国城矿业(000688)股票信息
| 股票代码 | 000688 |
| 股票名称 | 国城矿业 |
| 最新价/元 | 12.19 |
| 涨跌额/元 | 1.11 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 12.19 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.08 |
| 今开/元 | 11.88 |
| 最高/元 | 12.19 |
| 最低/元 | 11.44 |
| 成交量/手 | 119759.54 |
| 成交额/万 | 14286.99 |
| 股净值/元 | 213.11 |
| 市净率 | 4.71 |
| 总市值/万 | 1362474.91 |
| 流通值/万 | 1362469.65 |
| 换手率/% | 1.07 |
| 入市日期 | 1997-01-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
国城矿业(000688)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.88 | 12.19 | 1.11 | 10.02 | 119759.54 | 14286.99 | 1.07 |
| 2024-09-27 | 10.44 | 11.08 | 0.79 | 7.68 | 87293.82 | 9446.30 | 0.78 |
| 2024-09-26 | 9.92 | 10.29 | 0.33 | 3.31 | 46969.89 | 4736.50 | 0.42 |
| 2024-09-25 | 10.16 | 9.96 | 0.02 | 0.20 | 64145.78 | 6528.38 | 0.57 |
| 2024-09-24 | 9.40 | 9.94 | 0.58 | 6.20 | 67194.47 | 6538.11 | 0.60 |
| 2024-09-23 | 9.37 | 9.36 | 0.09 | 0.97 | 22644.00 | 2114.55 | 0.20 |
| 2024-09-20 | 9.29 | 9.27 | 0.03 | 0.33 | 27943.46 | 2576.24 | 0.25 |
| 2024-09-19 | 8.97 | 9.24 | 0.36 | 4.05 | 42448.11 | 3856.77 | 0.38 |
| 2024-09-18 | 8.91 | 8.88 | -0.01 | -0.11 | 23246.00 | 2060.58 | 0.21 |
| 2024-09-13 | 9.13 | 8.89 | -0.19 | -2.09 | 26422.00 | 2376.12 | 0.24 |
| 2024-09-12 | 9.10 | 9.08 | 0.03 | 0.33 | 26651.90 | 2439.03 | 0.24 |
| 2024-09-11 | 8.90 | 9.05 | 0.10 | 1.12 | 26279.54 | 2375.35 | 0.24 |
| 2024-09-10 | 8.97 | 8.95 | 0.02 | 0.22 | 24525.00 | 2174.17 | 0.22 |
| 2024-09-09 | 9.00 | 8.93 | -0.12 | -1.33 | 27771.00 | 2490.51 | 0.25 |
| 2024-09-06 | 9.12 | 9.05 | -0.17 | -1.84 | 22960.00 | 2095.93 | 0.21 |
| 2024-09-05 | 9.21 | 9.22 | 0.02 | 0.22 | 26882.17 | 2494.46 | 0.24 |
| 2024-09-04 | 9.22 | 9.20 | -0.22 | -2.34 | 38610.40 | 3542.81 | 0.35 |
| 2024-09-03 | 9.28 | 9.42 | 0.14 | 1.51 | 35837.00 | 3378.06 | 0.32 |
| 2024-09-02 | 9.67 | 9.28 | -0.35 | -3.63 | 41367.40 | 3889.06 | 0.37 |
| 2024-08-30 | 9.48 | 9.63 | 0.14 | 1.48 | 54985.68 | 5291.57 | 0.49 |
| 2024-08-29 | 9.37 | 9.49 | 0.12 | 1.28 | 31649.00 | 2981.86 | 0.28 |
| 2024-08-28 | 9.36 | 9.37 | -0.01 | -0.11 | 32981.03 | 3118.10 | 0.30 |
| 2024-08-27 | 9.54 | 9.38 | -0.21 | -2.19 | 34665.59 | 3244.68 | 0.31 |
| 2024-08-26 | 9.40 | 9.59 | 0.13 | 1.37 | 35009.38 | 3345.18 | 0.31 |
| 2024-08-23 | 9.34 | 9.46 | 0.10 | 1.07 | 26575.00 | 2492.07 | 0.24 |
| 2024-08-22 | 9.59 | 9.36 | -0.23 | -2.40 | 28298.00 | 2671.22 | 0.25 |
| 2024-08-21 | 9.36 | 9.59 | 0.19 | 2.02 | 27095.00 | 2576.82 | 0.24 |
| 2024-08-20 | 9.52 | 9.40 | -0.12 | -1.26 | 29793.17 | 2830.39 | 0.27 |
| 2024-08-19 | 9.43 | 9.52 | 0.09 | 0.95 | 25761.00 | 2463.89 | 0.23 |
