中兵红箭(000519)股票信息
| 股票代码 | 000519 |
| 股票名称 | 中兵红箭 |
| 最新价/元 | 14.14 |
| 涨跌额/元 | 0.22 |
| 涨跌幅/% | 1.58 |
| 买入/元 | 14.14 |
| 卖出/元 | 14.15 |
| 昨收/元 | 13.92 |
| 今开/元 | 13.84 |
| 最高/元 | 14.15 |
| 最低/元 | 13.82 |
| 成交量/手 | 252380.89 |
| 成交额/万 | 35309.78 |
| 股净值/元 | 23.77 |
| 市净率 | 1.89 |
| 总市值/万 | 1969078.40 |
| 流通值/万 | 1969078.40 |
| 换手率/% | 1.81 |
| 入市日期 | 1993-10-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
中兵红箭(000519)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 13.84 | 14.14 | 0.22 | 1.58 | 252380.89 | 35309.78 | 1.81 |
| 2024-07-04 | 14.14 | 13.92 | -0.23 | -1.63 | 232964.29 | 32755.21 | 1.67 |
| 2024-07-03 | 14.60 | 14.15 | -0.53 | -3.61 | 324131.99 | 46301.25 | 2.33 |
| 2024-07-02 | 14.66 | 14.68 | -0.05 | -0.34 | 355418.64 | 52003.47 | 2.55 |
| 2024-07-01 | 14.57 | 14.73 | 0.06 | 0.41 | 520194.69 | 77028.81 | 3.74 |
| 2024-06-28 | 13.99 | 14.67 | 0.72 | 5.16 | 606728.70 | 88477.49 | 4.36 |
| 2024-06-27 | 14.19 | 14.00 | -0.24 | -1.69 | 257148.40 | 36135.95 | 1.85 |
| 2024-06-26 | 14.05 | 14.24 | 0.05 | 0.35 | 340807.36 | 48124.13 | 2.45 |
| 2024-06-25 | 13.74 | 14.19 | 0.48 | 3.50 | 480415.09 | 67276.61 | 3.45 |
| 2024-06-24 | 14.06 | 13.71 | -0.35 | -2.49 | 269225.11 | 37284.93 | 1.93 |
| 2024-06-21 | 14.05 | 14.06 | -0.11 | -0.78 | 253286.04 | 35585.18 | 1.82 |
| 2024-06-20 | 14.60 | 14.17 | -0.40 | -2.75 | 399610.69 | 57542.79 | 2.87 |
| 2024-06-19 | 14.74 | 14.57 | -0.28 | -1.89 | 368524.69 | 54026.29 | 2.65 |
| 2024-06-18 | 14.90 | 14.85 | -0.17 | -1.13 | 435265.10 | 64544.50 | 3.13 |
| 2024-06-17 | 14.93 | 15.02 | 0.02 | 0.13 | 415355.89 | 62453.44 | 2.98 |
| 2024-06-14 | 15.25 | 15.00 | -0.23 | -1.51 | 499622.28 | 75053.89 | 3.59 |
| 2024-06-13 | 15.29 | 15.23 | -0.30 | -1.93 | 704905.18 | 107511.94 | 5.06 |
| 2024-06-12 | 15.35 | 15.53 | -0.15 | -0.96 | 934011.27 | 145760.22 | 6.71 |
| 2024-06-11 | 15.05 | 15.68 | 0.54 | 3.57 | 1071331.82 | 164087.93 | 7.69 |
| 2024-06-07 | 14.47 | 15.14 | 0.65 | 4.49 | 1233965.76 | 184554.90 | 8.86 |
| 2024-06-06 | 15.00 | 14.49 | -0.47 | -3.14 | 1132084.29 | 166065.47 | 8.13 |
| 2024-06-05 | 13.77 | 14.96 | 1.36 | 10.00 | 1023142.28 | 149802.75 | 7.35 |
| 2024-06-04 | 13.36 | 13.60 | 0.11 | 0.82 | 215194.10 | 28889.59 | 1.55 |
| 2024-06-03 | 13.45 | 13.49 | 0.09 | 0.67 | 329267.11 | 44727.89 | 2.36 |
| 2024-05-31 | 13.12 | 13.40 | 0.27 | 2.06 | 306481.88 | 40967.36 | 2.20 |
| 2024-05-30 | 13.02 | 13.13 | 0.03 | 0.23 | 231755.44 | 30300.69 | 1.66 |
| 2024-05-29 | 13.09 | 13.10 | -0.01 | -0.08 | 186617.28 | 24510.07 | 1.34 |
| 2024-05-28 | 13.31 | 13.11 | -0.22 | -1.65 | 227164.39 | 29932.80 | 1.63 |
| 2024-05-27 | 13.39 | 13.33 | -0.13 | -0.97 | 388267.75 | 51118.26 | 2.79 |
