中色股份(000758)股票信息
| 股票代码 | 000758 |
| 股票名称 | 中色股份 |
| 最新价/元 | 6.08 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 9.95 |
| 买入/元 | 6.08 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.53 |
| 今开/元 | 5.54 |
| 最高/元 | 6.08 |
| 最低/元 | 5.53 |
| 成交量/手 | 1458757.33 |
| 成交额/万 | 85794.81 |
| 股净值/元 | 29.76 |
| 市净率 | 2.04 |
| 总市值/万 | 1210936.62 |
| 流通值/万 | 1201510.34 |
| 换手率/% | 7.38 |
| 入市日期 | 1997-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
中色股份(000758)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 | 5.54 | 6.08 | 0.55 | 9.95 | 1458757.33 | 85794.81 | 7.38 |
| 2025-07-17 | 5.52 | 5.53 | 0.00 | 0.00 | 906838.23 | 49987.60 | 4.59 |
| 2025-07-16 | 5.62 | 5.53 | -0.11 | -1.95 | 1065674.24 | 59323.45 | 5.39 |
| 2025-07-15 | 5.74 | 5.64 | -0.12 | -2.08 | 1757601.22 | 100889.06 | 8.89 |
| 2025-07-14 | 5.96 | 5.76 | 0.07 | 1.23 | 3187958.19 | 188647.94 | 16.13 |
| 2025-07-11 | 5.26 | 5.69 | 0.52 | 10.06 | 1443312.90 | 79190.59 | 7.30 |
| 2025-07-10 | 5.08 | 5.17 | 0.11 | 2.17 | 426518.60 | 21907.21 | 2.16 |
| 2025-07-09 | 5.15 | 5.06 | -0.07 | -1.37 | 255370.49 | 13010.39 | 1.29 |
| 2025-07-08 | 5.09 | 5.13 | 0.05 | 0.98 | 215373.46 | 11010.83 | 1.09 |
| 2025-07-07 | 5.05 | 5.08 | 0.01 | 0.20 | 145965.65 | 7398.60 | 0.74 |
| 2025-07-04 | 5.11 | 5.07 | -0.04 | -0.78 | 208370.60 | 10567.60 | 1.05 |
| 2025-07-03 | 5.14 | 5.11 | -0.02 | -0.39 | 220265.70 | 11251.17 | 1.11 |
| 2025-07-02 | 5.07 | 5.13 | 0.06 | 1.18 | 381282.93 | 19471.36 | 1.93 |
| 2025-07-01 | 5.04 | 5.07 | 0.04 | 0.80 | 280628.37 | 14091.01 | 1.42 |
| 2025-06-30 | 5.06 | 5.03 | -0.02 | -0.40 | 266400.15 | 13406.45 | 1.35 |
| 2025-06-27 | 4.99 | 5.05 | 0.08 | 1.61 | 320463.65 | 16193.63 | 1.62 |
| 2025-06-26 | 5.00 | 4.97 | -0.01 | -0.20 | 228867.34 | 11449.65 | 1.16 |
| 2025-06-25 | 5.04 | 5.03 | -0.01 | -0.20 | 214169.97 | 10773.10 | 1.08 |
| 2025-06-24 | 4.95 | 5.04 | 0.10 | 2.02 | 228059.11 | 11425.42 | 1.15 |
| 2025-06-23 | 4.83 | 4.94 | 0.08 | 1.65 | 206293.25 | 10160.92 | 1.04 |
| 2025-06-20 | 4.89 | 4.86 | -0.03 | -0.61 | 153389.10 | 7481.14 | 0.78 |
| 2025-06-19 | 4.96 | 4.89 | -0.10 | -2.00 | 202276.39 | 9936.98 | 1.02 |
| 2025-06-18 | 5.03 | 4.99 | -0.06 | -1.19 | 212834.50 | 10613.26 | 1.08 |
| 2025-06-17 | 5.06 | 5.05 | 0.00 | 0.00 | 188329.11 | 9504.26 | 0.95 |
| 2025-06-16 | 5.07 | 5.05 | -0.03 | -0.59 | 240175.17 | 12168.55 | 1.22 |
| 2025-06-13 | 5.13 | 5.08 | -0.06 | -1.17 | 352954.46 | 18008.76 | 1.79 |
| 2025-06-12 | 5.11 | 5.14 | 0.05 | 0.98 | 456269.16 | 23354.80 | 2.31 |
| 2025-06-11 | 4.98 | 5.09 | 0.11 | 2.21 | 560005.27 | 28530.32 | 2.83 |
| 2025-06-10 | 5.00 | 4.98 | -0.04 | -0.80 | 274563.28 | 13673.01 | 1.39 |
