495234.05 | 75537.44 | 16.10 |
| 2024-04-25 | 4.92 | 4.91 | -0.14 | -2.77 | 1345167.13 | 66247.93 | 14.48 |
| 2024-04-24 | 4.99 | 5.05 | 0.09 | 1.82 | 1489627.01 | 74797.19 | 16.04 |
| 2024-04-23 | 4.86 | 4.96 | -0.44 | -8.15 | 1712224.08 | 85811.00 | 18.44 |
| 2024-04-22 | 5.71 | 5.40 | -0.60 | -10.00 | 1884306.16 | 107475.38 | 20.29 |
| 2024-04-19 | 5.50 | 6.00 | 0.36 | 6.38 | 2684468.08 | 158694.61 | 28.91 |
| 2024-04-18 | 5.05 | 5.64 | 0.18 | 3.30 | 2486547.72 | 131369.93 | 26.78 |
| 2024-04-17 | 5.06 | 5.46 | -0.16 | -2.85 | 2796322.87 | 150625.86 | 30.11 |
| 2024-04-16 | 5.62 | 5.62 | -0.62 | -9.94 | 75264.00 | 4229.84 | 0.81 |
| 2024-04-15 | 6.24 | 6.24 | -0.69 | -9.96 | 233013.00 | 14540.01 | 2.51 |
| 2024-04-12 | 6.20 | 6.93 | 0.63 | 10.00 | 2942135.30 | 187540.84 | 31.68 |
| 2024-04-11 | 5.70 | 6.30 | 0.57 | 9.95 | 3176650.70 | 190993.81 | 34.21 |
| 2024-04-10 | 5.41 | 5.73 | 0.47 | 8.94 | 2824679.41 | 157484.71 | 30.42 |
| 2024-04-09 | 5.50 | 5.26 | -0.25 | -4.54 | 2812791.27 | 153728.27 | 30.29 |
| 2024-04-08 | 5.30 | 5.51 | 0.50 | 9.98 | 1237975.32 | 67456.76 | 13.33 |
| 2024-04-03 | 4.68 | 5.01 | 0.46 | 10.11 | 2126906.44 | 102706.66 | 22.90 |
| 2024-04-02 | 4.09 | 4.55 | 0.41 | 9.90 | 2105291.41 | 94036.75 | 22.67 |
| 2024-04-01 | 4.22 | 4.14 | 0.02 | 0.49 | 931743.63 | 38991.93 | 10.03 |
| 2024-03-29 | 4.35 | 4.12 | 0.01 | 0.24 | 1276288.81 | 54381.50 | 13.74 |
| 2024-03-28 | 3.97 | 4.11 | 0.10 | 2.49 | 885941.39 | 35896.62 | 9.54 |
| 2024-03-27 | 3.85 | 4.01 | 0.10 | 2.56 | 849602.58 | 34010.43 | 9.15 |
| 2024-03-26 | 3.90 | 3.91 | -0.14 | -3.46 | 678239.00 | 26087.32 | 7.30 |
| 2024-03-25 | 3.95 | 4.05 | 0.06 | 1.50 | 916409.86 | 37499.48 | 9.87 |
| 2024-03-22 | 4.14 | 3.99 | -0.23 | -5.45 | 1221941.07 | 49220.86 | 13.16 |
| 2024-03-21 | 3.97 | 4.22 | 0.38 | 9.90 | 1681948.35 | 69702.20 | 18.11 |
| 2024-03-20 | 3.81 | 3.84 | -0.01 | -0.26 | 265534.72 | 10136.93 | 2.86 |
| 2024-03-19 | 3.84 | 3.85 | 0.00 | 0.00 | 366971.91 | 14177.47 | 3.95 |
| 2024-03-18 | 3.86 | 3.85 | -0.05 | -1.28 | 446168.33 | 17100.63 | 4.80 |
