中原环保(000544)股票信息
| 股票代码 | 000544 |
| 股票名称 | 中原环保 |
| 最新价/元 | 8.07 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 1.26 |
| 买入/元 | 8.07 |
| 卖出/元 | 8.08 |
| 昨收/元 | 7.97 |
| 今开/元 | 8.04 |
| 最高/元 | 8.08 |
| 最低/元 | 7.97 |
| 成交量/手 | 32306.11 |
| 成交额/万 | 2596.63 |
| 股净值/元 | 7.87 |
| 市净率 | 0.91 |
| 总市值/万 | 786570.38 |
| 流通值/万 | 786570.38 |
| 换手率/% | 0.33 |
| 入市日期 | 1993-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
中原环保(000544)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 | 8.04 | 8.07 | 0.10 | 1.26 | 32306.11 | 2596.63 | 0.33 |
| 2025-06-23 | 7.95 | 7.97 | -0.02 | -0.25 | 38663.26 | 3075.74 | 0.40 |
| 2025-06-20 | 7.99 | 7.99 | 0.00 | 0.00 | 28785.00 | 2303.18 | 0.30 |
| 2025-06-19 | 8.09 | 7.99 | -0.11 | -1.36 | 44194.65 | 3539.61 | 0.45 |
| 2025-06-18 | 8.15 | 8.10 | -0.06 | -0.74 | 37160.22 | 3007.93 | 0.38 |
| 2025-06-17 | 8.14 | 8.16 | 0.03 | 0.37 | 45148.90 | 3672.07 | 0.46 |
| 2025-06-16 | 8.15 | 8.13 | 0.00 | 0.00 | 56523.20 | 4593.75 | 0.58 |
| 2025-06-13 | 8.31 | 8.13 | -0.18 | -2.17 | 119174.50 | 9773.67 | 1.22 |
| 2025-06-12 | 8.27 | 8.31 | 0.02 | 0.24 | 48395.60 | 4018.45 | 0.50 |
| 2025-06-11 | 8.24 | 8.29 | 0.06 | 0.73 | 46618.00 | 3864.70 | 0.48 |
| 2025-06-10 | 8.22 | 8.23 | 0.02 | 0.24 | 44811.42 | 3677.87 | 0.46 |
| 2025-06-09 | 8.22 | 8.21 | 0.05 | 0.61 | 37029.65 | 3029.37 | 0.38 |
| 2025-06-06 | 8.12 | 8.16 | 0.06 | 0.74 | 52509.00 | 4272.99 | 0.54 |
| 2025-06-05 | 8.16 | 8.10 | 0.00 | 0.00 | 60485.60 | 4909.43 | 0.62 |
| 2025-06-04 | 8.30 | 8.36 | 0.03 | 0.36 | 47576.50 | 3969.97 | 0.49 |
| 2025-06-03 | 8.31 | 8.33 | 0.02 | 0.24 | 60164.50 | 5008.19 | 0.62 |
| 2025-05-30 | 8.36 | 8.31 | -0.03 | -0.36 | 57665.51 | 4803.47 | 0.59 |
| 2025-05-29 | 8.25 | 8.34 | 0.06 | 0.73 | 52672.51 | 4382.93 | 0.54 |
| 2025-05-28 | 8.21 | 8.28 | 0.08 | 0.98 | 55917.02 | 4633.98 | 0.57 |
| 2025-05-27 | 8.20 | 8.20 | 0.00 | 0.00 | 36083.11 | 2951.17 | 0.37 |
| 2025-05-26 | 8.19 | 8.20 | 0.04 | 0.49 | 26539.01 | 2175.80 | 0.27 |
| 2025-05-23 | 8.25 | 8.16 | -0.09 | -1.09 | 45238.00 | 3722.50 | 0.46 |
| 2025-05-22 | 8.30 | 8.25 | -0.07 | -0.84 | 45681.50 | 3780.95 | 0.47 |
| 2025-05-21 | 8.33 | 8.32 | 0.00 | 0.00 | 32832.50 | 2735.34 | 0.34 |
| 2025-05-20 | 8.30 | 8.32 | 0.03 | 0.36 | 34851.82 | 2896.08 | 0.36 |
| 2025-05-19 | 8.22 | 8.29 | 0.07 | 0.85 | 43575.09 | 3608.40 | 0.45 |
| 2025-05-16 | 8.20 | 8.22 | 0.00 | 0.00 | 35490.06 | 2917.22 | 0.36 |
| 2025-05-15 | 8.26 | 8.22 | -0.05 | -0.61 | 44402.15 | 3669.38 | 0.46 |
| 2025-05-14 | 8.26 | 8.27 | 0.02 | 0.24 | 46950.62 | 3864.49 | 0.48 |