| 2025-06-09 | 5.00 | 5.02 | 0.03 | 0.60 | 271931.12 | 13556.76 | 1.38 |
| 2025-06-06 | 4.89 | 4.99 | 0.11 | 2.25 | 329500.67 | 16345.96 | 1.67 |
| 2025-06-05 | 4.90 | 4.88 | -0.02 | -0.41 | 166079.42 | 8110.35 | 0.84 |
| 2025-06-04 | 4.83 | 4.90 | 0.09 | 1.87 | 227186.56 | 11093.51 | 1.15 |
| 2025-06-03 | 4.76 | 4.81 | 0.05 | 1.05 | 203365.46 | 9759.16 | 1.03 |
| 2025-05-30 | 4.79 | 4.76 | -0.04 | -0.83 | 135016.64 | 6427.77 | 0.68 |
| 2025-05-29 | 4.76 | 4.80 | 0.03 | 0.63 | 137811.99 | 6599.06 | 0.70 |
| 2025-05-28 | 4.77 | 4.77 | 0.00 | 0.00 | 108907.05 | 5195.24 | 0.55 |
| 2025-05-27 | 4.80 | 4.77 | -0.05 | -1.04 | 120943.00 | 5770.77 | 0.61 |
| 2025-05-26 | 4.78 | 4.82 | 0.05 | 1.05 | 127509.70 | 6119.19 | 0.65 |
| 2025-05-23 | 4.79 | 4.77 | -0.03 | -0.63 | 132336.07 | 6353.62 | 0.67 |
| 2025-05-22 | 4.87 | 4.80 | -0.08 | -1.64 | 159608.34 | 7708.32 | 0.81 |
| 2025-05-21 | 4.85 | 4.88 | 0.03 | 0.62 | 165424.26 | 8054.24 | 0.84 |
| 2025-05-20 | 4.86 | 4.85 | -0.01 | -0.21 | 182398.12 | 8828.94 | 0.93 |
| 2025-05-19 | 4.86 | 4.86 | 0.00 | 0.00 | 171082.69 | 8312.82 | 0.87 |
| 2025-05-16 | 4.82 | 4.86 | 0.01 | 0.21 | 126480.44 | 6161.22 | 0.64 |
| 2025-05-15 | 4.91 | 4.85 | -0.06 | -1.22 | 144121.64 | 7022.79 | 0.73 |
| 2025-05-14 | 4.87 | 4.91 | 0.03 | 0.62 | 165698.28 | 8121.79 | 0.84 |
| 2025-05-13 | 4.92 | 4.88 | -0.04 | -0.81 | 167125.01 | 8162.29 | 0.85 |
| 2025-05-12 | 4.84 | 4.92 | 0.10 | 2.08 | 229680.17 | 11214.94 | 1.17 |
| 2025-05-09 | 4.79 | 4.82 | 0.04 | 0.84 | 280809.39 | 13508.11 | 1.43 |
| 2025-05-08 | 4.74 | 4.78 | 0.01 | 0.21 | 154556.78 | 7379.41 | 0.78 |
| 2025-05-07 | 4.79 | 4.77 | 0.00 | 0.00 | 203109.80 | 9682.35 | 1.03 |
| 2025-05-06 | 4.64 | 4.77 | 0.15 | 3.25 | 298163.85 | 14083.44 | 1.51 |
| 2025-04-30 | 4.66 | 4.62 | -0.04 | -0.86 | 186210.00 | 8652.54 | 0.95 |
| 2025-04-29 | 4.64 | 4.66 | 0.00 | 0.00 | 130544.28 | 6079.18 | 0.66 |
| 2025-04-28 | 4.69 | 4.66 | -0.04 | -0.85 | 124823.82 | 5817.87 | 0.63 |
| 2025-04-25 | 4.69 | 4.70 | 0.01 | 0.21 | 149423.07 | 7044.77 | 0.76 |
| 2025-04-24 | 4.74 | 4.69 | -0.02 | -0.43 | 146348.63 | 6876.63 | 0.74 |
| 2025-04-23 | 4.70 | 4.71 | 0.01 | 0.21 | 141276.84 | 6655.59 | 0.72 |
| 2025-04-22 | 4.67 | 4.70 | 0.02 | 0.43 | 156831.30 | 7345.36 | 0.80 |
| 2025-04-21 | 4.63 | 4.68 | 0.09 | 1.96 | 183260.36 | 8549.60 | 0.93 |
| 2025-04-18 | 4.61 | 4.59 | -0.01 | -0.22 | 123549.14 | 5655.02 | 0.63 |
| 2025-04-17 | 4.59 | 4.60 | 0.00 | 0.00 | 138319.92 | 6383.23 | 0.70 |
| 2025-04-16 | 4.66 | 4.60 | -0.05 | -1.08 | 168387.82 | 7724.87 | 0.86 |
| 2025-04-15 | 4.71 | 4.65 | -0.04 | -0.85 | 143042.02 | 6652.77 | 0.73 |
