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 | 17.47 |
| 涨跌额/元 | -0.77 |
| 涨跌幅/% | -4.22 |
| 买入/元 | 17.46 |
| 卖出/元 | 17.47 |
| 昨收/元 | 18.24 |
| 今开/元 | 17.41 |
| 最高/元 | 17.85 |
| 最低/元 | 17.01 |
| 成交量/手 | 919696.86 |
| 成交额/万 | 160130.48 |
| 股净值/元 | -74.31 |
| 市净率 | 2.40 |
| 总市值/万 | 2432800.54 |
| 流通值/万 | 2432800.54 |
| 换手率/% | 6.60 |
| 入市日期 | 1993-10-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.41 | 17.47 | -0.77 | -4.22 | 919696.86 | 160130.48 | 6.60 |
| 2025-06-23 | 18.19 | 18.24 | 0.58 | 3.28 | 933253.94 | 170724.65 | 6.70 |
| 2025-06-20 | 17.90 | 17.66 | -0.56 | -3.07 | 660819.75 | 117894.89 | 4.75 |
| 2025-06-19 | 17.56 | 18.22 | 0.68 | 3.88 | 1114737.02 | 198354.99 | 8.00 |
| 2025-06-18 | 17.50 | 17.54 | -0.01 | -0.06 | 757059.84 | 134688.25 | 5.44 |
| 2025-06-17 | 17.06 | 17.55 | 0.42 | 2.45 | 630613.48 | 109404.50 | 4.53 |
| 2025-06-16 | 17.31 | 17.13 | -0.17 | -0.98 | 467137.50 | 79932.31 | 3.35 |
| 2025-06-13 | 16.68 | 17.30 | 0.81 | 4.91 | 842015.78 | 144455.27 | 6.05 |
| 2025-06-12 | 16.70 | 16.49 | -0.26 | -1.55 | 176376.48 | 29195.88 | 1.27 |
| 2025-06-11 | 16.56 | 16.75 | 0.21 | 1.27 | 235469.63 | 39261.38 | 1.69 |
| 2025-06-10 | 16.79 | 16.54 | -0.28 | -1.67 | 213564.73 | 35344.08 | 1.53 |
| 2025-06-09 | 16.79 | 16.82 | 0.25 | 1.51 | 253512.14 | 42654.18 | 1.82 |
| 2025-06-06 | 16.70 | 16.57 | -0.13 | -0.78 | 211152.28 | 35209.67 | 1.52 |
| 2025-06-05 | 16.77 | 16.70 | -0.11 | -0.65 | 185987.36 | 30933.34 | 1.34 |
| 2025-06-04 | 16.90 | 16.81 | -0.07 | -0.42 | 167074.87 | 28049.84 | 1.20 |
| 2025-06-03 | 16.71 | 16.88 | 0.24 | 1.44 | 242608.43 | 40854.04 | 1.74 |
| 2025-05-30 | 16.58 | 16.64 | 0.07 | 0.42 | 187964.72 | 31178.76 | 1.35 |
| 2025-05-29 | 16.37 | 16.57 | 0.21 | 1.28 | 135323.88 | 22311.76 | 0.97 |
| 2025-05-28 | 16.70 | 16.36 | -0.33 | -1.98 | 169827.18 | 27991.54 | 1.22 |
| 2025-05-27 | 16.61 | 16.69 | 0.08 | 0.48 | 163923.97 | 27304.54 | 1.18 |
| 2025-05-26 | 16.57 | 16.61 | 0.04 | 0.24 | 138605.69 | 22987.60 | 1.00 |
| 2025-05-23 | 16.75 | 16.57 | -0.19 | -1.13 | 221858.00 | 37012.14 | 1.59 |
| 2025-05-22 | 16.95 | 16.76 | -0.19 | -1.12 | 349141.72 | 59238.08 | 2.51 |
| 2025-05-21 | 17.07 | 16.95 | -0.11 | -0.65 | 202764.41 | 34300.00 | 1.46 |
| 2025-05-20 | 17.21 | 17.06 | -0.23 | -1.33 | 258461.39 | 44201.79 | 1.86 |
| 2025-05-19 | 17.00 | 17.29 | 0.35 | 2.07 | 315758.94 | 54120.84 | 2.27 |
| 2025-05-16 | 16.93 | 16.94 | 0.00 | 0.00 | 302405.97 | 51754.85 | 2.17 |
| 2025-05-15 | 17.42 | 16.94 | -0.48 | -2.76 | 358594.32 | 61290.43 | 2.58 |
| 2025-05-14 | 17.74 | 17.42 | -0.31 | -1.75 | 503566.24 | 88227.44 | 3.62 |
| 2025-05-13 | 18.45 | 17.73 | -1.04 | -5.54 | 1028318.05 | 187100.85 | 7.38 |
