中信特钢(000708)股票信息
| 股票代码 | 000708 |
| 股票名称 | 中信特钢 |
| 最新价/元 | 12.61 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.32 |
| 买入/元 | 12.61 |
| 卖出/元 | 12.62 |
| 昨收/元 | 12.57 |
| 今开/元 | 12.61 |
| 最高/元 | 12.75 |
| 最低/元 | 12.54 |
| 成交量/手 | 107212.17 |
| 成交额/万 | 13528.66 |
| 股净值/元 | 12.36 |
| 市净率 | 1.52 |
| 总市值/万 | 6364465.63 |
| 流通值/万 | 6364465.63 |
| 换手率/% | 0.21 |
| 入市日期 | 1997-03-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
中信特钢(000708)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 | 12.61 | 12.61 | 0.04 | 0.32 | 107212.17 | 13528.66 | 0.21 |
| 2025-07-17 | 12.50 | 12.57 | 0.07 | 0.56 | 93900.23 | 11784.44 | 0.19 |
| 2025-07-16 | 12.62 | 12.50 | -0.13 | -1.03 | 134790.78 | 16812.63 | 0.27 |
| 2025-07-15 | 12.53 | 12.63 | 0.08 | 0.64 | 175459.19 | 22091.93 | 0.35 |
| 2025-07-14 | 12.59 | 12.55 | -0.03 | -0.24 | 157585.10 | 19910.61 | 0.31 |
| 2025-07-11 | 12.50 | 12.58 | 0.11 | 0.88 | 212097.51 | 26704.09 | 0.42 |
| 2025-07-10 | 12.43 | 12.47 | 0.05 | 0.40 | 105180.00 | 13087.19 | 0.21 |
| 2025-07-09 | 12.53 | 12.42 | -0.11 | -0.88 | 197912.30 | 24587.71 | 0.39 |
| 2025-07-08 | 12.45 | 12.53 | 0.06 | 0.48 | 182658.17 | 22850.95 | 0.36 |
| 2025-07-07 | 12.49 | 12.47 | 0.10 | 0.81 | 249374.45 | 31130.05 | 0.49 |
| 2025-07-04 | 12.16 | 12.37 | 0.20 | 1.64 | 290360.70 | 36004.25 | 0.58 |
| 2025-07-03 | 12.12 | 12.17 | -0.02 | -0.16 | 193210.29 | 23399.69 | 0.38 |
| 2025-07-02 | 11.78 | 12.19 | 0.45 | 3.83 | 334967.56 | 40229.25 | 0.66 |
| 2025-07-01 | 11.77 | 11.74 | -0.02 | -0.17 | 112314.80 | 13158.55 | 0.22 |
| 2025-06-30 | 11.68 | 11.76 | 0.09 | 0.77 | 160496.75 | 18949.26 | 0.32 |
| 2025-06-27 | 11.60 | 11.67 | 0.08 | 0.69 | 152811.97 | 17796.50 | 0.30 |
| 2025-06-26 | 11.55 | 11.59 | 0.06 | 0.52 | 120542.55 | 13955.69 | 0.24 |
| 2025-06-25 | 11.50 | 11.53 | 0.05 | 0.44 | 96194.99 | 11071.81 | 0.19 |
| 2025-06-24 | 11.40 | 11.48 | 0.10 | 0.88 | 107092.71 | 12270.65 | 0.21 |
| 2025-06-23 | 11.46 | 11.38 | -0.14 | -1.22 | 128882.81 | 14677.52 | 0.26 |
| 2025-06-20 | 11.43 | 11.52 | 0.13 | 1.14 | 162803.80 | 18760.17 | 0.32 |
| 2025-06-19 | 11.50 | 11.39 | -0.13 | -1.13 | 128457.24 | 14701.68 | 0.25 |
| 2025-06-18 | 11.60 | 11.52 | -0.05 | -0.43 | 91725.17 | 10552.43 | 0.18 |
| 2025-06-17 | 11.55 | 11.57 | 0.07 | 0.61 | 101061.00 | 11701.82 | 0.20 |
| 2025-06-16 | 11.61 | 11.50 | -0.15 | -1.29 | 146133.59 | 16880.87 | 0.29 |
| 2025-06-13 | 11.51 | 11.65 | 0.14 | 1.22 | 197014.41 | 22850.16 | 0.39 |
| 2025-06-12 | 11.63 | 11.51 | -0.12 | -1.03 | 140002.73 | 16098.62 | 0.28 |
| 2025-06-11 | 11.42 | 11.63 | 0.25 | 2.20 | 225045.50 | 26062.61 | 0.45 |
| 2025-06-10 | 11.38 | 11.38 | 0.02 | 0.18 | 97416.28 | 11103.78 | 0.19 |
