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 | 5.18 |
| 涨跌额/元 | 0.47 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 5.17 |
| 卖出/元 | 5.18 |
| 昨收/元 | 4.71 |
| 今开/元 | 4.95 |
| 最高/元 | 5.18 |
| 最低/元 | 4.88 |
| 成交量/手 | 1072354.31 |
| 成交额/万 | 54278.12 |
| 股净值/元 | 28.40 |
| 市净率 | 1.84 |
| 总市值/万 | 1032291.83 |
| 流通值/万 | 1020104.86 |
| 换手率/% | 5.45 |
| 入市日期 | 1997-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.95 | 5.18 | 0.47 | 9.98 | 1072354.31 | 54278.12 | 5.45 |
| 2024-09-27 | 4.48 | 4.71 | 0.29 | 6.56 | 698730.20 | 32227.22 | 3.55 |
| 2024-09-26 | 4.22 | 4.42 | 0.17 | 4.00 | 389219.35 | 16827.73 | 1.98 |
| 2024-09-25 | 4.30 | 4.25 | 0.01 | 0.24 | 432824.14 | 18683.59 | 2.20 |
| 2024-09-24 | 4.10 | 4.24 | 0.17 | 4.18 | 392598.83 | 16414.34 | 1.99 |
| 2024-09-23 | 4.08 | 4.07 | -0.02 | -0.49 | 149692.00 | 6108.40 | 0.76 |
| 2024-09-20 | 4.09 | 4.09 | 0.00 | 0.00 | 209476.92 | 8529.61 | 1.06 |
| 2024-09-19 | 3.96 | 4.09 | 0.15 | 3.81 | 361620.46 | 14600.38 | 1.84 |
| 2024-09-18 | 3.93 | 3.94 | 0.00 | 0.00 | 158721.93 | 6222.23 | 0.81 |
| 2024-09-13 | 3.98 | 3.94 | -0.02 | -0.51 | 204602.09 | 8107.68 | 1.04 |
| 2024-09-12 | 3.96 | 3.96 | 0.00 | 0.00 | 172699.67 | 6869.73 | 0.88 |
| 2024-09-11 | 3.95 | 3.96 | 0.00 | 0.00 | 141934.78 | 5606.02 | 0.72 |
| 2024-09-10 | 3.98 | 3.96 | 0.00 | 0.00 | 173538.85 | 6838.61 | 0.88 |
| 2024-09-09 | 3.97 | 3.96 | -0.04 | -1.00 | 175753.02 | 6953.92 | 0.89 |
| 2024-09-06 | 4.04 | 4.00 | -0.04 | -0.99 | 192710.22 | 7751.08 | 0.98 |
| 2024-09-05 | 4.02 | 4.04 | 0.02 | 0.50 | 164376.02 | 6628.40 | 0.83 |
| 2024-09-04 | 4.05 | 4.02 | -0.06 | -1.47 | 210135.82 | 8469.86 | 1.07 |
| 2024-09-03 | 4.05 | 4.08 | 0.01 | 0.25 | 195511.84 | 7982.47 | 0.99 |
| 2024-09-02 | 4.20 | 4.07 | -0.15 | -3.56 | 382989.93 | 15741.42 | 1.94 |
| 2024-08-30 | 4.18 | 4.22 | 0.02 | 0.48 | 429956.93 | 18175.73 | 2.18 |
| 2024-08-29 | 4.12 | 4.20 | 0.06 | 1.45 | 307907.60 | 12849.10 | 1.56 |
| 2024-08-28 | 4.22 | 4.14 | -0.10 | -2.36 | 437387.71 | 18359.50 | 2.22 |
| 2024-08-27 | 4.44 | 4.24 | -0.30 | -6.61 | 618337.96 | 26333.98 | 3.14 |
| 2024-08-26 | 4.47 | 4.54 | 0.08 | 1.79 | 192548.00 | 8678.82 | 0.98 |
| 2024-08-23 | 4.43 | 4.46 | 0.01 | 0.23 | 128747.00 | 5729.56 | 0.65 |
| 2024-08-22 | 4.50 | 4.45 | -0.06 | -1.33 | 133790.28 | 5981.28 | 0.68 |
| 2024-08-21 | 4.50 | 4.51 | 0.01 | 0.22 | 124791.84 | 5620.22 | 0.63 |
| 2024-08-20 | 4.58 | 4.50 | -0.09 | -1.96 | 217957.81 | 9856.28 | 1.11 |
| 2024-08-19 | 4.50 | 4.59 | 0.07 | 1.55 | 216335.22 | 9935.76 | 1.10 |
| 2024-08-16 | 4.62 | 4.52 | -0.04 | -0.88 | 154809.22 | 7058.94 | 0.79 |
| 2024-08-15 | 4.51 | 4.56 | 0.04 | 0.89 | 194891.66 | 8859.49 | 0.99 |
| 2024-08-14 | 4.60 | 4.52 | -0.08 | -1.74 | 143163.02 | 6512.27 | 0.73 |
| 2024-08-13 | 4.60 | 4.60 | 0.03 | 0.66 | 142476.00 | 6533.92 | 0.72 |