| 2025-05-12 | 17.40 | 18.77 | 1.23 | 7.01 | 1332833.12 | 245642.20 | 9.57 |
| 2025-05-09 | 18.20 | 17.54 | -0.54 | -2.99 | 531625.84 | 93577.07 | 3.82 |
| 2025-05-08 | 17.86 | 18.08 | 0.04 | 0.22 | 659278.74 | 117297.39 | 4.73 |
| 2025-05-07 | 17.67 | 18.04 | 1.00 | 5.87 | 859363.44 | 153342.25 | 6.17 |
| 2025-05-06 | 16.84 | 17.04 | 0.19 | 1.13 | 288298.42 | 48641.77 | 2.07 |
| 2025-04-30 | 16.45 | 16.85 | 0.47 | 2.87 | 234797.62 | 39320.84 | 1.69 |
| 2025-04-29 | 16.32 | 16.38 | -0.33 | -1.98 | 214170.04 | 34820.63 | 1.54 |
| 2025-04-28 | 16.89 | 16.71 | 0.09 | 0.54 | 200557.55 | 33605.27 | 1.44 |
| 2025-04-25 | 16.58 | 16.62 | -0.08 | -0.48 | 172706.16 | 28571.98 | 1.24 |
| 2025-04-24 | 16.28 | 16.70 | 0.42 | 2.58 | 420818.81 | 70097.51 | 3.02 |
| 2025-04-23 | 16.59 | 16.28 | -0.30 | -1.81 | 247673.33 | 40456.78 | 1.78 |
| 2025-04-22 | 16.64 | 16.58 | -0.11 | -0.66 | 182456.48 | 30243.03 | 1.31 |
| 2025-04-21 | 16.39 | 16.69 | 0.22 | 1.34 | 256959.68 | 43042.26 | 1.85 |
| 2025-04-18 | 16.49 | 16.47 | -0.11 | -0.66 | 204326.90 | 33566.20 | 1.47 |
| 2025-04-17 | 16.51 | 16.58 | -0.10 | -0.60 | 288451.00 | 48562.01 | 2.07 |
| 2025-04-16 | 17.05 | 16.68 | -0.30 | -1.77 | 314309.74 | 52744.07 | 2.26 |
| 2025-04-15 | 17.60 | 16.98 | -0.76 | -4.28 | 488681.80 | 83465.24 | 3.51 |
| 2025-04-14 | 17.50 | 17.74 | 0.05 | 0.28 | 513698.13 | 90897.78 | 3.69 |
| 2025-04-11 | 17.18 | 17.69 | 0.38 | 2.20 | 756138.89 | 133483.98 | 5.43 |
| 2025-04-10 | 17.20 | 17.31 | 0.16 | 0.93 | 898208.38 | 157246.17 | 6.45 |
| 2025-04-09 | 15.57 | 17.15 | 1.56 | 10.01 | 639535.74 | 106859.00 | 4.59 |
| 2025-04-08 | 15.20 | 15.59 | 0.10 | 0.65 | 337839.52 | 52711.62 | 2.43 |
| 2025-04-07 | 15.95 | 15.49 | -1.37 | -8.13 | 492055.66 | 77306.78 | 3.53 |
| 2025-04-03 | 16.82 | 16.86 | -0.15 | -0.88 | 276107.27 | 46890.45 | 1.98 |
| 2025-04-02 | 17.37 | 17.01 | -0.25 | -1.45 | 248374.27 | 42479.58 | 1.78 |
| 2025-04-01 | 16.90 | 17.26 | 0.47 | 2.80 | 438952.05 | 76125.07 | 3.15 |
| 2025-03-31 | 16.81 | 16.79 | -0.15 | -0.89 | 247594.32 | 41406.36 | 1.78 |
| 2025-03-28 | 17.12 | 16.94 | -0.27 | -1.57 | 191067.79 | 32448.04 | 1.37 |
| 2025-03-27 | 16.94 | 17.21 | 0.21 | 1.24 | 321126.75 | 54546.14 | 2.31 |
| 2025-03-26 | 16.85 | 17.00 | -0.02 | -0.12 | 218471.78 | 37226.11 | 1.57 |
| 2025-03-25 | 16.67 | 17.02 | 0.37 | 2.22 | 492575.67 | 84335.38 | 3.54 |
| 2025-03-24 | 17.19 | 16.65 | -0.37 | -2.17 | 421878.79 | 70267.29 | 3.03 |
| 2025-03-21 | 17.15 | 17.02 | -0.13 | -0.76 | 442428.18 | 76365.84 | 3.18 |
| 2025-03-20 | 17.05 | 17.15 | 0.08 | 0.47 | 420619.26 | 72489.72 | 3.02 |
| 2025-03-19 | 17.27 | 17.07 | -0.20 | -1.16 | 406715.68 | 69329.45 | 2.92 |