| 2025-06-09 | 11.35 | 11.36 | 0.03 | 0.27 | 75187.91 | 8522.25 | 0.15 |
| 2025-06-06 | 11.25 | 11.33 | 0.09 | 0.80 | 82905.70 | 9371.00 | 0.16 |
| 2025-06-05 | 11.29 | 11.24 | -0.05 | -0.44 | 73085.10 | 8210.27 | 0.14 |
| 2025-06-04 | 11.21 | 11.29 | 0.07 | 0.62 | 99393.94 | 11224.79 | 0.20 |
| 2025-06-03 | 11.31 | 11.22 | -0.15 | -1.32 | 146495.91 | 16403.93 | 0.29 |
| 2025-05-30 | 11.24 | 11.37 | 0.11 | 0.98 | 133165.98 | 15117.16 | 0.26 |
| 2025-05-29 | 11.20 | 11.26 | 0.04 | 0.36 | 79510.33 | 8936.71 | 0.16 |
| 2025-05-28 | 11.20 | 11.22 | 0.02 | 0.18 | 65168.05 | 7306.21 | 0.13 |
| 2025-05-27 | 11.25 | 11.20 | -0.05 | -0.44 | 94714.97 | 10604.51 | 0.19 |
| 2025-05-26 | 11.22 | 11.25 | 0.03 | 0.27 | 89831.60 | 10131.71 | 0.18 |
| 2025-05-23 | 11.25 | 11.22 | -0.05 | -0.44 | 106800.06 | 12077.02 | 0.21 |
| 2025-05-22 | 11.38 | 11.27 | -0.14 | -1.23 | 116622.89 | 13181.85 | 0.23 |
| 2025-05-21 | 11.28 | 11.41 | 0.13 | 1.15 | 104492.53 | 11872.45 | 0.21 |
| 2025-05-20 | 11.27 | 11.28 | 0.01 | 0.09 | 78868.98 | 8886.37 | 0.16 |
| 2025-05-19 | 11.23 | 11.27 | 0.04 | 0.36 | 107701.22 | 12092.78 | 0.21 |
| 2025-05-16 | 11.47 | 11.23 | -0.25 | -2.18 | 212933.10 | 24030.06 | 0.42 |
| 2025-05-15 | 11.54 | 11.48 | -0.05 | -0.43 | 88267.33 | 10164.24 | 0.17 |
| 2025-05-14 | 11.47 | 11.53 | 0.05 | 0.44 | 113464.13 | 13035.57 | 0.22 |
| 2025-05-13 | 11.51 | 11.48 | 0.01 | 0.09 | 128303.40 | 14750.96 | 0.25 |
| 2025-05-12 | 11.46 | 11.47 | 0.03 | 0.26 | 132992.80 | 15251.55 | 0.26 |
| 2025-05-09 | 11.48 | 11.44 | 0.01 | 0.09 | 139535.70 | 16006.07 | 0.28 |
| 2025-05-08 | 12.00 | 11.94 | -0.10 | -0.83 | 161834.02 | 19378.23 | 0.32 |
| 2025-05-07 | 11.90 | 12.04 | 0.22 | 1.86 | 177543.97 | 21233.38 | 0.35 |
| 2025-05-06 | 11.79 | 11.82 | 0.11 | 0.94 | 195809.65 | 22944.85 | 0.39 |
| 2025-04-30 | 11.77 | 11.71 | -0.05 | -0.43 | 107096.80 | 12592.51 | 0.21 |
| 2025-04-29 | 11.90 | 11.76 | -0.19 | -1.59 | 144362.51 | 17092.77 | 0.29 |
| 2025-04-28 | 11.83 | 11.95 | 0.13 | 1.10 | 200604.25 | 24093.22 | 0.40 |
| 2025-04-25 | 11.86 | 11.82 | -0.07 | -0.59 | 77933.60 | 9235.67 | 0.15 |
| 2025-04-24 | 11.75 | 11.89 | 0.10 | 0.85 | 103085.32 | 12283.85 | 0.20 |
| 2025-04-23 | 12.00 | 11.79 | -0.24 | -2.00 | 110192.04 | 13080.60 | 0.22 |
| 2025-04-22 | 12.05 | 12.03 | 0.03 | 0.25 | 116898.67 | 14087.57 | 0.23 |
| 2025-04-21 | 11.66 | 12.00 | 0.31 | 2.65 | 192562.64 | 23127.70 | 0.38 |
| 2025-04-18 | 11.43 | 11.69 | 0.22 | 1.92 | 125306.78 | 14527.04 | 0.25 |
| 2025-04-17 | 11.32 | 11.47 | 0.09 | 0.79 | 128485.11 | 14723.93 | 0.25 |
| 2025-04-16 | 11.37 | 11.38 | -0.01 | -0.09 | 108908.48 | 12305.72 | 0.22 |
| 2025-04-15 | 11.55 | 11.39 | -0.15 | -1.30 | 135729.76 | 15456.79 | 0.27 |
