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 | 13.69 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 3.40 |
| 买入/元 | 13.69 |
| 卖出/元 | 13.70 |
| 昨收/元 | 13.24 |
| 今开/元 | 13.33 |
| 最高/元 | 14.20 |
| 最低/元 | 13.33 |
| 成交量/手 | 242489.53 |
| 成交额/万 | 33308.81 |
| 股净值/元 | -133.17 |
| 市净率 | 4.42 |
| 总市值/万 | 1540668.52 |
| 流通值/万 | 1540662.61 |
| 换手率/% | 2.15 |
| 入市日期 | 1997-01-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 13.33 | 13.69 | 0.45 | 3.40 | 242489.53 | 33308.81 | 2.15 |
| 2025-07-17 | 13.12 | 13.24 | 0.15 | 1.15 | 110843.84 | 14634.56 | 0.98 |
| 2025-07-16 | 13.18 | 13.09 | -0.11 | -0.83 | 91982.62 | 12057.66 | 0.82 |
| 2025-07-15 | 13.32 | 13.20 | -0.25 | -1.86 | 173410.67 | 23069.88 | 1.54 |
| 2025-07-14 | 13.55 | 13.45 | -0.02 | -0.15 | 169391.21 | 23088.74 | 1.51 |
| 2025-07-11 | 12.95 | 13.47 | 0.53 | 4.10 | 211242.00 | 28194.99 | 1.88 |
| 2025-07-10 | 12.99 | 12.94 | 0.01 | 0.08 | 84861.53 | 10998.83 | 0.75 |
| 2025-07-09 | 13.28 | 12.93 | -0.29 | -2.19 | 68429.18 | 8939.52 | 0.61 |
| 2025-07-08 | 13.13 | 13.22 | 0.06 | 0.46 | 55081.25 | 7276.88 | 0.49 |
| 2025-07-07 | 13.09 | 13.16 | 0.01 | 0.08 | 53811.00 | 7058.96 | 0.48 |
| 2025-07-04 | 13.22 | 13.15 | -0.14 | -1.05 | 62420.27 | 8199.25 | 0.55 |
| 2025-07-03 | 13.24 | 13.29 | 0.03 | 0.23 | 62384.14 | 8252.16 | 0.55 |
| 2025-07-02 | 13.20 | 13.26 | 0.06 | 0.46 | 91667.58 | 12129.30 | 0.81 |
| 2025-07-01 | 13.28 | 13.20 | -0.11 | -0.83 | 110018.00 | 14418.57 | 0.98 |
| 2025-06-30 | 13.09 | 13.31 | 0.28 | 2.15 | 167428.35 | 22361.42 | 1.49 |
| 2025-06-27 | 12.69 | 13.03 | 0.48 | 3.83 | 162092.00 | 20953.31 | 1.44 |
| 2025-06-26 | 12.81 | 12.55 | -0.26 | -2.03 | 108937.00 | 13779.03 | 0.97 |
| 2025-06-25 | 12.71 | 12.81 | 0.11 | 0.87 | 60703.30 | 7750.66 | 0.54 |
| 2025-06-24 | 12.59 | 12.70 | 0.11 | 0.87 | 77463.80 | 9772.11 | 0.69 |
| 2025-06-23 | 12.27 | 12.59 | 0.38 | 3.11 | 98834.52 | 12404.12 | 0.88 |
| 2025-06-20 | 12.01 | 12.21 | 0.21 | 1.75 | 50624.06 | 6140.69 | 0.45 |
| 2025-06-19 | 12.39 | 12.00 | -0.42 | -3.38 | 74863.78 | 9097.46 | 0.67 |
| 2025-06-18 | 12.39 | 12.42 | 0.00 | 0.00 | 58189.66 | 7226.63 | 0.52 |
| 2025-06-17 | 12.39 | 12.42 | 0.03 | 0.24 | 37494.41 | 4650.11 | 0.33 |
| 2025-06-16 | 12.33 | 12.39 | -0.06 | -0.48 | 55061.68 | 6810.85 | 0.49 |
| 2025-06-13 | 12.66 | 12.45 | -0.24 | -1.89 | 59990.39 | 7466.91 | 0.53 |
| 2025-06-12 | 12.69 | 12.69 | 0.00 | 0.00 | 50207.77 | 6355.79 | 0.45 |
| 2025-06-11 | 12.48 | 12.69 | 0.21 | 1.68 | 64861.57 | 8222.99 | 0.58 |
| 2025-06-10 | 12.60 | 12.48 | -0.14 | -1.11 | 67118.24 | 8413.10 | 0.60 |
| 2025-06-09 | 12.80 | 12.62 | -0.24 | -1.87 | 88508.94 | 11198.39 | 0.79 |
