中交地产(000736)股票信息
| 股票代码 | 000736 |
| 股票名称 | 中交地产 |
| 最新价/元 | 12.71 |
| 涨跌额/元 | 1.16 |
| 涨跌幅/% | 10.04 |
| 买入/元 | 12.71 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.55 |
| 今开/元 | 12.18 |
| 最高/元 | 12.71 |
| 最低/元 | 11.51 |
| 成交量/手 | 1379595.36 |
| 成交额/万 | 168566.81 |
| 股净值/元 | -5.27 |
| 市净率 | 8.87 |
| 总市值/万 | 949562.07 |
| 流通值/万 | 883896.22 |
| 换手率/% | 19.84 |
| 入市日期 | 1997-04-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
中交地产(000736)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 | 12.18 | 12.71 | 1.16 | 10.04 | 1379595.36 | 168566.81 | 19.84 |
| 2024-09-27 | 11.46 | 11.55 | 0.21 | 1.85 | 1424221.37 | 164385.89 | 20.48 |
| 2024-09-26 | 10.02 | 11.34 | 1.03 | 9.99 | 1384914.79 | 150978.15 | 19.91 |
| 2024-09-25 | 11.33 | 10.31 | -1.14 | -9.96 | 1305730.81 | 148689.79 | 18.78 |
| 2024-09-24 | 11.75 | 11.45 | 0.77 | 7.21 | 1326700.98 | 151626.05 | 19.08 |
| 2024-09-23 | 9.41 | 10.68 | 0.97 | 9.99 | 535943.30 | 54334.95 | 7.71 |
| 2024-09-20 | 8.68 | 9.71 | 0.45 | 4.86 | 929592.14 | 88389.75 | 13.37 |
| 2024-09-19 | 8.70 | 9.26 | 0.28 | 3.12 | 971675.41 | 91784.69 | 13.97 |
| 2024-09-18 | 8.07 | 8.98 | 0.82 | 10.05 | 729837.24 | 60891.78 | 10.49 |
| 2024-09-13 | 7.43 | 8.16 | 0.74 | 9.97 | 563472.97 | 45290.88 | 8.10 |
| 2024-09-12 | 7.50 | 7.42 | 0.27 | 3.78 | 361242.07 | 27091.77 | 5.19 |
| 2024-09-11 | 7.12 | 7.15 | 0.01 | 0.14 | 72038.33 | 5149.62 | 1.04 |
| 2024-09-10 | 7.26 | 7.14 | -0.15 | -2.06 | 91385.34 | 6523.23 | 1.31 |
| 2024-09-09 | 7.20 | 7.29 | 0.04 | 0.55 | 78071.77 | 5660.48 | 1.12 |
| 2024-09-06 | 7.33 | 7.25 | -0.14 | -1.89 | 110113.00 | 8037.28 | 1.58 |
| 2024-09-05 | 7.32 | 7.39 | 0.19 | 2.64 | 163439.92 | 12056.32 | 2.35 |
| 2024-09-04 | 7.22 | 7.20 | -0.10 | -1.37 | 117273.88 | 8553.82 | 1.69 |
| 2024-09-03 | 7.14 | 7.30 | 0.16 | 2.24 | 140274.00 | 10174.01 | 2.02 |
| 2024-09-02 | 7.40 | 7.14 | -0.28 | -3.77 | 252802.05 | 18390.08 | 3.64 |
| 2024-08-30 | 6.89 | 7.42 | 0.53 | 7.69 | 418580.38 | 30969.31 | 6.02 |
| 2024-08-29 | 6.86 | 6.89 | 0.05 | 0.73 | 98196.00 | 6743.20 | 1.41 |
| 2024-08-28 | 6.90 | 6.84 | -0.10 | -1.44 | 102399.13 | 7037.32 | 1.47 |
| 2024-08-27 | 7.19 | 6.94 | -0.28 | -3.88 | 153463.00 | 10760.90 | 2.21 |
| 2024-08-26 | 7.33 | 7.22 | -0.16 | -2.17 | 193325.32 | 14064.06 | 2.78 |
| 2024-08-23 | 7.69 | 7.38 | -0.56 | -7.05 | 352430.31 | 26436.03 | 5.07 |
| 2024-08-22 | 7.53 | 7.94 | 0.51 | 6.86 | 465254.34 | 37305.29 | 6.69 |
| 2024-08-21 | 7.47 | 7.43 | -0.04 | -0.54 | 71893.00 | 5342.27 | 1.03 |
| 2024-08-20 | 7.75 | 7.47 | -0.25 | -3.24 | 95128.00 | 7219.70 | 1.37 |
| 2024-08-19 | 7.80 | 7.72 | -0.08 | -1.03 | 78873.00 | 6119.05 | 1.13 |
