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 | 3.30 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 1.54 |
| 买入/元 | 3.29 |
| 卖出/元 | 3.30 |
| 昨收/元 | 3.25 |
| 今开/元 | 3.30 |
| 最高/元 | 3.32 |
| 最低/元 | 3.25 |
| 成交量/手 | 277478.20 |
| 成交额/万 | 9103.92 |
| 股净值/元 | 11.79 |
| 市净率 | 3.20 |
| 总市值/万 | 605704.59 |
| 流通值/万 | 437302.85 |
| 换手率/% | 2.09 |
| 入市日期 | 1993-11-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.30 | 3.30 | 0.05 | 1.54 | 277478.20 | 9103.92 | 2.09 |
| 2025-06-23 | 3.21 | 3.25 | 0.03 | 0.93 | 128117.80 | 4135.33 | 0.97 |
| 2025-06-20 | 3.21 | 3.22 | 0.01 | 0.31 | 123747.00 | 3972.81 | 0.93 |
| 2025-06-19 | 3.26 | 3.21 | -0.06 | -1.84 | 176787.11 | 5704.98 | 1.33 |
| 2025-06-18 | 3.31 | 3.27 | -0.04 | -1.21 | 139519.78 | 4569.38 | 1.05 |
| 2025-06-17 | 3.33 | 3.31 | -0.01 | -0.30 | 157329.80 | 5198.89 | 1.19 |
| 2025-06-16 | 3.34 | 3.32 | -0.01 | -0.30 | 140054.20 | 4656.55 | 1.06 |
| 2025-06-13 | 3.39 | 3.33 | -0.08 | -2.35 | 180524.94 | 6046.67 | 1.36 |
| 2025-06-12 | 3.42 | 3.41 | -0.02 | -0.58 | 190355.37 | 6452.70 | 1.44 |
| 2025-06-11 | 3.41 | 3.43 | 0.02 | 0.59 | 169932.66 | 5812.26 | 1.28 |
| 2025-06-10 | 3.45 | 3.41 | -0.04 | -1.16 | 249522.80 | 8533.41 | 1.88 |
| 2025-06-09 | 3.43 | 3.45 | 0.01 | 0.29 | 209135.77 | 7193.08 | 1.58 |
| 2025-06-06 | 3.47 | 3.44 | -0.04 | -1.15 | 197604.13 | 6798.88 | 1.49 |
| 2025-06-05 | 3.58 | 3.48 | -0.11 | -3.06 | 432995.60 | 15184.84 | 3.27 |
| 2025-06-04 | 3.41 | 3.59 | 0.16 | 4.67 | 718697.51 | 25637.25 | 5.42 |
| 2025-06-03 | 3.36 | 3.43 | 0.05 | 1.48 | 204284.00 | 6953.07 | 1.54 |
| 2025-05-30 | 3.37 | 3.38 | -0.01 | -0.30 | 227333.96 | 7714.24 | 1.72 |
| 2025-05-29 | 3.38 | 3.39 | 0.01 | 0.30 | 206240.96 | 6964.52 | 1.56 |
| 2025-05-28 | 3.34 | 3.38 | 0.03 | 0.90 | 245134.41 | 8246.23 | 1.85 |
| 2025-05-27 | 3.28 | 3.35 | 0.07 | 2.13 | 343688.36 | 11566.12 | 2.59 |
| 2025-05-26 | 3.25 | 3.28 | 0.04 | 1.24 | 146798.38 | 4806.35 | 1.11 |
| 2025-05-23 | 3.31 | 3.24 | -0.08 | -2.41 | 198416.09 | 6524.65 | 1.50 |
| 2025-05-22 | 3.42 | 3.32 | -0.12 | -3.49 | 208903.00 | 7033.61 | 1.58 |
| 2025-05-21 | 3.48 | 3.44 | -0.03 | -0.87 | 202875.09 | 7011.30 | 1.53 |
| 2025-05-20 | 3.46 | 3.47 | 0.03 | 0.87 | 279802.47 | 9696.24 | 2.11 |
| 2025-05-19 | 3.35 | 3.44 | 0.08 | 2.38 | 321579.60 | 10938.49 | 2.43 |
| 2025-05-16 | 3.30 | 3.36 | 0.04 | 1.21 | 238272.25 | 7913.90 | 1.80 |
| 2025-05-15 | 3.28 | 3.32 | 0.02 | 0.61 | 191779.96 | 6345.74 | 1.45 |
| 2025-05-14 | 3.32 | 3.30 | -0.01 | -0.30 | 164913.83 | 5419.42 | 1.24 |
| 2025-05-13 | 3.31 | 3.31 | 0.02 | 0.61 | 278170.22 | 9285.76 | 2.10 |
