红棉股份(000523)股票信息
| 股票代码 | 000523 |
| 股票名称 | 红棉股份 |
| 最新价/元 | 2.68 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 1.13 |
| 买入/元 | 2.68 |
| 卖出/元 | 2.69 |
| 昨收/元 | 2.65 |
| 今开/元 | 2.64 |
| 最高/元 | 2.69 |
| 最低/元 | 2.62 |
| 成交量/手 | 60285.00 |
| 成交额/万 | 1607.23 |
| 股净值/元 | 67.00 |
| 市净率 | 3.45 |
| 总市值/万 | 491905.55 |
| 流通值/万 | 368982.19 |
| 换手率/% | 0.44 |
| 入市日期 | 1993-11-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
红棉股份(000523)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 | 2.64 | 2.68 | 0.03 | 1.13 | 60285.00 | 1607.23 | 0.44 |
| 2024-07-04 | 2.73 | 2.65 | -0.09 | -3.29 | 66357.00 | 1772.49 | 0.48 |
| 2024-07-03 | 2.76 | 2.74 | -0.02 | -0.73 | 67542.00 | 1850.60 | 0.49 |
| 2024-07-02 | 2.69 | 2.76 | 0.07 | 2.60 | 93926.40 | 2571.81 | 0.68 |
| 2024-07-01 | 2.61 | 2.69 | 0.10 | 3.86 | 79928.10 | 2117.81 | 0.58 |
| 2024-06-28 | 2.59 | 2.59 | -0.01 | -0.39 | 56898.00 | 1487.91 | 0.41 |
| 2024-06-27 | 2.66 | 2.60 | -0.06 | -2.26 | 69908.90 | 1838.36 | 0.51 |
| 2024-06-26 | 2.60 | 2.66 | 0.06 | 2.31 | 75142.82 | 1969.60 | 0.55 |
| 2024-06-25 | 2.56 | 2.60 | 0.04 | 1.56 | 100210.00 | 2605.45 | 0.73 |
| 2024-06-24 | 2.65 | 2.56 | -0.10 | -3.76 | 85269.63 | 2204.93 | 0.62 |
| 2024-06-21 | 2.67 | 2.66 | -0.01 | -0.38 | 66996.00 | 1787.70 | 0.49 |
| 2024-06-20 | 2.71 | 2.67 | -0.07 | -2.56 | 83876.00 | 2251.48 | 0.61 |
| 2024-06-19 | 2.78 | 2.74 | -0.04 | -1.44 | 63316.20 | 1744.20 | 0.46 |
| 2024-06-18 | 2.79 | 2.78 | -0.01 | -0.36 | 64870.80 | 1804.66 | 0.47 |
| 2024-06-17 | 2.82 | 2.79 | -0.03 | -1.06 | 60294.22 | 1686.35 | 0.44 |
| 2024-06-14 | 2.80 | 2.82 | 0.02 | 0.71 | 60799.90 | 1702.57 | 0.44 |
| 2024-06-13 | 2.86 | 2.80 | -0.06 | -2.10 | 81472.39 | 2285.30 | 0.59 |
| 2024-06-12 | 2.83 | 2.86 | 0.03 | 1.06 | 61165.14 | 1740.87 | 0.44 |
| 2024-06-11 | 2.86 | 2.83 | -0.02 | -0.70 | 63068.60 | 1783.08 | 0.46 |
| 2024-06-07 | 2.83 | 2.85 | 0.06 | 2.15 | 89671.20 | 2540.66 | 0.65 |
| 2024-06-06 | 2.94 | 2.79 | -0.16 | -5.42 | 167926.43 | 4741.09 | 1.22 |
| 2024-06-05 | 2.99 | 2.95 | -0.04 | -1.34 | 120042.83 | 3544.50 | 0.87 |
| 2024-06-04 | 2.98 | 2.99 | -0.02 | -0.66 | 93344.23 | 2782.35 | 0.68 |
| 2024-06-03 | 3.06 | 3.01 | -0.06 | -1.95 | 86617.62 | 2613.21 | 0.63 |
| 2024-05-31 | 3.09 | 3.07 | -0.02 | -0.65 | 59917.39 | 1840.78 | 0.44 |
| 2024-05-30 | 3.09 | 3.09 | 0.00 | 0.00 | 56972.00 | 1756.59 | 0.41 |
| 2024-05-29 | 3.09 | 3.09 | 0.00 | 0.00 | 70682.00 | 2191.18 | 0.51 |
| 2024-05-28 | 3.13 | 3.09 | -0.04 | -1.28 | 61764.34 | 1913.35 | 0.45 |
| 2024-05-27 | 3.10 | 3.13 | 0.02 | 0.64 | 87968.31 | 2729.33 | 0.64 |