| 2025-06-06 | 12.96 | 12.86 | 0.11 | 0.86 | 75749.99 | 9749.85 | 0.67 |
| 2025-06-05 | 12.95 | 12.75 | -0.20 | -1.54 | 76397.35 | 9771.42 | 0.68 |
| 2025-06-04 | 12.34 | 12.95 | 0.62 | 5.03 | 149211.72 | 19147.56 | 1.33 |
| 2025-06-03 | 12.01 | 12.33 | 0.32 | 2.66 | 74072.25 | 9087.05 | 0.66 |
| 2025-05-30 | 12.32 | 12.01 | -0.36 | -2.91 | 43639.23 | 5278.23 | 0.39 |
| 2025-05-29 | 12.00 | 12.37 | 0.31 | 2.57 | 78250.31 | 9597.64 | 0.70 |
| 2025-05-28 | 11.95 | 12.06 | 0.05 | 0.42 | 43759.29 | 5239.73 | 0.39 |
| 2025-05-27 | 12.11 | 12.01 | -0.16 | -1.32 | 60142.02 | 7174.12 | 0.53 |
| 2025-05-26 | 12.10 | 12.17 | 0.13 | 1.08 | 41898.87 | 5097.28 | 0.37 |
| 2025-05-23 | 12.19 | 12.04 | -0.13 | -1.07 | 54928.94 | 6691.17 | 0.49 |
| 2025-05-22 | 12.41 | 12.17 | -0.21 | -1.70 | 63364.82 | 7791.09 | 0.56 |
| 2025-05-21 | 12.59 | 12.38 | -0.18 | -1.43 | 84066.75 | 10422.17 | 0.75 |
| 2025-05-20 | 12.30 | 12.56 | 0.21 | 1.70 | 151034.61 | 19042.20 | 1.34 |
| 2025-05-19 | 11.69 | 12.35 | 0.72 | 6.19 | 146794.36 | 17854.28 | 1.30 |
| 2025-05-16 | 11.54 | 11.63 | 0.01 | 0.09 | 36502.20 | 4267.30 | 0.32 |
| 2025-05-15 | 11.85 | 11.62 | -0.23 | -1.94 | 35743.88 | 4177.37 | 0.32 |
| 2025-05-14 | 11.70 | 11.85 | 0.11 | 0.94 | 58014.92 | 6858.88 | 0.52 |
| 2025-05-13 | 11.88 | 11.74 | -0.08 | -0.68 | 47305.93 | 5569.31 | 0.42 |
| 2025-05-12 | 11.77 | 11.82 | 0.11 | 0.94 | 38910.00 | 4580.29 | 0.35 |
| 2025-05-09 | 11.81 | 11.71 | -0.08 | -0.68 | 43485.00 | 5083.96 | 0.39 |
| 2025-05-08 | 11.91 | 11.79 | -0.12 | -1.01 | 50939.01 | 6006.49 | 0.45 |
| 2025-05-07 | 12.20 | 11.91 | -0.09 | -0.75 | 64635.52 | 7736.07 | 0.57 |
| 2025-05-06 | 11.71 | 12.00 | 0.41 | 3.54 | 83387.36 | 9904.14 | 0.74 |
| 2025-04-30 | 11.62 | 11.59 | -0.12 | -1.03 | 73727.34 | 8530.12 | 0.66 |
| 2025-04-29 | 11.84 | 11.71 | -0.12 | -1.01 | 89142.85 | 10576.17 | 0.79 |
| 2025-04-28 | 11.90 | 11.83 | 0.08 | 0.68 | 169578.44 | 20150.59 | 1.51 |
| 2025-04-25 | 11.40 | 11.75 | 0.41 | 3.62 | 84440.14 | 9903.94 | 0.75 |
| 2025-04-24 | 11.37 | 11.34 | -0.02 | -0.18 | 42807.45 | 4878.96 | 0.38 |
| 2025-04-23 | 11.29 | 11.36 | 0.10 | 0.89 | 44118.89 | 4996.10 | 0.39 |
| 2025-04-22 | 11.23 | 11.26 | 0.03 | 0.27 | 35448.64 | 3971.06 | 0.31 |
| 2025-04-21 | 10.92 | 11.23 | 0.29 | 2.65 | 41746.64 | 4633.80 | 0.37 |
| 2025-04-18 | 10.77 | 10.94 | 0.18 | 1.67 | 33659.92 | 3655.70 | 0.30 |
| 2025-04-17 | 10.88 | 10.76 | -0.03 | -0.28 | 29733.47 | 3228.08 | 0.26 |
| 2025-04-16 | 11.20 | 10.79 | -0.34 | -3.06 | 46677.00 | 5054.35 | 0.41 |
| 2025-04-15 | 11.30 | 11.13 | -0.17 | -1.50 | 51900.00 | 5804.06 | 0.46 |