| 2025-05-13 | 8.28 | 8.25 | 0.01 | 0.12 | 37319.58 | 3081.05 | 0.38 |
| 2025-05-12 | 8.26 | 8.24 | 0.01 | 0.12 | 46312.00 | 3807.80 | 0.48 |
| 2025-05-09 | 8.22 | 8.23 | 0.00 | 0.00 | 47967.00 | 3954.35 | 0.49 |
| 2025-05-08 | 8.21 | 8.23 | 0.01 | 0.12 | 36467.00 | 2994.67 | 0.37 |
| 2025-05-07 | 8.29 | 8.22 | 0.02 | 0.24 | 50942.16 | 4192.23 | 0.52 |
| 2025-05-06 | 8.18 | 8.20 | 0.05 | 0.61 | 54643.58 | 4475.71 | 0.56 |
| 2025-04-30 | 8.12 | 8.15 | 0.02 | 0.25 | 48030.00 | 3928.15 | 0.49 |
| 2025-04-29 | 8.07 | 8.13 | 0.05 | 0.62 | 50358.50 | 4090.14 | 0.52 |
| 2025-04-28 | 8.15 | 8.08 | -0.31 | -3.70 | 120369.19 | 9723.60 | 1.23 |
| 2025-04-25 | 8.27 | 8.39 | 0.10 | 1.21 | 62845.50 | 5251.17 | 0.64 |
| 2025-04-24 | 8.19 | 8.29 | 0.14 | 1.72 | 55715.00 | 4605.13 | 0.57 |
| 2025-04-23 | 8.19 | 8.15 | -0.02 | -0.25 | 30838.00 | 2518.38 | 0.32 |
| 2025-04-22 | 8.10 | 8.17 | 0.07 | 0.86 | 41966.34 | 3419.74 | 0.43 |
| 2025-04-21 | 8.06 | 8.10 | 0.01 | 0.12 | 29793.50 | 2410.99 | 0.31 |
| 2025-04-18 | 8.04 | 8.09 | 0.04 | 0.50 | 28157.48 | 2267.56 | 0.29 |
| 2025-04-17 | 8.03 | 8.05 | -0.01 | -0.12 | 31186.00 | 2516.21 | 0.32 |
| 2025-04-16 | 8.10 | 8.06 | -0.05 | -0.62 | 44015.50 | 3534.58 | 0.45 |
| 2025-04-15 | 8.09 | 8.11 | 0.03 | 0.37 | 33608.75 | 2713.99 | 0.34 |
| 2025-04-14 | 8.05 | 8.08 | 0.09 | 1.13 | 49224.88 | 3964.41 | 0.51 |
| 2025-04-11 | 7.97 | 7.99 | -0.03 | -0.37 | 46763.38 | 3748.72 | 0.48 |
| 2025-04-10 | 7.98 | 8.02 | 0.10 | 1.26 | 66892.69 | 5387.15 | 0.69 |
| 2025-04-09 | 7.82 | 7.92 | 0.03 | 0.38 | 86213.90 | 6716.68 | 0.88 |
| 2025-04-08 | 7.86 | 7.89 | 0.08 | 1.02 | 95014.77 | 7486.48 | 0.97 |
| 2025-04-07 | 8.47 | 7.81 | -0.87 | -10.02 | 133997.49 | 10741.58 | 1.37 |
| 2025-04-03 | 8.60 | 8.68 | 0.07 | 0.81 | 43338.10 | 3755.51 | 0.44 |
| 2025-04-02 | 8.64 | 8.61 | 0.00 | 0.00 | 36331.85 | 3131.61 | 0.37 |
| 2025-04-01 | 8.46 | 8.61 | 0.19 | 2.26 | 60048.17 | 5147.65 | 0.62 |
| 2025-03-31 | 8.54 | 8.42 | -0.15 | -1.75 | 76721.67 | 6492.15 | 0.79 |
| 2025-03-28 | 8.63 | 8.57 | -0.05 | -0.58 | 61509.00 | 5307.29 | 0.63 |
| 2025-03-27 | 8.65 | 8.62 | -0.03 | -0.35 | 45189.00 | 3888.25 | 0.46 |
| 2025-03-26 | 8.59 | 8.65 | 0.04 | 0.47 | 50854.50 | 4386.93 | 0.52 |
| 2025-03-25 | 8.52 | 8.61 | 0.08 | 0.94 | 72541.92 | 6230.43 | 0.74 |
| 2025-03-24 | 8.62 | 8.53 | -0.27 | -3.07 | 129657.50 | 11049.06 | 1.33 |
| 2025-03-21 | 8.83 | 8.80 | -0.05 | -0.57 | 62438.68 | 5521.81 | 0.64 |
| 2025-03-20 | 8.91 | 8.85 | -0.05 | -0.56 | 48430.00 | 4290.92 | 0.50 |
| 2025-03-19 | 8.89 | 8.90 | 0.02 | 0.23 | 46282.00 | 4119.71 | 0.47 |