| 2024-08-16 | 7.95 | 7.80 | -0.19 | -2.38 | 93243.71 | 7343.78 | 1.34 |
| 2024-08-15 | 7.81 | 7.99 | 0.15 | 1.91 | 114051.71 | 9059.16 | 1.64 |
| 2024-08-14 | 7.88 | 7.84 | -0.06 | -0.76 | 61865.00 | 4896.75 | 0.89 |
| 2024-08-13 | 7.85 | 7.90 | 0.02 | 0.25 | 87603.00 | 6886.32 | 1.26 |
| 2024-08-12 | 8.19 | 7.88 | -0.41 | -4.95 | 172069.30 | 13753.57 | 2.47 |
| 2024-08-09 | 8.12 | 8.29 | 0.14 | 1.72 | 256122.87 | 21550.33 | 3.68 |
| 2024-08-08 | 8.11 | 8.15 | 0.09 | 1.12 | 189451.37 | 15526.22 | 2.72 |
| 2024-08-07 | 8.13 | 8.06 | -0.09 | -1.10 | 91647.96 | 7375.26 | 1.32 |
| 2024-08-06 | 8.03 | 8.15 | 0.26 | 3.30 | 138944.13 | 11224.65 | 2.00 |
| 2024-08-05 | 7.96 | 7.89 | -0.10 | -1.25 | 124670.18 | 10041.77 | 1.79 |
| 2024-08-02 | 8.00 | 7.99 | -0.06 | -0.75 | 117480.51 | 9501.00 | 1.69 |
| 2024-08-01 | 8.13 | 8.05 | -0.09 | -1.11 | 110809.65 | 8948.32 | 1.59 |
| 2024-07-31 | 7.87 | 8.14 | 0.26 | 3.30 | 179659.00 | 14391.77 | 2.58 |
| 2024-07-30 | 7.64 | 7.88 | 0.24 | 3.14 | 148669.77 | 11608.56 | 2.14 |
| 2024-07-29 | 7.71 | 7.64 | -0.06 | -0.78 | 96351.05 | 7338.27 | 1.39 |
| 2024-07-26 | 7.60 | 7.70 | 0.03 | 0.39 | 91731.20 | 7080.70 | 1.32 |
| 2024-07-25 | 7.61 | 7.67 | 0.06 | 0.79 | 72200.00 | 5539.71 | 1.04 |
| 2024-07-24 | 7.85 | 7.61 | -0.23 | -2.93 | 107543.00 | 8320.35 | 1.55 |
| 2024-07-23 | 8.05 | 7.84 | -0.15 | -1.88 | 108847.88 | 8718.41 | 1.57 |
| 2024-07-22 | 7.99 | 7.99 | 0.10 | 1.27 | 102659.94 | 8183.49 | 1.48 |
| 2024-07-19 | 7.99 | 7.89 | -0.14 | -1.74 | 122118.75 | 9613.70 | 1.76 |
| 2024-07-18 | 7.95 | 8.03 | 0.03 | 0.38 | 118586.23 | 9404.46 | 1.71 |
| 2024-07-17 | 7.92 | 8.00 | 0.09 | 1.14 | 134899.94 | 10905.64 | 1.94 |
| 2024-07-16 | 7.82 | 7.91 | 0.05 | 0.64 | 86664.59 | 6844.28 | 1.25 |
| 2024-07-15 | 8.05 | 7.86 | -0.27 | -3.32 | 125611.26 | 9969.36 | 1.81 |
| 2024-07-12 | 8.07 | 8.13 | 0.12 | 1.50 | 180849.13 | 14919.71 | 2.60 |
| 2024-07-11 | 7.98 | 8.01 | 0.14 | 1.78 | 111714.26 | 8942.99 | 1.61 |
| 2024-07-10 | 7.78 | 7.87 | 0.00 | 0.00 | 95051.00 | 7457.04 | 1.37 |
| 2024-07-09 | 7.93 | 7.87 | -0.13 | -1.63 | 165857.83 | 12961.06 | 2.38 |
| 2024-07-08 | 8.38 | 8.00 | -0.59 | -6.87 | 228193.27 | 18295.87 | 3.28 |
| 2024-07-05 | 8.66 | 8.59 | -0.07 | -0.81 | 101203.31 | 8695.92 | 1.46 |
| 2024-07-04 | 9.02 | 8.66 | -0.42 | -4.63 | 153565.65 | 13525.53 | 2.21 |
| 2024-07-03 | 9.08 | 9.08 | -0.02 | -0.22 | 119675.00 | 10946.16 | 1.72 |
| 2024-07-02 | 9.16 | 9.10 | -0.16 | -1.73 | 148867.03 | 13700.54 | 2.14 |
| 2024-07-01 | 8.86 | 9.26 | 0.38 | 4.28 | 235209.11 | 21669.01 | 3.38 |
| 2024-06-28 | 8.92 | 8.88 | -0.12 | -1.33 | 111701.00 | 10050.16 | 1.61 |