| 2025-04-14 | 11.20 | 11.30 | 0.43 | 3.96 | 75591.64 | 8465.89 | 0.67 |
| 2025-04-11 | 10.60 | 10.87 | 0.20 | 1.87 | 53231.29 | 5774.70 | 0.47 |
| 2025-04-10 | 10.40 | 10.67 | 0.43 | 4.20 | 76807.01 | 8155.18 | 0.68 |
| 2025-04-09 | 9.93 | 10.24 | -0.01 | -0.10 | 93095.47 | 9222.58 | 0.83 |
| 2025-04-08 | 10.60 | 10.25 | -0.35 | -3.30 | 100796.92 | 10395.61 | 0.90 |
| 2025-04-07 | 11.10 | 10.60 | -1.18 | -10.02 | 70914.37 | 7638.14 | 0.63 |
| 2025-04-03 | 11.89 | 11.78 | -0.16 | -1.34 | 35513.62 | 4184.15 | 0.32 |
| 2025-04-02 | 11.90 | 11.94 | 0.00 | 0.00 | 33209.38 | 3965.88 | 0.30 |
| 2025-04-01 | 11.95 | 11.94 | -0.02 | -0.17 | 34863.46 | 4174.48 | 0.31 |
| 2025-03-31 | 12.02 | 11.96 | -0.04 | -0.33 | 40039.83 | 4788.79 | 0.36 |
| 2025-03-28 | 12.21 | 12.00 | -0.20 | -1.64 | 45794.00 | 5518.98 | 0.41 |
| 2025-03-27 | 12.44 | 12.20 | -0.29 | -2.32 | 62784.52 | 7706.04 | 0.56 |
| 2025-03-26 | 12.71 | 12.49 | -0.22 | -1.73 | 76160.27 | 9657.72 | 0.68 |
| 2025-03-25 | 12.61 | 12.71 | 0.12 | 0.95 | 63462.40 | 8018.07 | 0.56 |
| 2025-03-24 | 12.49 | 12.59 | 0.11 | 0.88 | 73642.00 | 9170.03 | 0.65 |
| 2025-03-21 | 12.59 | 12.48 | -0.15 | -1.19 | 51825.61 | 6476.54 | 0.46 |
| 2025-03-20 | 12.78 | 12.63 | -0.11 | -0.86 | 59757.03 | 7574.42 | 0.53 |
| 2025-03-19 | 13.03 | 12.74 | -0.28 | -2.15 | 73548.00 | 9419.86 | 0.65 |
| 2025-03-18 | 13.00 | 13.02 | 0.07 | 0.54 | 67905.81 | 8851.46 | 0.60 |
| 2025-03-17 | 12.98 | 12.95 | -0.07 | -0.54 | 61079.54 | 7897.31 | 0.54 |
| 2025-03-14 | 12.97 | 13.02 | 0.14 | 1.09 | 67031.73 | 8716.18 | 0.60 |
| 2025-03-13 | 13.10 | 12.88 | -0.20 | -1.53 | 66615.40 | 8566.96 | 0.59 |
| 2025-03-12 | 13.39 | 13.08 | -0.31 | -2.32 | 79450.60 | 10453.31 | 0.71 |
| 2025-03-11 | 13.31 | 13.39 | -0.03 | -0.22 | 92377.86 | 12208.80 | 0.82 |
| 2025-03-10 | 13.24 | 13.42 | 0.24 | 1.82 | 127857.15 | 17061.79 | 1.14 |
| 2025-03-07 | 12.96 | 13.18 | 0.17 | 1.31 | 161959.54 | 21622.06 | 1.44 |
| 2025-03-06 | 13.14 | 13.01 | -0.02 | -0.15 | 136671.85 | 17716.46 | 1.21 |
| 2025-03-05 | 12.93 | 13.03 | 0.03 | 0.23 | 155421.81 | 20180.22 | 1.38 |
| 2025-03-04 | 12.85 | 13.00 | 0.15 | 1.17 | 255262.54 | 33112.23 | 2.27 |
| 2025-03-03 | 11.73 | 12.85 | 1.17 | 10.02 | 190244.77 | 23819.13 | 1.69 |
| 2025-02-28 | 11.80 | 11.68 | -0.13 | -1.10 | 50921.03 | 5977.42 | 0.45 |
| 2025-02-27 | 12.04 | 11.81 | -0.23 | -1.91 | 69935.28 | 8265.62 | 0.62 |
| 2025-02-26 | 11.93 | 12.04 | 0.11 | 0.92 | 49086.88 | 5931.58 | 0.44 |
| 2025-02-25 | 12.04 | 11.93 | -0.18 | -1.49 | 57497.75 | 6939.60 | 0.51 |
| 2025-02-24 | 11.95 | 12.11 | 0.12 | 1.00 | 66515.52 | 8018.69 | 0.59 |
日K线
周K线
月K线
