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 | 8.00 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.50 |
| 买入/元 | 7.99 |
| 卖出/元 | 8.00 |
| 昨收/元 | 8.04 |
| 今开/元 | 7.99 |
| 最高/元 | 8.09 |
| 最低/元 | 7.93 |
| 成交量/手 | 54639.00 |
| 成交额/万 | 4364.15 |
| 股净值/元 | 9.07 |
| 市净率 | 0.98 |
| 总市值/万 | 779747.59 |
| 流通值/万 | 779747.59 |
| 换手率/% | 0.56 |
| 入市日期 | 1993-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 7.99 | 8.00 | -0.04 | -0.50 | 54639.00 | 4364.15 | 0.56 |
| 2024-07-04 | 8.18 | 8.04 | -0.17 | -2.07 | 52507.42 | 4258.72 | 0.54 |
| 2024-07-03 | 8.25 | 8.21 | -0.08 | -0.97 | 58862.50 | 4861.62 | 0.60 |
| 2024-07-02 | 8.33 | 8.29 | 0.02 | 0.24 | 68227.00 | 5642.03 | 0.70 |
| 2024-07-01 | 7.93 | 8.27 | 0.40 | 5.08 | 110730.50 | 9037.72 | 1.14 |
| 2024-06-28 | 7.69 | 7.87 | 0.16 | 2.08 | 74356.50 | 5855.43 | 0.76 |
| 2024-06-27 | 7.89 | 7.71 | -0.21 | -2.65 | 72427.01 | 5621.48 | 0.74 |
| 2024-06-26 | 7.87 | 7.92 | 0.05 | 0.64 | 63284.00 | 5000.36 | 0.65 |
| 2024-06-25 | 7.80 | 7.87 | 0.07 | 0.90 | 50847.00 | 4000.87 | 0.52 |
| 2024-06-24 | 7.98 | 7.80 | -0.23 | -2.86 | 64358.50 | 5044.90 | 0.66 |
| 2024-06-21 | 7.89 | 8.03 | 0.14 | 1.77 | 60390.75 | 4838.50 | 0.62 |
| 2024-06-20 | 8.06 | 7.89 | -0.16 | -1.99 | 60603.50 | 4803.16 | 0.62 |
| 2024-06-19 | 8.16 | 8.05 | -0.11 | -1.35 | 51039.75 | 4137.65 | 0.52 |
| 2024-06-18 | 8.14 | 8.16 | 0.08 | 0.99 | 68230.28 | 5565.70 | 0.70 |
| 2024-06-17 | 8.35 | 8.26 | -0.13 | -1.55 | 62983.13 | 5237.16 | 0.65 |
| 2024-06-14 | 8.37 | 8.39 | 0.01 | 0.12 | 57969.30 | 4859.83 | 0.59 |
| 2024-06-13 | 8.51 | 8.38 | -0.10 | -1.18 | 69010.51 | 5793.74 | 0.71 |
| 2024-06-12 | 8.44 | 8.48 | -0.02 | -0.24 | 66478.51 | 5635.72 | 0.68 |
| 2024-06-11 | 8.47 | 8.50 | -0.02 | -0.24 | 88507.33 | 7455.50 | 0.91 |
| 2024-06-07 | 8.27 | 8.52 | 0.28 | 3.40 | 122607.50 | 10315.87 | 1.26 |
| 2024-06-06 | 8.47 | 8.24 | -0.19 | -2.25 | 157018.48 | 13013.00 | 1.61 |
| 2024-06-05 | 8.63 | 8.43 | -0.21 | -2.43 | 82076.30 | 6985.36 | 0.84 |
| 2024-06-04 | 8.47 | 8.64 | 0.09 | 1.05 | 79576.08 | 6793.37 | 0.82 |
| 2024-06-03 | 8.65 | 8.55 | -0.14 | -1.61 | 123726.30 | 10581.72 | 1.27 |
| 2024-05-31 | 8.83 | 8.69 | -0.11 | -1.25 | 92371.01 | 8059.49 | 0.95 |
| 2024-05-30 | 8.72 | 8.80 | 0.03 | 0.34 | 111700.04 | 9852.02 | 1.15 |
| 2024-05-29 | 8.73 | 8.77 | 0.04 | 0.46 | 81947.00 | 7179.32 | 0.84 |
| 2024-05-28 | 8.80 | 8.73 | -0.07 | -0.80 | 88923.00 | 7800.01 | 0.91 |
| 2024-05-27 | 8.63 | 8.80 | 0.20 | 2.33 | 153203.50 | 13482.77 | 1.57 |
| 2024-05-24 | 8.51 | 8.60 | 0.08 | 0.94 | 97448.00 | 8411.35 | 1.00 |
