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 | 13.64 |
| 涨跌额/元 | 1.17 |
| 涨跌幅/% | 9.38 |
| 买入/元 | 13.64 |
| 卖出/元 | 13.65 |
| 昨收/元 | 12.47 |
| 今开/元 | 13.02 |
| 最高/元 | 13.71 |
| 最低/元 | 12.76 |
| 成交量/手 | 397066.61 |
| 成交额/万 | 52693.55 |
| 股净值/元 | 12.07 |
| 市净率 | 1.81 |
| 总市值/万 | 6884321.55 |
| 流通值/万 | 6884321.55 |
| 换手率/% | 0.79 |
| 入市日期 | 1997-03-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.02 | 13.64 | 1.17 | 9.38 | 397066.61 | 52693.55 | 0.79 |
| 2024-09-27 | 12.20 | 12.47 | 0.53 | 4.44 | 318694.81 | 38986.85 | 0.63 |
| 2024-09-26 | 11.24 | 11.94 | 0.71 | 6.32 | 240271.27 | 27875.33 | 0.48 |
| 2024-09-25 | 11.98 | 11.23 | -0.20 | -1.75 | 316122.59 | 36610.41 | 0.63 |
| 2024-09-24 | 10.70 | 11.43 | 0.80 | 7.53 | 224220.80 | 25149.19 | 0.44 |
| 2024-09-23 | 10.48 | 10.63 | 0.13 | 1.24 | 86141.58 | 9138.73 | 0.17 |
| 2024-09-20 | 10.63 | 10.50 | -0.16 | -1.50 | 77746.34 | 8148.69 | 0.15 |
| 2024-09-19 | 10.65 | 10.66 | 0.11 | 1.04 | 83712.59 | 8930.82 | 0.17 |
| 2024-09-18 | 10.34 | 10.55 | 0.21 | 2.03 | 100181.60 | 10490.78 | 0.20 |
| 2024-09-13 | 10.40 | 10.34 | -0.06 | -0.58 | 160327.39 | 16769.78 | 0.32 |
| 2024-09-12 | 10.68 | 10.40 | -0.26 | -2.44 | 139258.07 | 14592.86 | 0.28 |
| 2024-09-11 | 10.81 | 10.66 | -0.09 | -0.84 | 129089.74 | 13815.34 | 0.26 |
| 2024-09-10 | 10.89 | 10.75 | -0.11 | -1.01 | 76050.80 | 8191.68 | 0.15 |
| 2024-09-09 | 11.17 | 10.86 | -0.30 | -2.69 | 96032.64 | 10464.98 | 0.19 |
| 2024-09-06 | 11.22 | 11.16 | -0.10 | -0.89 | 37598.37 | 4219.86 | 0.07 |
| 2024-09-05 | 11.18 | 11.26 | 0.10 | 0.90 | 48671.70 | 5446.94 | 0.10 |
| 2024-09-04 | 11.20 | 11.16 | -0.13 | -1.15 | 75560.83 | 8440.05 | 0.15 |
| 2024-09-03 | 11.38 | 11.29 | -0.06 | -0.53 | 57119.97 | 6472.87 | 0.11 |
| 2024-09-02 | 11.47 | 11.35 | -0.18 | -1.56 | 88130.13 | 10063.89 | 0.17 |
| 2024-08-30 | 11.35 | 11.53 | 0.16 | 1.41 | 110531.17 | 12702.57 | 0.22 |
| 2024-08-29 | 11.41 | 11.37 | -0.06 | -0.53 | 62568.69 | 7136.64 | 0.12 |
| 2024-08-28 | 11.40 | 11.43 | 0.04 | 0.35 | 51755.09 | 5909.82 | 0.10 |
| 2024-08-27 | 11.45 | 11.39 | -0.09 | -0.78 | 48657.50 | 5531.59 | 0.10 |
| 2024-08-26 | 11.58 | 11.48 | -0.05 | -0.43 | 55577.70 | 6377.28 | 0.11 |
| 2024-08-23 | 11.31 | 11.53 | 0.20 | 1.77 | 72240.97 | 8311.97 | 0.14 |
| 2024-08-22 | 11.47 | 11.33 | -0.14 | -1.22 | 56878.11 | 6462.21 | 0.11 |
| 2024-08-21 | 11.48 | 11.47 | -0.03 | -0.26 | 69520.78 | 7940.43 | 0.14 |
| 2024-08-20 | 11.79 | 11.50 | -0.26 | -2.21 | 84117.22 | 9718.00 | 0.17 |
| 2024-08-19 | 11.56 | 11.76 | 0.20 | 1.73 | 91164.69 | 10743.81 | 0.18 |
| 2024-08-16 | 11.83 | 11.56 | -0.23 | -1.95 | 83836.03 | 9745.69 | 0.17 |