| 2025-03-18 | 17.50 | 17.27 | -0.25 | -1.43 | 445680.87 | 77555.61 | 3.20 |
| 2025-03-17 | 17.68 | 17.52 | -0.08 | -0.46 | 419314.49 | 73660.69 | 3.01 |
| 2025-03-14 | 18.05 | 17.60 | -0.30 | -1.68 | 496439.01 | 86976.07 | 3.56 |
| 2025-03-13 | 18.10 | 17.90 | -0.36 | -1.97 | 615346.77 | 109473.81 | 4.42 |
| 2025-03-12 | 18.49 | 18.26 | -0.23 | -1.24 | 989010.90 | 181717.92 | 7.10 |
| 2025-03-11 | 16.73 | 18.49 | 1.43 | 8.38 | 1493621.97 | 267878.29 | 10.73 |
| 2025-03-10 | 16.53 | 17.06 | 0.55 | 3.33 | 731309.38 | 123499.60 | 5.25 |
| 2025-03-07 | 16.16 | 16.51 | 0.31 | 1.91 | 677796.40 | 112488.79 | 4.87 |
| 2025-03-06 | 15.95 | 16.20 | 0.28 | 1.76 | 358552.69 | 58006.85 | 2.57 |
| 2025-03-05 | 15.86 | 15.92 | -0.10 | -0.62 | 261622.28 | 41678.20 | 1.88 |
| 2025-03-04 | 15.77 | 16.02 | 0.34 | 2.17 | 511482.71 | 81993.32 | 3.67 |
| 2025-03-03 | 15.53 | 15.68 | 0.12 | 0.77 | 210574.17 | 33019.32 | 1.51 |
| 2025-02-28 | 15.70 | 15.56 | -0.24 | -1.52 | 292638.06 | 46279.74 | 2.10 |
| 2025-02-27 | 15.76 | 15.80 | -0.05 | -0.32 | 238147.38 | 37413.21 | 1.71 |
| 2025-02-26 | 15.71 | 15.85 | 0.24 | 1.54 | 366383.22 | 58554.25 | 2.63 |
| 2025-02-25 | 15.48 | 15.61 | 0.01 | 0.06 | 285644.36 | 44829.39 | 2.05 |
| 2025-02-24 | 15.88 | 15.60 | -0.21 | -1.33 | 263035.24 | 41165.07 | 1.89 |
| 2025-02-21 | 15.52 | 15.81 | 0.22 | 1.41 | 451381.11 | 71152.94 | 3.24 |
| 2025-02-20 | 14.69 | 15.59 | 0.89 | 6.05 | 697635.45 | 107379.24 | 5.01 |
| 2025-02-19 | 14.54 | 14.70 | 0.14 | 0.96 | 144784.33 | 21232.53 | 1.04 |
| 2025-02-18 | 14.92 | 14.56 | -0.31 | -2.09 | 222725.73 | 32859.20 | 1.60 |
| 2025-02-17 | 14.86 | 14.87 | -0.02 | -0.13 | 175441.53 | 26066.91 | 1.26 |
| 2025-02-14 | 15.00 | 14.89 | -0.17 | -1.13 | 197096.38 | 29331.84 | 1.42 |
| 2025-02-13 | 15.32 | 15.06 | -0.28 | -1.83 | 234452.92 | 35622.26 | 1.68 |
| 2025-02-12 | 14.87 | 15.34 | 0.47 | 3.16 | 409073.70 | 61967.97 | 2.94 |
| 2025-02-11 | 15.15 | 14.87 | -0.29 | -1.91 | 222171.27 | 33162.76 | 1.60 |
| 2025-02-10 | 14.82 | 15.16 | 0.74 | 5.13 | 480950.47 | 72245.45 | 3.45 |
| 2025-02-07 | 14.34 | 14.42 | 0.08 | 0.56 | 234418.06 | 33839.75 | 1.68 |
| 2025-02-06 | 13.75 | 14.34 | 0.54 | 3.91 | 246548.14 | 34886.50 | 1.77 |
| 2025-02-05 | 13.72 | 13.80 | 0.19 | 1.40 | 114301.36 | 15747.59 | 0.82 |
| 2025-01-27 | 13.86 | 13.61 | -0.17 | -1.23 | 130288.96 | 17924.31 | 0.94 |
| 2025-01-24 | 13.68 | 13.78 | 0.07 | 0.51 | 124972.15 | 17158.50 | 0.90 |
| 2025-01-23 | 13.90 | 13.71 | 0.00 | 0.00 | 177123.06 | 24611.90 | 1.27 |
| 2025-01-22 | 13.97 | 13.71 | -0.43 | -3.04 | 272054.48 | 37339.90 | 1.95 |
| 2025-01-21 | 14.28 | 14.14 | -0.14 | -0.98 | 127199.00 | 17978.27 | 0.91 |
日K线
周K线
月K线