| 2024-05-24 | 3.12 | 3.11 | -0.03 | -0.96 | 55106.80 | 1725.90 | 0.40 |
| 2024-05-23 | 3.18 | 3.14 | -0.06 | -1.88 | 88074.33 | 2774.19 | 0.64 |
| 2024-05-22 | 3.20 | 3.20 | -0.02 | -0.62 | 69634.40 | 2237.46 | 0.51 |
| 2024-05-21 | 3.24 | 3.22 | -0.03 | -0.92 | 71720.00 | 2309.28 | 0.52 |
| 2024-05-20 | 3.29 | 3.25 | -0.01 | -0.31 | 86611.00 | 2824.70 | 0.63 |
| 2024-05-17 | 3.20 | 3.26 | 0.05 | 1.56 | 97617.60 | 3153.59 | 0.71 |
| 2024-05-16 | 3.23 | 3.21 | -0.03 | -0.93 | 98893.95 | 3192.67 | 0.72 |
| 2024-05-15 | 3.29 | 3.24 | -0.03 | -0.92 | 105158.13 | 3427.41 | 0.76 |
| 2024-05-14 | 3.16 | 3.27 | 0.11 | 3.48 | 154761.60 | 5005.26 | 1.12 |
| 2024-05-13 | 3.23 | 3.16 | -0.09 | -2.77 | 131099.20 | 4148.48 | 0.95 |
| 2024-05-10 | 3.30 | 3.25 | -0.05 | -1.52 | 130288.61 | 4242.35 | 0.95 |
| 2024-05-09 | 3.25 | 3.30 | 0.05 | 1.54 | 211301.00 | 6997.23 | 1.53 |
| 2024-05-08 | 3.24 | 3.25 | 0.01 | 0.31 | 104732.60 | 3403.06 | 0.76 |
| 2024-05-07 | 3.25 | 3.24 | -0.01 | -0.31 | 106542.60 | 3442.53 | 0.77 |
| 2024-05-06 | 3.19 | 3.25 | 0.07 | 2.20 | 111980.03 | 3609.48 | 0.81 |
| 2024-04-30 | 3.13 | 3.18 | 0.05 | 1.60 | 146721.41 | 4653.74 | 1.07 |
| 2024-04-29 | 3.08 | 3.13 | 0.05 | 1.62 | 121041.20 | 3759.81 | 0.88 |
| 2024-04-26 | 3.08 | 3.08 | 0.00 | 0.00 | 107883.83 | 3306.44 | 0.78 |
| 2024-04-25 | 3.03 | 3.08 | 0.03 | 0.98 | 122151.80 | 3750.77 | 0.89 |
| 2024-04-24 | 2.98 | 3.05 | 0.07 | 2.35 | 103783.30 | 3114.28 | 0.75 |
| 2024-04-23 | 2.99 | 2.98 | 0.00 | 0.00 | 88219.60 | 2626.98 | 0.64 |
| 2024-04-22 | 2.97 | 2.98 | 0.01 | 0.34 | 88302.36 | 2628.29 | 0.64 |
| 2024-04-19 | 3.00 | 2.97 | -0.03 | -1.00 | 96097.01 | 2869.63 | 0.70 |
| 2024-04-18 | 3.01 | 3.00 | -0.04 | -1.32 | 112164.21 | 3408.56 | 0.81 |
| 2024-04-17 | 2.91 | 3.04 | 0.17 | 5.92 | 144382.03 | 4310.74 | 1.05 |
| 2024-04-16 | 3.08 | 2.87 | -0.22 | -7.12 | 234116.40 | 6949.12 | 1.70 |
| 2024-04-15 | 3.17 | 3.09 | -0.09 | -2.83 | 185199.13 | 5709.79 | 1.35 |
| 2024-04-12 | 3.21 | 3.18 | -0.04 | -1.24 | 93988.33 | 3005.06 | 0.68 |
| 2024-04-11 | 3.19 | 3.22 | 0.02 | 0.63 | 115768.20 | 3720.67 | 0.84 |
| 2024-04-10 | 3.26 | 3.20 | -0.07 | -2.14 | 158294.00 | 5078.40 | 1.15 |
| 2024-04-09 | 3.28 | 3.27 | -0.03 | -0.91 | 175842.14 | 5730.18 | 1.28 |
| 2024-04-08 | 3.35 | 3.30 | -0.05 | -1.49 | 238330.97 | 8031.37 | 1.73 |
| 2024-04-03 | 3.26 | 3.35 | 0.07 | 2.13 | 184520.82 | 6116.49 | 1.34 |
| 2024-04-02 | 3.28 | 3.28 | 0.00 | 0.00 | 128402.80 | 4213.37 | 0.93 |
| 2024-04-01 | 3.23 | 3.28 | 0.06 | 1.86 | 106581.00 | 3475.43 | 0.77 |
| 2024-03-29 | 3.17 | 3.22 | 0.06 | 1.90 | 74876.60 | 2388.80 | 0.54 |