| 2024-06-27 | 9.09 | 9.00 | -0.10 | -1.10 | 142909.00 | 13044.74 | 2.05 |
| 2024-06-26 | 8.87 | 9.10 | 0.15 | 1.68 | 144230.61 | 12843.13 | 2.07 |
| 2024-06-25 | 8.81 | 8.95 | 0.12 | 1.36 | 186802.50 | 16724.45 | 2.69 |
| 2024-06-24 | 9.09 | 8.83 | -0.37 | -4.02 | 157330.80 | 14002.16 | 2.26 |
| 2024-06-21 | 9.18 | 9.20 | 0.09 | 0.99 | 136126.00 | 12578.24 | 1.96 |
| 2024-06-20 | 9.54 | 9.11 | -0.55 | -5.69 | 219482.00 | 20392.71 | 3.16 |
| 2024-06-19 | 9.63 | 9.66 | 0.02 | 0.21 | 194749.30 | 18918.07 | 2.80 |
| 2024-06-18 | 9.52 | 9.64 | 0.10 | 1.05 | 175511.82 | 16900.31 | 2.52 |
| 2024-06-17 | 9.53 | 9.54 | -0.32 | -3.25 | 290256.99 | 27834.70 | 4.17 |
| 2024-06-14 | 9.28 | 9.86 | 0.64 | 6.94 | 461298.12 | 45374.93 | 6.63 |
| 2024-06-13 | 9.39 | 9.22 | -0.08 | -0.86 | 125820.87 | 11685.95 | 1.81 |
| 2024-06-12 | 9.25 | 9.30 | 0.05 | 0.54 | 99015.13 | 9196.74 | 1.42 |
| 2024-06-11 | 9.33 | 9.25 | -0.08 | -0.86 | 131021.42 | 12131.73 | 1.88 |
| 2024-06-07 | 9.18 | 9.33 | 0.18 | 1.97 | 165000.92 | 15338.33 | 2.37 |
| 2024-06-06 | 9.42 | 9.15 | -0.30 | -3.18 | 172828.30 | 15965.99 | 2.49 |
| 2024-06-05 | 9.67 | 9.45 | -0.30 | -3.08 | 151904.00 | 14477.04 | 2.18 |
| 2024-06-04 | 9.56 | 9.75 | 0.20 | 2.09 | 213762.00 | 20699.56 | 3.07 |
| 2024-06-03 | 9.74 | 9.55 | -0.19 | -1.95 | 141542.93 | 13538.99 | 2.04 |
| 2024-05-31 | 9.89 | 9.74 | -0.08 | -0.82 | 126320.03 | 12388.62 | 1.82 |
| 2024-05-30 | 10.09 | 9.82 | -0.38 | -3.73 | 183844.62 | 18202.98 | 2.64 |
| 2024-05-29 | 10.18 | 10.20 | 0.07 | 0.69 | 178354.00 | 18281.42 | 2.56 |
| 2024-05-28 | 10.56 | 10.13 | -0.29 | -2.78 | 196826.00 | 20228.22 | 2.83 |
| 2024-05-27 | 10.56 | 10.42 | -0.11 | -1.05 | 190698.44 | 19631.16 | 2.74 |
| 2024-05-24 | 10.75 | 10.53 | -0.31 | -2.86 | 211232.91 | 22336.92 | 3.04 |
| 2024-05-23 | 10.85 | 10.84 | -0.30 | -2.69 | 346341.22 | 37415.86 | 4.98 |
| 2024-05-22 | 11.07 | 11.14 | 0.05 | 0.45 | 458077.49 | 51941.97 | 6.59 |
| 2024-05-21 | 11.08 | 11.09 | -0.14 | -1.25 | 315160.77 | 35382.45 | 4.53 |
| 2024-05-20 | 11.55 | 11.23 | -0.81 | -6.73 | 586683.27 | 67469.43 | 8.44 |
| 2024-05-17 | 11.19 | 12.04 | 0.89 | 7.98 | 768826.91 | 87795.11 | 11.06 |
| 2024-05-16 | 10.65 | 11.15 | 0.36 | 3.34 | 589191.66 | 65849.72 | 8.47 |
| 2024-05-15 | 10.42 | 10.79 | 0.22 | 2.08 | 536899.16 | 58607.65 | 7.72 |
| 2024-05-14 | 10.42 | 10.57 | 0.10 | 0.96 | 313709.21 | 33000.11 | 4.51 |
| 2024-05-13 | 10.46 | 10.47 | -0.20 | -1.87 | 440037.03 | 46283.64 | 6.33 |
| 2024-05-10 | 9.84 | 10.67 | 0.97 | 10.00 | 541026.76 | 55546.34 | 7.78 |
| 2024-05-09 | 9.80 | 9.70 | -0.01 | -0.10 | 238289.00 | 23310.32 | 3.43 |
日K线
周K线
月K线