| 2025-04-14 | 11.48 | 11.54 | 0.13 | 1.14 | 142275.95 | 16417.70 | 0.28 |
| 2025-04-11 | 11.47 | 11.41 | -0.09 | -0.78 | 142024.12 | 16205.20 | 0.28 |
| 2025-04-10 | 11.44 | 11.50 | 0.20 | 1.77 | 236564.85 | 27196.67 | 0.47 |
| 2025-04-09 | 11.77 | 11.30 | -0.59 | -4.96 | 476270.91 | 54114.19 | 0.94 |
| 2025-04-08 | 11.60 | 11.89 | 0.29 | 2.50 | 214983.35 | 25415.76 | 0.43 |
| 2025-04-07 | 11.80 | 11.60 | -0.87 | -6.98 | 317738.67 | 37194.96 | 0.63 |
| 2025-04-03 | 12.51 | 12.47 | -0.10 | -0.80 | 76995.71 | 9605.09 | 0.15 |
| 2025-04-02 | 12.66 | 12.57 | -0.08 | -0.63 | 80027.40 | 10068.77 | 0.16 |
| 2025-04-01 | 12.45 | 12.65 | 0.30 | 2.43 | 117940.22 | 14839.22 | 0.23 |
| 2025-03-31 | 12.46 | 12.35 | -0.13 | -1.04 | 149766.86 | 18655.52 | 0.30 |
| 2025-03-28 | 12.66 | 12.48 | -0.22 | -1.73 | 113840.37 | 14263.13 | 0.23 |
| 2025-03-27 | 12.78 | 12.70 | -0.08 | -0.63 | 98445.22 | 12517.84 | 0.20 |
| 2025-03-26 | 12.95 | 12.78 | -0.21 | -1.62 | 190634.52 | 24410.87 | 0.38 |
| 2025-03-25 | 12.97 | 12.99 | -0.03 | -0.23 | 172063.82 | 22392.02 | 0.34 |
| 2025-03-24 | 13.00 | 13.02 | 0.07 | 0.54 | 258907.97 | 33526.97 | 0.51 |
| 2025-03-21 | 12.61 | 12.95 | 0.33 | 2.62 | 414050.97 | 53728.25 | 0.82 |
| 2025-03-20 | 12.54 | 12.62 | 0.08 | 0.64 | 245668.77 | 31093.33 | 0.49 |
| 2025-03-19 | 12.31 | 12.54 | 0.24 | 1.95 | 174645.19 | 21777.48 | 0.35 |
| 2025-03-18 | 12.27 | 12.30 | 0.04 | 0.33 | 108425.90 | 13304.42 | 0.21 |
| 2025-03-17 | 12.24 | 12.26 | 0.03 | 0.25 | 130463.49 | 16034.33 | 0.26 |
| 2025-03-14 | 12.26 | 12.23 | 0.02 | 0.16 | 156062.43 | 18996.92 | 0.31 |
| 2025-03-13 | 12.24 | 12.21 | -0.01 | -0.08 | 81613.82 | 9930.68 | 0.16 |
| 2025-03-12 | 12.34 | 12.22 | -0.12 | -0.97 | 97785.71 | 11963.80 | 0.19 |
| 2025-03-11 | 12.01 | 12.34 | 0.21 | 1.73 | 143071.49 | 17465.17 | 0.28 |
| 2025-03-10 | 12.35 | 12.13 | -0.17 | -1.38 | 122177.22 | 14846.15 | 0.24 |
| 2025-03-07 | 11.99 | 12.30 | 0.32 | 2.67 | 209864.65 | 25679.18 | 0.42 |
| 2025-03-06 | 12.14 | 11.98 | -0.16 | -1.32 | 163900.63 | 19713.09 | 0.32 |
| 2025-03-05 | 12.16 | 12.14 | 0.02 | 0.17 | 106544.94 | 12824.47 | 0.21 |
| 2025-03-04 | 12.19 | 12.12 | -0.07 | -0.57 | 109609.40 | 13325.51 | 0.22 |
| 2025-03-03 | 12.24 | 12.19 | 0.01 | 0.08 | 134780.79 | 16503.07 | 0.27 |
| 2025-02-28 | 12.36 | 12.18 | -0.18 | -1.46 | 186529.38 | 22899.71 | 0.37 |
| 2025-02-27 | 12.49 | 12.36 | -0.12 | -0.96 | 213512.91 | 26533.44 | 0.42 |
| 2025-02-26 | 12.00 | 12.48 | 0.49 | 4.09 | 357278.25 | 44171.62 | 0.71 |
| 2025-02-25 | 12.11 | 11.99 | -0.17 | -1.40 | 206985.26 | 24909.51 | 0.41 |
| 2025-02-24 | 12.70 | 12.16 | 0.47 | 4.02 | 449300.37 | 55270.56 | 0.89 |
日K线
周K线
月K线