| 2025-05-12 | 3.33 | 3.29 | -0.05 | -1.50 | 253865.00 | 8311.98 | 1.92 |
| 2025-05-09 | 3.26 | 3.34 | 0.07 | 2.14 | 438107.46 | 14594.13 | 3.31 |
| 2025-05-08 | 3.24 | 3.27 | 0.01 | 0.31 | 186856.40 | 6072.03 | 1.41 |
| 2025-05-07 | 3.26 | 3.26 | 0.04 | 1.24 | 226916.31 | 7389.80 | 1.71 |
| 2025-05-06 | 3.19 | 3.22 | 0.05 | 1.58 | 206008.30 | 6596.88 | 1.55 |
| 2025-04-30 | 3.17 | 3.17 | 0.02 | 0.64 | 235356.40 | 7493.54 | 1.78 |
| 2025-04-29 | 3.25 | 3.15 | -0.18 | -5.41 | 451493.62 | 14171.34 | 3.41 |
| 2025-04-28 | 3.42 | 3.33 | -0.11 | -3.20 | 302372.96 | 10016.03 | 2.28 |
| 2025-04-25 | 3.44 | 3.44 | -0.02 | -0.58 | 203347.37 | 7028.81 | 1.53 |
| 2025-04-24 | 3.46 | 3.46 | -0.01 | -0.29 | 219330.38 | 7613.79 | 1.66 |
| 2025-04-23 | 3.53 | 3.47 | -0.05 | -1.42 | 257774.18 | 8971.79 | 1.95 |
| 2025-04-22 | 3.50 | 3.52 | -0.02 | -0.57 | 273905.72 | 9592.23 | 2.07 |
| 2025-04-21 | 3.46 | 3.54 | 0.10 | 2.91 | 399410.67 | 13980.11 | 3.01 |
| 2025-04-18 | 3.46 | 3.44 | -0.03 | -0.87 | 236292.34 | 8111.69 | 1.78 |
| 2025-04-17 | 3.39 | 3.47 | 0.05 | 1.46 | 341409.97 | 11802.16 | 2.58 |
| 2025-04-16 | 3.42 | 3.42 | -0.02 | -0.58 | 282961.36 | 9637.09 | 2.14 |
| 2025-04-15 | 3.41 | 3.44 | 0.05 | 1.48 | 347956.16 | 11938.49 | 2.63 |
| 2025-04-14 | 3.36 | 3.39 | 0.05 | 1.50 | 264056.01 | 8959.99 | 1.99 |
| 2025-04-11 | 3.32 | 3.34 | -0.01 | -0.30 | 292060.99 | 9797.49 | 2.20 |
| 2025-04-10 | 3.32 | 3.35 | 0.06 | 1.82 | 406533.36 | 13595.47 | 3.07 |
| 2025-04-09 | 3.16 | 3.29 | 0.07 | 2.17 | 480396.19 | 15215.07 | 3.63 |
| 2025-04-08 | 3.10 | 3.22 | 0.14 | 4.55 | 450586.25 | 14310.58 | 3.40 |
| 2025-04-07 | 3.23 | 3.08 | -0.34 | -9.94 | 420389.52 | 13239.29 | 3.17 |
| 2025-04-03 | 3.37 | 3.42 | 0.02 | 0.59 | 241333.20 | 8220.15 | 1.82 |
| 2025-04-02 | 3.39 | 3.40 | -0.01 | -0.29 | 259079.40 | 8837.09 | 1.96 |
| 2025-04-01 | 3.48 | 3.41 | -0.07 | -2.01 | 357771.66 | 12227.05 | 2.70 |
| 2025-03-31 | 3.45 | 3.48 | 0.00 | 0.00 | 274844.60 | 9472.51 | 1.53 |
| 2025-03-28 | 3.49 | 3.48 | -0.03 | -0.86 | 319775.60 | 11142.99 | 1.78 |
| 2025-03-27 | 3.41 | 3.51 | 0.08 | 2.33 | 536527.98 | 18772.84 | 2.99 |
| 2025-03-26 | 3.38 | 3.43 | 0.02 | 0.59 | 336814.20 | 11537.38 | 1.88 |
| 2025-03-25 | 3.49 | 3.41 | -0.14 | -3.94 | 534150.07 | 18261.20 | 2.98 |
| 2025-03-24 | 3.45 | 3.55 | 0.12 | 3.50 | 916729.30 | 32343.56 | 5.11 |
| 2025-03-21 | 3.40 | 3.43 | 0.02 | 0.59 | 515820.02 | 17768.38 | 2.87 |
| 2025-03-20 | 3.45 | 3.41 | -0.03 | -0.87 | 698342.69 | 24121.03 | 3.89 |
| 2025-03-19 | 3.59 | 3.44 | -0.17 | -4.71 | 1094621.98 | 38427.27 | 6.10 |