| 2024-08-16 | 9.53 | 9.43 | -0.07 | -0.74 | 24255.77 | 2304.68 | 0.22 |
| 2024-08-15 | 9.48 | 9.50 | 0.02 | 0.21 | 30587.93 | 2921.84 | 0.27 |
| 2024-08-14 | 9.72 | 9.48 | -0.13 | -1.35 | 14954.00 | 1425.50 | 0.13 |
| 2024-08-13 | 9.64 | 9.61 | -0.03 | -0.31 | 22796.89 | 2187.96 | 0.20 |
| 2024-08-12 | 9.73 | 9.64 | -0.16 | -1.63 | 39551.00 | 3826.62 | 0.35 |
| 2024-08-09 | 9.95 | 9.80 | -0.08 | -0.81 | 29172.54 | 2880.49 | 0.26 |
| 2024-08-08 | 9.73 | 9.88 | 0.06 | 0.61 | 30084.57 | 2958.12 | 0.27 |
| 2024-08-07 | 9.82 | 9.82 | -0.03 | -0.31 | 21945.54 | 2151.57 | 0.20 |
| 2024-08-06 | 9.77 | 9.85 | 0.14 | 1.44 | 27267.00 | 2679.19 | 0.24 |
| 2024-08-05 | 9.94 | 9.71 | -0.30 | -3.00 | 45848.51 | 4531.44 | 0.41 |
| 2024-08-02 | 9.92 | 10.01 | 0.01 | 0.10 | 38528.70 | 3872.77 | 0.34 |
| 2024-08-01 | 10.10 | 10.00 | -0.09 | -0.89 | 36900.05 | 3703.81 | 0.33 |
| 2024-07-31 | 9.71 | 10.09 | 0.39 | 4.02 | 53421.89 | 5308.60 | 0.48 |
| 2024-07-30 | 9.51 | 9.70 | 0.16 | 1.68 | 42668.83 | 4114.13 | 0.38 |
| 2024-07-29 | 9.80 | 9.54 | -0.17 | -1.75 | 35045.59 | 3354.24 | 0.31 |
| 2024-07-26 | 9.43 | 9.71 | 0.28 | 2.97 | 44649.56 | 4340.18 | 0.40 |
| 2024-07-25 | 9.51 | 9.45 | -0.16 | -1.67 | 54780.04 | 5230.97 | 0.49 |
| 2024-07-24 | 9.75 | 9.61 | -0.19 | -1.94 | 41941.33 | 4057.00 | 0.38 |
| 2024-07-23 | 10.11 | 9.80 | -0.35 | -3.45 | 42693.00 | 4266.28 | 0.38 |
| 2024-07-22 | 10.23 | 10.15 | -0.09 | -0.88 | 40101.18 | 4069.22 | 0.36 |
| 2024-07-19 | 10.43 | 10.24 | -0.25 | -2.38 | 58980.33 | 6074.22 | 0.53 |
| 2024-07-18 | 10.57 | 10.49 | -0.23 | -2.15 | 76458.09 | 7974.51 | 0.68 |
| 2024-07-17 | 10.78 | 10.72 | 0.03 | 0.28 | 86325.52 | 9261.45 | 0.77 |
| 2024-07-16 | 10.40 | 10.69 | 0.20 | 1.91 | 93878.86 | 9951.14 | 0.84 |
| 2024-07-15 | 10.42 | 10.49 | 0.07 | 0.67 | 127868.32 | 13461.48 | 1.14 |
| 2024-07-12 | 10.62 | 10.42 | 0.06 | 0.58 | 174408.57 | 18149.34 | 1.56 |
| 2024-07-11 | 9.78 | 10.36 | 0.94 | 9.98 | 108578.05 | 11010.82 | 0.97 |
| 2024-07-10 | 9.45 | 9.42 | -0.05 | -0.53 | 49501.00 | 4720.68 | 0.44 |
| 2024-07-09 | 9.22 | 9.47 | 0.22 | 2.38 | 50014.00 | 4661.38 | 0.45 |
| 2024-07-08 | 9.64 | 9.25 | -0.30 | -3.14 | 55756.10 | 5208.52 | 0.50 |
| 2024-07-05 | 9.30 | 9.55 | 0.25 | 2.69 | 38051.00 | 3591.46 | 0.34 |
| 2024-07-04 | 9.69 | 9.30 | -0.26 | -2.72 | 48026.13 | 4552.12 | 0.43 |
| 2024-07-03 | 9.42 | 9.56 | 0.17 | 1.81 | 59143.00 | 5665.56 | 0.53 |
| 2024-07-02 | 9.46 | 9.39 | -0.05 | -0.53 | 42968.00 | 4042.29 | 0.38 |
| 2024-07-01 | 9.52 | 9.44 | -0.08 | -0.84 | 59692.01 | 5641.54 | 0.53 |
| 2024-06-28 | 9.52 | 9.52 | 0.01 | 0.11 | 87130.29 | 8369.72 | 0.78 |