| 2024-05-23 | 8.70 | 8.52 | -0.21 | -2.41 | 113405.50 | 9715.16 | 1.16 |
| 2024-05-22 | 8.80 | 8.73 | -0.02 | -0.23 | 79635.50 | 6952.14 | 0.82 |
| 2024-05-21 | 8.77 | 8.75 | -0.06 | -0.68 | 120380.49 | 10595.91 | 1.24 |
| 2024-05-20 | 8.59 | 8.81 | 0.22 | 2.56 | 152990.06 | 13370.51 | 1.57 |
| 2024-05-17 | 8.52 | 8.59 | 0.02 | 0.23 | 98038.50 | 8384.11 | 1.01 |
| 2024-05-16 | 8.70 | 8.57 | -0.15 | -1.72 | 185905.58 | 16066.54 | 1.91 |
| 2024-05-15 | 8.88 | 8.72 | -0.25 | -2.79 | 201554.86 | 17872.70 | 2.07 |
| 2024-05-14 | 8.54 | 8.97 | 0.43 | 5.04 | 265582.64 | 23263.32 | 2.72 |
| 2024-05-13 | 8.49 | 8.54 | 0.12 | 1.43 | 170875.59 | 14552.65 | 1.75 |
| 2024-05-10 | 8.49 | 8.42 | -0.06 | -0.71 | 173390.15 | 14579.48 | 1.78 |
| 2024-05-09 | 8.50 | 8.48 | 0.00 | 0.00 | 152992.75 | 13033.19 | 1.57 |
| 2024-05-08 | 8.57 | 8.48 | -0.07 | -0.82 | 195787.99 | 16837.73 | 2.01 |
| 2024-05-07 | 8.50 | 8.55 | 0.07 | 0.83 | 214761.36 | 18216.12 | 2.20 |
| 2024-05-06 | 8.00 | 8.48 | 0.62 | 7.89 | 440663.06 | 36796.03 | 4.52 |
| 2024-04-30 | 7.71 | 7.86 | 0.16 | 2.08 | 286397.00 | 22347.05 | 2.94 |
| 2024-04-29 | 7.70 | 7.70 | 0.70 | 10.00 | 375974.20 | 28830.80 | 3.86 |
| 2024-04-26 | 6.96 | 7.00 | 0.03 | 0.43 | 69599.00 | 4835.21 | 0.71 |
| 2024-04-25 | 6.89 | 6.97 | 0.06 | 0.87 | 49931.17 | 3470.30 | 0.51 |
| 2024-04-24 | 6.83 | 6.91 | 0.07 | 1.02 | 41935.50 | 2887.24 | 0.43 |
| 2024-04-23 | 7.00 | 6.84 | -0.14 | -2.01 | 53758.37 | 3712.89 | 0.55 |
| 2024-04-22 | 7.12 | 6.98 | -0.17 | -2.38 | 60441.51 | 4256.54 | 0.62 |
| 2024-04-19 | 7.02 | 7.15 | 0.09 | 1.28 | 60610.34 | 4328.19 | 0.62 |
| 2024-04-18 | 7.06 | 7.06 | -0.03 | -0.42 | 63167.34 | 4477.36 | 0.65 |
| 2024-04-17 | 6.79 | 7.09 | 0.35 | 5.19 | 90508.51 | 6304.25 | 0.93 |
| 2024-04-16 | 7.01 | 6.74 | -0.27 | -3.85 | 102921.10 | 7046.33 | 1.06 |
| 2024-04-15 | 7.11 | 7.01 | -0.12 | -1.68 | 112331.56 | 7914.01 | 1.15 |
| 2024-04-12 | 7.23 | 7.13 | -0.10 | -1.38 | 59690.91 | 4285.44 | 0.61 |
| 2024-04-11 | 7.11 | 7.23 | 0.09 | 1.26 | 98955.23 | 7182.99 | 1.02 |
| 2024-04-10 | 7.25 | 7.14 | -0.11 | -1.52 | 72610.30 | 5195.20 | 0.74 |
| 2024-04-09 | 7.28 | 7.25 | -0.03 | -0.41 | 60962.50 | 4418.13 | 0.63 |
| 2024-04-08 | 7.42 | 7.28 | -0.17 | -2.28 | 82852.22 | 6080.95 | 0.85 |
| 2024-04-03 | 7.38 | 7.45 | 0.07 | 0.95 | 90719.27 | 6728.11 | 0.93 |
| 2024-04-02 | 7.32 | 7.38 | 0.03 | 0.41 | 120455.41 | 8850.16 | 1.24 |
| 2024-04-01 | 7.28 | 7.35 | -0.11 | -1.48 | 217175.64 | 15678.09 | 2.23 |
| 2024-03-29 | 7.29 | 7.46 | 0.16 | 2.19 | 117635.17 | 8670.45 | 1.21 |