| 2025-03-18 | 3.87 | 3.61 | -0.06 | -1.64 | 1826931.44 | 67767.44 | 10.18 |
| 2025-03-17 | 3.67 | 3.67 | 0.33 | 9.88 | 670450.76 | 24602.34 | 3.74 |
| 2025-03-14 | 3.34 | 3.34 | 0.30 | 9.87 | 116707.51 | 3898.03 | 0.65 |
| 2025-03-13 | 3.07 | 3.04 | -0.02 | -0.65 | 99539.53 | 3019.33 | 0.55 |
| 2025-03-12 | 3.04 | 3.06 | 0.02 | 0.66 | 136815.40 | 4187.03 | 0.76 |
| 2025-03-11 | 3.02 | 3.04 | 0.02 | 0.66 | 94096.00 | 2842.71 | 0.52 |
| 2025-03-10 | 3.02 | 3.02 | -0.01 | -0.33 | 95295.99 | 2883.56 | 0.53 |
| 2025-03-07 | 3.05 | 3.03 | -0.03 | -0.98 | 94395.80 | 2866.79 | 0.53 |
| 2025-03-06 | 3.06 | 3.06 | 0.01 | 0.33 | 115485.80 | 3519.34 | 0.64 |
| 2025-03-05 | 3.09 | 3.05 | -0.04 | -1.29 | 129239.20 | 3940.41 | 0.72 |
| 2025-03-04 | 3.07 | 3.09 | 0.00 | 0.00 | 88357.00 | 2724.64 | 0.49 |
| 2025-03-03 | 3.09 | 3.09 | 0.02 | 0.65 | 121816.03 | 3769.76 | 0.68 |
| 2025-02-28 | 3.13 | 3.07 | -0.07 | -2.23 | 147789.40 | 4576.08 | 0.82 |
| 2025-02-27 | 3.10 | 3.14 | 0.04 | 1.29 | 190429.78 | 5944.44 | 1.06 |
| 2025-02-26 | 3.06 | 3.10 | 0.05 | 1.64 | 134559.24 | 4135.34 | 0.75 |
| 2025-02-25 | 3.05 | 3.05 | -0.03 | -0.97 | 113565.57 | 3478.72 | 0.63 |
| 2025-02-24 | 3.08 | 3.08 | 0.00 | 0.00 | 195303.80 | 6018.35 | 1.09 |
| 2025-02-21 | 2.97 | 3.08 | 0.10 | 3.36 | 398408.85 | 12044.85 | 2.22 |
| 2025-02-20 | 2.94 | 2.98 | 0.04 | 1.36 | 125499.95 | 3716.19 | 0.70 |
| 2025-02-19 | 2.94 | 2.94 | 0.00 | 0.00 | 120149.20 | 3528.17 | 0.67 |
| 2025-02-18 | 3.02 | 2.94 | -0.08 | -2.65 | 186249.57 | 5530.18 | 1.04 |
| 2025-02-17 | 3.00 | 3.02 | 0.02 | 0.67 | 160567.00 | 4831.08 | 0.89 |
| 2025-02-14 | 3.02 | 3.00 | -0.03 | -0.99 | 145574.00 | 4370.74 | 0.81 |
| 2025-02-13 | 3.02 | 3.03 | -0.01 | -0.33 | 135658.20 | 4117.30 | 0.76 |
| 2025-02-12 | 3.02 | 3.04 | 0.03 | 1.00 | 130851.20 | 3947.29 | 0.73 |
| 2025-02-11 | 3.06 | 3.01 | -0.04 | -1.31 | 154888.20 | 4656.36 | 0.86 |
| 2025-02-10 | 2.96 | 3.05 | 0.09 | 3.04 | 225641.51 | 6785.27 | 1.26 |
| 2025-02-07 | 2.92 | 2.96 | 0.03 | 1.02 | 238354.89 | 7053.17 | 1.33 |
| 2025-02-06 | 2.92 | 2.93 | 0.00 | 0.00 | 192548.05 | 5600.95 | 1.07 |
| 2025-02-05 | 2.97 | 2.93 | -0.01 | -0.34 | 138025.60 | 4053.89 | 0.77 |
| 2025-01-27 | 2.95 | 2.94 | 0.00 | 0.00 | 167528.61 | 4967.07 | 0.93 |
| 2025-01-24 | 2.91 | 2.94 | 0.04 | 1.38 | 128800.62 | 3764.21 | 0.72 |
| 2025-01-23 | 2.92 | 2.90 | 0.01 | 0.35 | 165867.00 | 4866.22 | 0.92 |
| 2025-01-22 | 2.95 | 2.89 | -0.04 | -1.37 | 137689.59 | 4026.27 | 0.77 |
| 2025-01-21 | 2.97 | 2.93 | -0.03 | -1.01 | 121759.20 | 3564.39 | 0.68 |
日K线
周K线
月K线