| 2024-03-28 | 3.14 | 3.16 | 0.00 | 0.00 | 101236.00 | 3207.86 | 0.74 |
| 2024-03-27 | 3.24 | 3.16 | -0.08 | -2.47 | 112113.00 | 3586.04 | 0.81 |
| 2024-03-26 | 3.23 | 3.24 | 0.00 | 0.00 | 117989.38 | 3814.06 | 0.86 |
| 2024-03-25 | 3.25 | 3.24 | -0.02 | -0.61 | 126057.00 | 4113.99 | 0.92 |
| 2024-03-22 | 3.28 | 3.26 | -0.02 | -0.61 | 132186.60 | 4291.12 | 0.96 |
| 2024-03-21 | 3.25 | 3.28 | 0.04 | 1.24 | 109175.80 | 3561.26 | 0.79 |
| 2024-03-20 | 3.25 | 3.24 | 0.00 | 0.00 | 115936.30 | 3769.54 | 0.84 |
| 2024-03-19 | 3.22 | 3.24 | 0.01 | 0.31 | 112295.40 | 3641.27 | 0.82 |
| 2024-03-18 | 3.18 | 3.23 | 0.06 | 1.89 | 124120.62 | 3980.58 | 0.90 |
| 2024-03-15 | 3.12 | 3.17 | 0.03 | 0.96 | 90085.00 | 2837.54 | 0.65 |
| 2024-03-14 | 3.15 | 3.14 | -0.02 | -0.63 | 113626.00 | 3581.40 | 0.83 |
| 2024-03-13 | 3.09 | 3.16 | 0.08 | 2.60 | 169046.22 | 5286.20 | 1.23 |
| 2024-03-12 | 3.05 | 3.08 | 0.03 | 0.98 | 141891.38 | 4359.06 | 1.03 |
| 2024-03-11 | 3.02 | 3.05 | 0.03 | 0.99 | 74895.78 | 2274.15 | 0.54 |
| 2024-03-08 | 3.05 | 3.02 | -0.03 | -0.98 | 93730.66 | 2838.39 | 0.68 |
| 2024-03-07 | 3.05 | 3.05 | 0.03 | 0.99 | 152426.80 | 4686.96 | 1.11 |
| 2024-03-06 | 3.02 | 3.02 | 0.00 | 0.00 | 88890.91 | 2686.70 | 0.65 |
| 2024-03-05 | 3.02 | 3.02 | 0.00 | 0.00 | 121744.00 | 3677.58 | 0.88 |
| 2024-03-04 | 3.02 | 3.02 | -0.01 | -0.33 | 103034.60 | 3098.03 | 0.75 |
| 2024-03-01 | 3.06 | 3.03 | -0.03 | -0.98 | 113345.20 | 3429.04 | 0.82 |
| 2024-02-29 | 2.97 | 3.06 | 0.11 | 3.73 | 210334.00 | 6330.48 | 1.53 |
| 2024-02-28 | 3.07 | 2.95 | -0.12 | -3.91 | 248457.10 | 7541.44 | 1.80 |
| 2024-02-27 | 3.03 | 3.07 | 0.05 | 1.66 | 169422.20 | 5165.30 | 1.23 |
| 2024-02-26 | 3.03 | 3.02 | -0.01 | -0.33 | 181586.60 | 5486.86 | 1.32 |
| 2024-02-23 | 3.02 | 3.03 | 0.03 | 1.00 | 180254.56 | 5430.16 | 1.31 |
| 2024-02-22 | 2.95 | 3.00 | 0.03 | 1.01 | 183812.00 | 5470.38 | 1.34 |
| 2024-02-21 | 2.92 | 2.97 | 0.03 | 1.02 | 260512.65 | 7713.30 | 1.89 |
| 2024-02-20 | 2.96 | 2.94 | 0.09 | 3.16 | 242733.96 | 7210.97 | 1.76 |
| 2024-02-19 | 2.82 | 2.85 | 0.03 | 1.06 | 151371.60 | 4316.85 | 1.10 |
| 2024-02-08 | 2.67 | 2.82 | 0.16 | 6.02 | 160481.19 | 4405.30 | 1.17 |
| 2024-02-07 | 2.74 | 2.66 | -0.08 | -2.92 | 160781.01 | 4347.23 | 1.17 |
| 2024-02-06 | 2.58 | 2.74 | 0.13 | 4.98 | 192158.55 | 5043.05 | 1.40 |
| 2024-02-05 | 2.73 | 2.61 | -0.18 | -6.45 | 208303.00 | 5487.92 | 1.51 |
| 2024-01-26 | 3.11 | 3.18 | 0.07 | 2.25 | 303951.00 | 9637.33 | 2.21 |
| 2024-01-25 | 3.00 | 3.11 | 0.09 | 2.98 | 260871.80 | 7979.48 | 1.89 |
日K线
周K线
月K线