| 2024-08-15 | 11.61 | 11.79 | 0.13 | 1.12 | 99386.93 | 11722.00 | 0.20 |
| 2024-08-14 | 12.06 | 11.66 | -0.38 | -3.16 | 111564.27 | 13155.28 | 0.22 |
| 2024-08-13 | 12.26 | 12.04 | -0.19 | -1.55 | 87797.35 | 10600.95 | 0.17 |
| 2024-08-12 | 12.31 | 12.23 | -0.03 | -0.25 | 32981.43 | 4032.13 | 0.07 |
| 2024-08-09 | 12.34 | 12.26 | -0.04 | -0.33 | 44305.09 | 5467.01 | 0.09 |
| 2024-08-08 | 12.34 | 12.30 | -0.08 | -0.65 | 45635.00 | 5597.03 | 0.09 |
| 2024-08-07 | 12.18 | 12.38 | 0.21 | 1.73 | 103216.72 | 12767.26 | 0.20 |
| 2024-08-06 | 12.15 | 12.17 | 0.10 | 0.83 | 61755.58 | 7488.40 | 0.12 |
| 2024-08-05 | 12.16 | 12.07 | -0.15 | -1.23 | 68372.85 | 8330.98 | 0.14 |
| 2024-08-02 | 12.28 | 12.22 | -0.14 | -1.13 | 85601.87 | 10518.76 | 0.17 |
| 2024-08-01 | 12.43 | 12.36 | -0.09 | -0.72 | 66391.07 | 8249.05 | 0.13 |
| 2024-07-31 | 12.31 | 12.45 | 0.18 | 1.47 | 99241.01 | 12291.22 | 0.20 |
| 2024-07-30 | 12.26 | 12.27 | -0.03 | -0.24 | 69051.84 | 8447.55 | 0.14 |
| 2024-07-29 | 12.32 | 12.30 | -0.01 | -0.08 | 79185.34 | 9748.25 | 0.16 |
| 2024-07-26 | 12.19 | 12.31 | 0.12 | 0.98 | 78446.50 | 9650.10 | 0.16 |
| 2024-07-25 | 12.09 | 12.19 | 0.01 | 0.08 | 94058.15 | 11362.71 | 0.19 |
| 2024-07-24 | 12.15 | 12.18 | 0.01 | 0.08 | 76505.89 | 9333.01 | 0.15 |
| 2024-07-23 | 12.58 | 12.17 | -0.42 | -3.34 | 128745.13 | 15894.73 | 0.26 |
| 2024-07-22 | 12.83 | 12.59 | -0.20 | -1.56 | 75370.35 | 9500.43 | 0.15 |
| 2024-07-19 | 12.95 | 12.79 | -0.17 | -1.31 | 87856.03 | 11240.61 | 0.17 |
| 2024-07-18 | 12.84 | 12.96 | 0.06 | 0.47 | 53646.04 | 6921.39 | 0.11 |
| 2024-07-17 | 12.86 | 12.90 | 0.01 | 0.08 | 75300.10 | 9716.18 | 0.15 |
| 2024-07-16 | 13.07 | 12.89 | -0.23 | -1.75 | 85534.30 | 11105.32 | 0.17 |
| 2024-07-15 | 12.86 | 13.12 | 0.14 | 1.08 | 68713.81 | 9006.50 | 0.14 |
| 2024-07-12 | 13.13 | 12.98 | -0.14 | -1.07 | 73364.12 | 9589.01 | 0.15 |
| 2024-07-11 | 13.00 | 13.12 | 0.23 | 1.78 | 86857.05 | 11399.68 | 0.17 |
| 2024-07-10 | 13.04 | 12.89 | -0.19 | -1.45 | 88258.51 | 11469.08 | 0.17 |
| 2024-07-09 | 13.15 | 13.08 | -0.07 | -0.53 | 90665.20 | 11881.09 | 0.18 |
| 2024-07-08 | 13.46 | 13.15 | -0.40 | -2.95 | 117660.82 | 15535.35 | 0.23 |
| 2024-07-05 | 13.53 | 13.55 | 0.10 | 0.74 | 51523.81 | 6959.24 | 0.10 |
| 2024-07-04 | 13.62 | 13.45 | -0.07 | -0.52 | 68164.00 | 9221.66 | 0.14 |
| 2024-07-03 | 13.76 | 13.52 | -0.25 | -1.82 | 67426.30 | 9178.69 | 0.13 |
| 2024-07-02 | 14.00 | 13.77 | -0.11 | -0.79 | 66953.13 | 9302.65 | 0.13 |
| 2024-07-01 | 13.55 | 13.88 | 0.31 | 2.28 | 83456.40 | 11544.45 | 0.17 |
| 2024-06-28 | 13.76 | 13.57 | -0.23 | -1.67 | 81443.38 | 11096.26 | 0.16 |