| 2024-05-24 | 13.90 | 13.46 | -0.72 | -5.08 | 574709.63 | 78386.65 | 4.13 |
| 2024-05-23 | 13.75 | 14.18 | 0.56 | 4.11 | 945553.88 | 133340.77 | 6.79 |
| 2024-05-22 | 13.61 | 13.62 | -0.09 | -0.66 | 195662.15 | 26591.08 | 1.41 |
| 2024-05-21 | 14.00 | 13.71 | -0.36 | -2.56 | 284754.64 | 39116.09 | 2.04 |
| 2024-05-20 | 13.56 | 14.07 | 0.64 | 4.77 | 605896.29 | 84228.85 | 4.35 |
| 2024-05-17 | 13.22 | 13.43 | 0.21 | 1.59 | 193438.69 | 25747.83 | 1.39 |
| 2024-05-16 | 13.35 | 13.22 | -0.09 | -0.68 | 232825.35 | 30922.73 | 1.67 |
| 2024-05-15 | 13.55 | 13.31 | -0.27 | -1.99 | 267549.74 | 36009.66 | 1.92 |
| 2024-05-14 | 13.70 | 13.58 | -0.12 | -0.88 | 210256.11 | 28623.09 | 1.51 |
| 2024-05-13 | 13.93 | 13.70 | -0.27 | -1.93 | 275453.50 | 37697.55 | 1.98 |
| 2024-05-10 | 13.84 | 13.97 | 0.04 | 0.29 | 432289.47 | 60234.71 | 3.10 |
| 2024-05-09 | 13.51 | 13.93 | 0.37 | 2.73 | 466614.17 | 64486.93 | 3.35 |
| 2024-05-08 | 13.76 | 13.56 | -0.28 | -2.02 | 313654.27 | 42674.12 | 2.25 |
| 2024-05-07 | 13.50 | 13.84 | 0.32 | 2.37 | 553600.40 | 76218.91 | 3.98 |
| 2024-05-06 | 13.50 | 13.52 | 0.13 | 0.97 | 313338.35 | 42415.39 | 2.25 |
| 2024-04-30 | 13.84 | 13.39 | -0.41 | -2.97 | 472755.20 | 63923.83 | 3.39 |
| 2024-04-29 | 13.70 | 13.80 | -0.11 | -0.79 | 537742.70 | 74101.24 | 3.86 |
| 2024-04-26 | 13.79 | 13.91 | -0.39 | -2.73 | 863784.88 | 119619.65 | 6.20 |
| 2024-04-25 | 14.31 | 14.30 | -0.20 | -1.38 | 588523.89 | 84583.00 | 4.23 |
| 2024-04-24 | 14.88 | 14.50 | -0.52 | -3.46 | 966590.15 | 140032.98 | 6.94 |
| 2024-04-23 | 14.85 | 15.02 | 0.93 | 6.60 | 1563172.48 | 232380.67 | 11.23 |
| 2024-04-22 | 14.09 | 14.09 | 1.28 | 9.99 | 285711.91 | 40256.81 | 2.05 |
| 2024-04-19 | 12.31 | 12.81 | 0.43 | 3.47 | 350681.03 | 44484.55 | 2.52 |
| 2024-04-18 | 12.28 | 12.38 | 0.08 | 0.65 | 158085.65 | 19579.40 | 1.14 |
| 2024-04-17 | 11.80 | 12.30 | 0.59 | 5.04 | 188564.15 | 22858.25 | 1.35 |
| 2024-04-16 | 12.21 | 11.71 | -0.71 | -5.72 | 263512.87 | 31612.96 | 1.89 |
| 2024-04-15 | 12.23 | 12.42 | 0.22 | 1.80 | 273211.42 | 34004.35 | 1.96 |
| 2024-04-12 | 12.28 | 12.20 | -0.09 | -0.73 | 194826.61 | 24154.32 | 1.40 |
| 2024-04-11 | 12.16 | 12.29 | 0.00 | 0.00 | 83308.59 | 10264.46 | 0.60 |
| 2024-04-10 | 12.48 | 12.29 | -0.20 | -1.60 | 102200.96 | 12572.64 | 0.73 |
| 2024-04-09 | 12.41 | 12.49 | 0.00 | 0.00 | 94742.57 | 11850.72 | 0.68 |
| 2024-04-08 | 12.71 | 12.49 | -0.23 | -1.81 | 127934.74 | 16151.42 | 0.92 |
| 2024-04-03 | 12.83 | 12.72 | -0.13 | -1.01 | 105140.78 | 13358.74 | 0.76 |
| 2024-04-02 | 12.91 | 12.85 | -0.04 | -0.31 | 113019.45 | 14483.89 | 0.81 |
| 2024-04-01 | 12.74 | 12.89 | 0.16 | 1.26 | 129520.11 | 16674.91 | 0.93 |
| 2024-03-29 | 12.75 | 12.73 | 0.06 | 0.47 | 116978.43 | 14800.09 | 0.84 |