| 2024-03-28 | 7.23 | 7.30 | 0.05 | 0.69 | 69977.45 | 5106.80 | 0.72 |
| 2024-03-27 | 7.39 | 7.25 | -0.16 | -2.16 | 80557.50 | 5909.31 | 0.83 |
| 2024-03-26 | 7.20 | 7.41 | 0.23 | 3.20 | 94872.52 | 6927.24 | 0.97 |
| 2024-03-25 | 7.23 | 7.18 | -0.06 | -0.83 | 52051.14 | 3774.21 | 0.53 |
| 2024-03-22 | 7.31 | 7.24 | -0.06 | -0.82 | 61040.77 | 4420.26 | 0.63 |
| 2024-03-21 | 7.31 | 7.30 | 0.02 | 0.28 | 51284.64 | 3742.27 | 0.53 |
| 2024-03-20 | 7.29 | 7.28 | -0.03 | -0.41 | 55934.54 | 4073.61 | 0.57 |
| 2024-03-19 | 7.31 | 7.31 | 0.00 | 0.00 | 65661.36 | 4814.62 | 0.67 |
| 2024-03-18 | 7.36 | 7.31 | 0.01 | 0.14 | 97721.04 | 7136.41 | 1.00 |
| 2024-03-15 | 7.11 | 7.30 | 0.15 | 2.10 | 92487.68 | 6673.04 | 0.95 |
| 2024-03-14 | 7.03 | 7.15 | 0.12 | 1.71 | 95432.98 | 6795.57 | 0.98 |
| 2024-03-13 | 7.08 | 7.03 | -0.05 | -0.71 | 62196.10 | 4370.20 | 0.64 |
| 2024-03-12 | 7.09 | 7.08 | -0.01 | -0.14 | 57433.06 | 4062.61 | 0.59 |
| 2024-03-11 | 6.97 | 7.09 | 0.14 | 2.01 | 83726.18 | 5916.85 | 0.86 |
| 2024-03-08 | 6.92 | 6.95 | 0.01 | 0.14 | 39367.29 | 2726.60 | 0.40 |
| 2024-03-07 | 6.92 | 6.94 | 0.03 | 0.43 | 84818.47 | 5911.03 | 0.87 |
| 2024-03-06 | 6.85 | 6.91 | 0.03 | 0.44 | 52630.20 | 3630.66 | 0.54 |
| 2024-03-05 | 6.99 | 6.88 | -0.16 | -2.27 | 71586.97 | 4942.11 | 0.73 |
| 2024-03-04 | 6.89 | 7.04 | 0.12 | 1.73 | 106602.67 | 7407.36 | 1.09 |
| 2024-03-01 | 6.80 | 6.92 | 0.11 | 1.62 | 81082.93 | 5557.68 | 0.83 |
| 2024-02-29 | 6.62 | 6.81 | 0.12 | 1.79 | 72299.93 | 4876.85 | 0.74 |
| 2024-02-28 | 6.90 | 6.69 | -0.22 | -3.18 | 133603.15 | 9199.95 | 1.37 |
| 2024-02-27 | 6.86 | 6.91 | 0.04 | 0.58 | 80606.93 | 5527.60 | 0.83 |
| 2024-02-26 | 6.90 | 6.87 | -0.02 | -0.29 | 93476.59 | 6419.53 | 0.96 |
| 2024-02-23 | 6.88 | 6.89 | 0.01 | 0.15 | 70503.03 | 4827.30 | 0.72 |
| 2024-02-22 | 6.85 | 6.88 | 0.02 | 0.29 | 57280.00 | 3923.17 | 0.59 |
| 2024-02-21 | 6.80 | 6.86 | 0.03 | 0.44 | 80159.00 | 5516.45 | 0.82 |
| 2024-02-20 | 6.86 | 6.83 | -0.06 | -0.87 | 63176.50 | 4316.93 | 0.65 |
| 2024-02-19 | 6.74 | 6.89 | 0.19 | 2.84 | 147201.12 | 10132.77 | 1.51 |
| 2024-02-08 | 6.29 | 6.70 | 0.43 | 6.86 | 168106.74 | 10850.71 | 1.72 |
| 2024-02-07 | 6.19 | 6.27 | 0.08 | 1.29 | 143572.96 | 8931.24 | 1.47 |
| 2024-02-06 | 5.83 | 6.19 | 0.23 | 3.86 | 159757.77 | 9473.17 | 1.64 |
| 2024-02-05 | 6.48 | 5.96 | -0.35 | -5.55 | 176409.29 | 10764.51 | 1.81 |
| 2024-01-26 | 6.95 | 7.07 | 0.12 | 1.73 | 66025.11 | 4670.22 | 0.68 |
| 2024-01-25 | 6.65 | 6.95 | 0.30 | 4.51 | 84109.66 | 5768.80 | 0.86 |
日K线
周K线
月K线