| 2024-06-27 | 14.02 | 13.80 | -0.17 | -1.22 | 56389.96 | 7787.70 | 0.11 |
| 2024-06-26 | 13.90 | 13.97 | 0.04 | 0.29 | 35421.55 | 4930.19 | 0.07 |
| 2024-06-25 | 13.96 | 13.93 | -0.02 | -0.14 | 48515.96 | 6778.20 | 0.10 |
| 2024-06-24 | 14.05 | 13.95 | -0.18 | -1.27 | 50200.74 | 7008.65 | 0.10 |
| 2024-06-21 | 14.29 | 14.13 | -0.12 | -0.84 | 45690.61 | 6492.54 | 0.09 |
| 2024-06-20 | 14.51 | 14.25 | -0.30 | -2.06 | 45531.23 | 6536.49 | 0.09 |
| 2024-06-19 | 14.29 | 14.55 | 0.26 | 1.82 | 77121.96 | 11175.43 | 0.15 |
| 2024-06-18 | 13.96 | 14.29 | 0.31 | 2.22 | 77904.86 | 11000.41 | 0.15 |
| 2024-06-17 | 14.27 | 13.98 | -0.35 | -2.44 | 93214.53 | 13087.35 | 0.18 |
| 2024-06-14 | 14.48 | 14.33 | -0.20 | -1.38 | 72880.35 | 10442.51 | 0.14 |
| 2024-06-13 | 14.60 | 14.53 | -0.17 | -1.16 | 93629.06 | 13560.02 | 0.19 |
| 2024-06-12 | 14.50 | 14.70 | 0.20 | 1.38 | 59874.43 | 8736.58 | 0.12 |
| 2024-06-11 | 14.80 | 14.50 | -0.45 | -3.01 | 83516.19 | 12199.90 | 0.17 |
| 2024-06-07 | 15.02 | 14.95 | -0.01 | -0.07 | 68261.43 | 10170.13 | 0.14 |
| 2024-06-06 | 15.04 | 14.96 | -0.14 | -0.93 | 57320.41 | 8636.90 | 0.11 |
| 2024-06-05 | 15.14 | 15.10 | 0.02 | 0.13 | 83318.54 | 12643.67 | 0.17 |
| 2024-06-04 | 14.56 | 15.08 | 0.52 | 3.57 | 123742.94 | 18396.03 | 0.25 |
| 2024-06-03 | 14.72 | 14.56 | -0.53 | -3.51 | 154279.20 | 22688.78 | 0.31 |
| 2024-05-31 | 15.20 | 15.09 | -0.09 | -0.59 | 267800.11 | 40468.19 | 0.53 |
| 2024-05-30 | 15.63 | 15.18 | -0.32 | -2.07 | 127310.80 | 19529.28 | 0.25 |
| 2024-05-29 | 15.30 | 15.50 | 0.21 | 1.37 | 84952.28 | 13135.89 | 0.17 |
| 2024-05-28 | 15.29 | 15.29 | 0.09 | 0.59 | 73853.46 | 11312.06 | 0.15 |
| 2024-05-27 | 15.10 | 15.20 | 0.10 | 0.66 | 67972.40 | 10320.69 | 0.13 |
| 2024-05-24 | 14.97 | 15.10 | 0.07 | 0.47 | 78749.00 | 11955.87 | 0.16 |
| 2024-05-23 | 15.30 | 15.03 | -0.42 | -2.72 | 120324.84 | 18133.87 | 0.24 |
| 2024-05-22 | 15.56 | 15.45 | -0.21 | -1.34 | 74530.02 | 11613.66 | 0.15 |
| 2024-05-21 | 15.77 | 15.66 | -0.10 | -0.64 | 61543.80 | 9660.85 | 0.12 |
| 2024-05-20 | 15.72 | 15.76 | 0.06 | 0.38 | 109723.46 | 17198.18 | 0.22 |
| 2024-05-17 | 15.85 | 15.70 | -0.19 | -1.20 | 137631.00 | 21460.29 | 0.27 |
| 2024-05-16 | 16.03 | 15.89 | -0.10 | -0.63 | 92164.74 | 14774.27 | 0.18 |
| 2024-05-15 | 16.00 | 15.99 | 0.06 | 0.38 | 75582.64 | 12140.95 | 0.15 |
| 2024-05-14 | 15.94 | 15.93 | -0.01 | -0.06 | 62455.14 | 9938.54 | 0.12 |
| 2024-05-13 | 15.91 | 15.94 | -0.07 | -0.44 | 89059.47 | 14203.05 | 0.18 |
| 2024-05-10 | 15.80 | 16.01 | 0.29 | 1.85 | 145053.80 | 23072.44 | 0.29 |
| 2024-05-09 | 15.87 | 16.28 | 0.41 | 2.58 | 133658.80 | 21594.63 | 0.26 |
日K线
周K线
月K线