| 2025-04-14 | 4.65 | 4.69 | 0.08 | 1.74 | 276400.06 | 12954.66 | 1.40 |
| 2025-04-11 | 4.59 | 4.61 | -0.01 | -0.22 | 238416.66 | 11043.46 | 1.21 |
| 2025-04-10 | 4.65 | 4.62 | 0.04 | 0.87 | 326886.86 | 15198.46 | 1.66 |
| 2025-04-09 | 4.48 | 4.58 | 0.03 | 0.66 | 387095.67 | 17339.89 | 1.97 |
| 2025-04-08 | 4.52 | 4.55 | 0.03 | 0.66 | 492168.13 | 22126.79 | 2.50 |
| 2025-04-07 | 4.81 | 4.52 | -0.50 | -9.96 | 439832.99 | 20418.20 | 2.23 |
| 2025-04-03 | 4.99 | 5.02 | -0.01 | -0.20 | 181309.40 | 9100.84 | 0.92 |
| 2025-04-02 | 5.05 | 5.03 | -0.02 | -0.40 | 158748.00 | 8003.86 | 0.81 |
| 2025-04-01 | 5.02 | 5.05 | 0.05 | 1.00 | 175754.48 | 8879.73 | 0.89 |
| 2025-03-31 | 5.08 | 5.00 | -0.09 | -1.77 | 265179.17 | 13310.54 | 1.35 |
| 2025-03-28 | 5.17 | 5.09 | -0.06 | -1.17 | 267922.88 | 13630.54 | 1.36 |
| 2025-03-27 | 5.23 | 5.15 | -0.10 | -1.91 | 304398.36 | 15735.36 | 1.55 |
| 2025-03-26 | 5.30 | 5.25 | -0.03 | -0.57 | 538001.66 | 28608.03 | 2.73 |
| 2025-03-25 | 5.25 | 5.28 | 0.05 | 0.96 | 475609.69 | 25034.54 | 2.42 |
| 2025-03-24 | 5.15 | 5.23 | 0.07 | 1.36 | 442678.50 | 22962.43 | 2.25 |
| 2025-03-21 | 5.17 | 5.16 | -0.03 | -0.58 | 275073.22 | 14234.71 | 1.40 |
| 2025-03-20 | 5.17 | 5.19 | 0.02 | 0.39 | 226337.64 | 11750.72 | 1.15 |
| 2025-03-19 | 5.16 | 5.17 | 0.00 | 0.00 | 216278.08 | 11124.42 | 1.10 |
| 2025-03-18 | 5.15 | 5.17 | 0.02 | 0.39 | 324384.92 | 16795.21 | 1.65 |
| 2025-03-17 | 5.20 | 5.15 | -0.04 | -0.77 | 280882.56 | 14527.22 | 1.43 |
| 2025-03-14 | 5.24 | 5.19 | 0.01 | 0.19 | 404386.16 | 21057.11 | 2.05 |
| 2025-03-13 | 5.19 | 5.18 | 0.00 | 0.00 | 281816.56 | 14537.68 | 1.43 |
| 2025-03-12 | 5.25 | 5.18 | -0.03 | -0.58 | 496259.72 | 25945.41 | 2.52 |
| 2025-03-11 | 5.06 | 5.21 | 0.11 | 2.16 | 416145.80 | 21354.37 | 2.11 |
| 2025-03-10 | 5.10 | 5.10 | 0.02 | 0.39 | 307357.94 | 15680.54 | 1.56 |
| 2025-03-07 | 4.99 | 5.08 | 0.08 | 1.60 | 511855.75 | 26033.44 | 2.60 |
| 2025-03-06 | 4.97 | 5.00 | 0.06 | 1.22 | 306342.04 | 15269.83 | 1.56 |
| 2025-03-05 | 4.96 | 4.94 | -0.02 | -0.40 | 194162.67 | 9539.25 | 0.99 |
| 2025-03-04 | 4.89 | 4.96 | 0.04 | 0.81 | 230085.98 | 11369.67 | 1.17 |
| 2025-03-03 | 4.85 | 4.92 | 0.07 | 1.44 | 275683.16 | 13605.69 | 1.40 |
| 2025-02-28 | 4.89 | 4.85 | -0.07 | -1.42 | 274467.31 | 13399.73 | 1.39 |
| 2025-02-27 | 4.96 | 4.92 | -0.04 | -0.81 | 274117.17 | 13467.91 | 1.39 |
| 2025-02-26 | 4.91 | 4.96 | 0.05 | 1.02 | 226109.62 | 11186.06 | 1.15 |
| 2025-02-25 | 4.95 | 4.91 | -0.06 | -1.21 | 211137.50 | 10415.24 | 1.07 |
| 2025-02-24 | 4.94 | 4.97 | 0.02 | 0.40 | 233775.70 | 11618.35 | 1.19 |
日K线
周K线
月K线