| 2024-03-15 | 3.80 | 3.90 | -0.02 | -0.51 | 601982.78 | 22987.63 | 6.48 |
| 2024-03-14 | 3.84 | 3.92 | 0.13 | 3.43 | 719863.29 | 28248.22 | 7.75 |
| 2024-03-13 | 3.76 | 3.79 | -0.05 | -1.30 | 369398.00 | 13911.34 | 3.98 |
| 2024-03-12 | 3.82 | 3.84 | 0.00 | 0.00 | 481533.10 | 18352.78 | 5.19 |
| 2024-03-11 | 3.92 | 3.84 | -0.13 | -3.28 | 794077.18 | 30352.52 | 8.55 |
| 2024-03-08 | 4.08 | 3.97 | -0.14 | -3.41 | 655347.74 | 25986.12 | 7.06 |
| 2024-03-07 | 4.08 | 4.11 | 0.01 | 0.24 | 1078679.21 | 44708.95 | 11.62 |
| 2024-03-06 | 3.67 | 4.10 | 0.29 | 7.61 | 1109316.54 | 43581.74 | 11.95 |
| 2024-03-05 | 3.56 | 3.81 | 0.34 | 9.80 | 1010624.98 | 37234.06 | 10.88 |
| 2024-03-04 | 3.37 | 3.47 | 0.16 | 4.83 | 724323.16 | 25170.06 | 7.80 |
| 2024-03-01 | 3.28 | 3.31 | 0.07 | 2.16 | 240855.00 | 7903.05 | 2.59 |
| 2024-02-29 | 3.07 | 3.24 | 0.15 | 4.85 | 222472.50 | 7046.59 | 2.40 |
| 2024-02-28 | 3.32 | 3.09 | -0.23 | -6.93 | 375699.32 | 12270.70 | 4.05 |
| 2024-02-27 | 3.25 | 3.32 | 0.06 | 1.84 | 198644.24 | 6519.08 | 2.14 |
| 2024-02-26 | 3.24 | 3.26 | 0.04 | 1.24 | 224795.66 | 7324.91 | 2.42 |
| 2024-02-23 | 3.11 | 3.22 | 0.11 | 3.54 | 266029.23 | 8461.39 | 2.86 |
| 2024-02-22 | 3.06 | 3.11 | 0.03 | 0.97 | 174007.20 | 5375.34 | 1.87 |
| 2024-02-21 | 2.97 | 3.08 | 0.09 | 3.01 | 258172.71 | 7972.90 | 2.78 |
| 2024-02-20 | 2.93 | 2.99 | 0.06 | 2.05 | 210517.53 | 6210.10 | 2.27 |
| 2024-02-19 | 2.88 | 2.93 | 0.08 | 2.81 | 300743.55 | 8736.90 | 3.24 |
| 2024-02-08 | 2.61 | 2.85 | 0.26 | 10.04 | 436195.54 | 11925.87 | 4.70 |
| 2024-02-07 | 2.68 | 2.59 | -0.10 | -3.72 | 403205.81 | 10471.12 | 4.34 |
| 2024-02-06 | 2.56 | 2.69 | -0.08 | -2.89 | 419398.31 | 10935.01 | 4.52 |
| 2024-02-05 | 3.05 | 2.77 | -0.31 | -10.07 | 210781.00 | 5958.46 | 2.27 |
| 2024-01-26 | 3.70 | 3.71 | 0.01 | 0.27 | 161343.00 | 6011.99 | 1.74 |
| 2024-01-25 | 3.59 | 3.70 | 0.11 | 3.06 | 186012.00 | 6789.57 | 2.00 |
| 2024-01-24 | 3.50 | 3.59 | 0.09 | 2.57 | 205315.00 | 7260.18 | 2.21 |
| 2024-01-23 | 3.46 | 3.50 | -0.02 | -0.57 | 153990.00 | 5346.22 | 1.66 |
日K线
周K线
月K线