| 2025-03-18 | 8.96 | 8.88 | -0.05 | -0.56 | 49849.50 | 4425.02 | 0.51 |
| 2025-03-17 | 8.84 | 8.93 | 0.09 | 1.02 | 65478.26 | 5823.81 | 0.67 |
| 2025-03-14 | 8.82 | 8.84 | 0.02 | 0.23 | 68905.50 | 6088.35 | 0.71 |
| 2025-03-13 | 8.73 | 8.82 | 0.07 | 0.80 | 62530.50 | 5462.57 | 0.64 |
| 2025-03-12 | 8.60 | 8.75 | 0.16 | 1.86 | 84493.99 | 7349.64 | 0.87 |
| 2025-03-11 | 8.43 | 8.59 | 0.10 | 1.18 | 44057.50 | 3737.77 | 0.45 |
| 2025-03-10 | 8.46 | 8.49 | 0.06 | 0.71 | 57137.50 | 4845.31 | 0.59 |
| 2025-03-07 | 8.34 | 8.43 | 0.07 | 0.84 | 63543.82 | 5339.12 | 0.65 |
| 2025-03-06 | 8.35 | 8.36 | 0.02 | 0.24 | 50856.67 | 4245.20 | 0.52 |
| 2025-03-05 | 8.35 | 8.34 | -0.06 | -0.71 | 42690.01 | 3538.78 | 0.44 |
| 2025-03-04 | 8.34 | 8.40 | 0.04 | 0.48 | 29368.18 | 2462.97 | 0.30 |
| 2025-03-03 | 8.38 | 8.36 | 0.01 | 0.12 | 47165.50 | 3949.65 | 0.48 |
| 2025-02-28 | 8.51 | 8.35 | -0.19 | -2.23 | 48246.50 | 4059.91 | 0.50 |
| 2025-02-27 | 8.56 | 8.54 | 0.00 | 0.00 | 55484.00 | 4730.68 | 0.57 |
| 2025-02-26 | 8.40 | 8.54 | 0.20 | 2.40 | 73444.18 | 6246.08 | 0.75 |
| 2025-02-25 | 8.41 | 8.34 | -0.12 | -1.42 | 42048.00 | 3524.89 | 0.43 |
| 2025-02-24 | 8.29 | 8.46 | 0.13 | 1.56 | 62205.50 | 5239.01 | 0.64 |
| 2025-02-21 | 8.33 | 8.33 | 0.00 | 0.00 | 44592.06 | 3710.25 | 0.46 |
| 2025-02-20 | 8.33 | 8.33 | 0.02 | 0.24 | 36839.61 | 3055.52 | 0.38 |
| 2025-02-19 | 8.33 | 8.31 | -0.02 | -0.24 | 44533.00 | 3703.37 | 0.46 |
| 2025-02-18 | 8.47 | 8.33 | -0.13 | -1.54 | 37214.00 | 3120.04 | 0.38 |
| 2025-02-17 | 8.42 | 8.46 | 0.01 | 0.12 | 38063.00 | 3209.04 | 0.39 |
| 2025-02-14 | 8.45 | 8.45 | -0.04 | -0.47 | 36480.00 | 3082.58 | 0.37 |
| 2025-02-13 | 8.57 | 8.49 | -0.10 | -1.16 | 38178.48 | 3260.68 | 0.39 |
| 2025-02-12 | 8.57 | 8.59 | 0.01 | 0.12 | 39434.52 | 3371.12 | 0.40 |
| 2025-02-11 | 8.51 | 8.58 | 0.05 | 0.59 | 37620.30 | 3210.20 | 0.39 |
| 2025-02-10 | 8.53 | 8.53 | 0.04 | 0.47 | 39214.00 | 3348.88 | 0.40 |
| 2025-02-07 | 8.42 | 8.49 | 0.08 | 0.95 | 49143.59 | 4157.66 | 0.50 |
| 2025-02-06 | 8.32 | 8.41 | 0.05 | 0.60 | 37335.79 | 3121.82 | 0.38 |
| 2025-02-05 | 8.59 | 8.36 | -0.23 | -2.68 | 56595.45 | 4773.59 | 0.58 |
| 2025-01-27 | 8.55 | 8.59 | 0.08 | 0.94 | 48604.49 | 4184.12 | 0.50 |
| 2025-01-24 | 8.46 | 8.51 | 0.00 | 0.00 | 37668.74 | 3192.67 | 0.39 |
| 2025-01-23 | 8.50 | 8.51 | 0.07 | 0.83 | 35971.04 | 3078.69 | 0.37 |
| 2025-01-22 | 8.52 | 8.44 | -0.05 | -0.59 | 20066.00 | 1692.70 | 0.21 |
| 2025-01-21 | 8.50 | 8.49 | -0.03 | -0.35 | 26179.26 | 2224.18 | 0.27 |
日K线
周K线
月K线