| 2024-06-27 | 10.05 | 9.51 | -0.64 | -6.31 | 79745.01 | 7719.81 | 0.71 |
| 2024-06-26 | 9.88 | 10.15 | 0.28 | 2.84 | 99335.41 | 9919.89 | 0.89 |
| 2024-06-25 | 10.20 | 9.87 | -0.23 | -2.28 | 82259.31 | 8168.48 | 0.74 |
| 2024-06-24 | 10.76 | 10.10 | -0.65 | -6.05 | 59164.00 | 6116.89 | 0.53 |
| 2024-06-21 | 10.82 | 10.75 | -0.07 | -0.65 | 31994.33 | 3454.83 | 0.29 |
| 2024-06-20 | 11.15 | 10.82 | -0.27 | -2.44 | 55915.30 | 6099.57 | 0.50 |
| 2024-06-19 | 11.58 | 11.09 | -0.39 | -3.40 | 47098.23 | 5298.43 | 0.42 |
| 2024-06-18 | 11.42 | 11.48 | 0.06 | 0.53 | 24338.55 | 2792.92 | 0.22 |
| 2024-06-17 | 11.70 | 11.42 | -0.24 | -2.06 | 23150.45 | 2663.16 | 0.21 |
| 2024-06-14 | 11.63 | 11.66 | 0.03 | 0.26 | 25577.00 | 2965.23 | 0.23 |
| 2024-06-13 | 12.04 | 11.63 | -0.42 | -3.49 | 55964.01 | 6533.94 | 0.50 |
| 2024-06-12 | 12.07 | 12.05 | 0.03 | 0.25 | 24294.76 | 2937.40 | 0.22 |
| 2024-06-11 | 12.00 | 12.02 | -0.12 | -0.99 | 36797.61 | 4409.79 | 0.33 |
| 2024-06-07 | 12.24 | 12.14 | 0.06 | 0.50 | 28005.05 | 3398.45 | 0.25 |
| 2024-06-06 | 12.21 | 12.08 | -0.11 | -0.90 | 36596.00 | 4462.82 | 0.33 |
| 2024-06-05 | 12.36 | 12.19 | -0.35 | -2.79 | 30499.47 | 3749.83 | 0.27 |
| 2024-06-04 | 12.32 | 12.54 | 0.08 | 0.64 | 29329.00 | 3646.70 | 0.26 |
| 2024-06-03 | 12.99 | 12.46 | -0.40 | -3.11 | 40955.17 | 5143.63 | 0.37 |
| 2024-05-31 | 12.92 | 12.86 | -0.06 | -0.46 | 22552.39 | 2906.43 | 0.20 |
| 2024-05-30 | 13.47 | 12.92 | -0.57 | -4.23 | 53375.76 | 6991.61 | 0.48 |
| 2024-05-29 | 13.03 | 13.49 | 0.36 | 2.74 | 55723.67 | 7442.11 | 0.50 |
| 2024-05-28 | 13.28 | 13.13 | 0.03 | 0.23 | 45400.00 | 6041.03 | 0.41 |
| 2024-05-27 | 12.96 | 13.10 | 0.25 | 1.95 | 35049.00 | 4523.82 | 0.31 |
| 2024-05-24 | 12.80 | 12.85 | -0.04 | -0.31 | 25920.00 | 3349.57 | 0.23 |
| 2024-05-23 | 13.06 | 12.89 | -0.40 | -3.01 | 42229.19 | 5458.13 | 0.38 |
| 2024-05-22 | 13.21 | 13.29 | 0.01 | 0.08 | 33620.00 | 4482.85 | 0.30 |
| 2024-05-21 | 13.82 | 13.28 | -0.56 | -4.05 | 63940.62 | 8599.71 | 0.57 |
| 2024-05-20 | 13.66 | 13.84 | 0.47 | 3.52 | 99121.89 | 13490.38 | 0.89 |
| 2024-05-17 | 13.28 | 13.37 | -0.01 | -0.08 | 32235.96 | 4272.94 | 0.29 |
| 2024-05-16 | 13.60 | 13.38 | -0.11 | -0.82 | 43447.00 | 5874.13 | 0.39 |
| 2024-05-15 | 13.49 | 13.49 | 0.05 | 0.37 | 46589.01 | 6285.09 | 0.42 |
| 2024-05-14 | 13.39 | 13.44 | 0.05 | 0.37 | 44254.33 | 5939.99 | 0.40 |
| 2024-05-13 | 13.77 | 13.39 | -0.45 | -3.25 | 45578.00 | 6154.56 | 0.41 |
| 2024-05-10 | 13.72 | 13.84 | 0.16 | 1.17 | 46735.51 | 6441.47 | 0.42 |
| 2024-05-09 | 13.65 | 13.68 | -0.07 | -0.51 | 38503.66 | 5303.06 | 0.34 |
日K线
周K线
月K线