| 2024-03-28 | 12.23 | 12.67 | 0.52 | 4.28 | 198647.66 | 24989.14 | 1.43 |
| 2024-03-27 | 12.60 | 12.15 | -0.45 | -3.57 | 157573.73 | 19473.13 | 1.13 |
| 2024-03-26 | 12.76 | 12.60 | -0.15 | -1.18 | 160076.65 | 20221.88 | 1.15 |
| 2024-03-25 | 13.05 | 12.75 | -0.33 | -2.52 | 172278.00 | 22337.00 | 1.24 |
| 2024-03-22 | 13.36 | 13.08 | -0.37 | -2.75 | 205855.80 | 27094.66 | 1.48 |
| 2024-03-21 | 13.43 | 13.45 | 0.05 | 0.37 | 190786.25 | 25563.54 | 1.37 |
| 2024-03-20 | 13.32 | 13.40 | 0.09 | 0.68 | 170214.98 | 22808.55 | 1.22 |
| 2024-03-19 | 13.41 | 13.31 | -0.10 | -0.75 | 197353.57 | 26415.99 | 1.42 |
| 2024-03-18 | 13.17 | 13.41 | 0.10 | 0.75 | 262918.37 | 34980.95 | 1.89 |
| 2024-03-15 | 13.08 | 13.31 | 0.22 | 1.68 | 258524.78 | 34257.20 | 1.86 |
| 2024-03-14 | 13.34 | 13.09 | -0.29 | -2.17 | 204125.59 | 26820.78 | 1.47 |
| 2024-03-13 | 13.33 | 13.38 | 0.04 | 0.30 | 207795.24 | 27688.37 | 1.49 |
| 2024-03-12 | 13.23 | 13.34 | 0.16 | 1.21 | 213535.75 | 28323.58 | 1.53 |
| 2024-03-11 | 13.04 | 13.18 | 0.11 | 0.84 | 165652.14 | 21719.33 | 1.19 |
| 2024-03-08 | 13.28 | 13.07 | -0.06 | -0.46 | 195999.59 | 25537.43 | 1.41 |
| 2024-03-07 | 13.51 | 13.13 | -0.20 | -1.50 | 362217.73 | 48910.00 | 2.60 |
| 2024-03-06 | 13.15 | 13.33 | 0.08 | 0.60 | 231164.74 | 30547.09 | 1.66 |
| 2024-03-05 | 13.15 | 13.25 | 0.03 | 0.23 | 271157.94 | 36121.62 | 1.95 |
| 2024-03-04 | 13.18 | 13.22 | 0.04 | 0.30 | 181077.31 | 23914.61 | 1.30 |
| 2024-03-01 | 12.90 | 13.18 | 0.30 | 2.33 | 244160.84 | 31961.74 | 1.75 |
| 2024-02-29 | 12.32 | 12.88 | 0.39 | 3.12 | 275137.30 | 35228.01 | 1.98 |
| 2024-02-28 | 12.97 | 12.49 | -0.48 | -3.70 | 291433.81 | 37730.23 | 2.09 |
| 2024-02-27 | 12.68 | 12.97 | 0.20 | 1.57 | 190315.02 | 24451.26 | 1.37 |
| 2024-02-26 | 12.63 | 12.77 | 0.15 | 1.19 | 228636.52 | 29270.03 | 1.64 |
| 2024-02-23 | 12.52 | 12.62 | 0.13 | 1.04 | 184399.01 | 23072.86 | 1.32 |
| 2024-02-22 | 12.30 | 12.49 | 0.14 | 1.13 | 137415.51 | 17095.45 | 0.99 |
| 2024-02-21 | 12.23 | 12.35 | 0.03 | 0.24 | 194357.31 | 24186.94 | 1.40 |
| 2024-02-20 | 12.26 | 12.32 | -0.07 | -0.57 | 143567.30 | 17567.45 | 1.03 |
| 2024-02-19 | 12.60 | 12.39 | -0.01 | -0.08 | 241862.72 | 29958.14 | 1.74 |
| 2024-02-08 | 12.03 | 12.40 | 0.42 | 3.51 | 373909.72 | 47027.35 | 2.69 |
| 2024-02-07 | 11.01 | 11.98 | 0.99 | 9.01 | 378652.29 | 44523.62 | 2.72 |
| 2024-02-06 | 9.98 | 10.99 | 1.00 | 10.01 | 288468.45 | 30453.68 | 2.07 |
| 2024-02-05 | 10.62 | 9.99 | -0.67 | -6.29 | 233996.40 | 23709.09 | 1.68 |
| 2024-01-26 | 12.58 | 12.54 | -0.03 | -0.24 | 166955.49 | 21053.34 | 1.20 |
| 2024-01-25 | 11.96 | 12.57 | 0.69 | 5.81 | 229855.91 | 28276.89 | 1.65 |
日K线
周K线
月K线