| 2024-08-12 | 4.61 | 4.57 | -0.04 | -0.87 | 137055.36 | 6283.00 | 0.70 |
| 2024-08-09 | 4.65 | 4.61 | 0.02 | 0.44 | 211948.43 | 9851.22 | 1.08 |
| 2024-08-08 | 4.61 | 4.59 | -0.02 | -0.43 | 181518.17 | 8318.57 | 0.92 |
| 2024-08-07 | 4.60 | 4.61 | -0.01 | -0.22 | 163681.00 | 7564.78 | 0.83 |
| 2024-08-06 | 4.65 | 4.62 | 0.03 | 0.65 | 190144.96 | 8762.71 | 0.97 |
| 2024-08-05 | 4.68 | 4.59 | -0.15 | -3.17 | 276124.07 | 12890.29 | 1.40 |
| 2024-08-02 | 4.74 | 4.74 | -0.04 | -0.84 | 178633.52 | 8482.39 | 0.91 |
| 2024-08-01 | 4.79 | 4.78 | 0.00 | 0.00 | 293796.22 | 14093.81 | 1.49 |
| 2024-07-31 | 4.60 | 4.78 | 0.20 | 4.37 | 350417.40 | 16456.57 | 1.78 |
| 2024-07-30 | 4.56 | 4.58 | -0.01 | -0.22 | 203660.90 | 9245.42 | 1.03 |
| 2024-07-29 | 4.62 | 4.59 | -0.01 | -0.22 | 202517.00 | 9282.92 | 1.03 |
| 2024-07-26 | 4.56 | 4.60 | 0.06 | 1.32 | 255083.88 | 11735.66 | 1.30 |
| 2024-07-25 | 4.55 | 4.54 | -0.05 | -1.09 | 243889.69 | 11066.00 | 1.24 |
| 2024-07-24 | 4.64 | 4.59 | -0.06 | -1.29 | 282487.25 | 13002.82 | 1.43 |
| 2024-07-23 | 4.82 | 4.65 | -0.17 | -3.53 | 322806.85 | 15232.59 | 1.64 |
| 2024-07-22 | 4.89 | 4.82 | -0.09 | -1.83 | 324954.44 | 15659.12 | 1.65 |
| 2024-07-19 | 4.96 | 4.91 | -0.09 | -1.80 | 271609.28 | 13330.78 | 1.38 |
| 2024-07-18 | 5.02 | 5.00 | -0.04 | -0.79 | 288326.24 | 14296.89 | 1.46 |
| 2024-07-17 | 5.17 | 5.04 | -0.15 | -2.89 | 331070.04 | 16795.43 | 1.68 |
| 2024-07-16 | 5.17 | 5.19 | -0.02 | -0.38 | 302963.14 | 15657.59 | 1.54 |
| 2024-07-15 | 5.34 | 5.21 | -0.21 | -3.88 | 666433.11 | 34433.33 | 3.38 |
| 2024-07-12 | 5.45 | 5.42 | -0.02 | -0.37 | 333709.39 | 18051.36 | 1.69 |
| 2024-07-11 | 5.36 | 5.44 | 0.16 | 3.03 | 458344.70 | 24735.39 | 2.33 |
| 2024-07-10 | 5.36 | 5.28 | -0.10 | -1.86 | 404809.58 | 21554.35 | 2.06 |
| 2024-07-09 | 5.22 | 5.38 | 0.15 | 2.87 | 453594.65 | 24089.57 | 2.30 |
| 2024-07-08 | 5.31 | 5.23 | -0.09 | -1.69 | 405750.78 | 21333.25 | 2.06 |
| 2024-07-05 | 5.15 | 5.32 | 0.15 | 2.90 | 400662.35 | 21026.60 | 2.03 |
| 2024-07-04 | 5.28 | 5.17 | -0.06 | -1.15 | 306895.87 | 16065.82 | 1.56 |
| 2024-07-03 | 5.16 | 5.23 | 0.05 | 0.97 | 267233.86 | 13964.10 | 1.36 |
| 2024-07-02 | 5.20 | 5.18 | -0.07 | -1.33 | 264020.00 | 13713.98 | 1.34 |
| 2024-07-01 | 5.18 | 5.25 | 0.17 | 3.35 | 433908.13 | 22531.29 | 2.20 |
| 2024-06-28 | 4.99 | 5.08 | 0.10 | 2.01 | 337780.00 | 17168.81 | 1.72 |
| 2024-06-27 | 5.11 | 4.98 | -0.13 | -2.54 | 247924.20 | 12432.23 | 1.26 |
| 2024-06-26 | 5.02 | 5.11 | 0.08 | 1.59 | 293332.04 | 14770.25 | 1.49 |
| 2024-06-25 | 4.95 | 5.03 | 0.08 | 1.62 | 280227.61 | 14046.58 | 1.42 |
| 2024-06-24 | 5.06 | 4.95 | -0.17 | -3.32 | 347566.00 | 17364.99 | 1.76 |
| 2024-06-21 | 5.09 | 5.12 | 0.05 | 0.99 | 251728.82 | 12897.48 | 1.28 |
| 2024-06-20 | 5.13 | 5.07 | -0.08 | -1.55 | 312488.24 | 15994.65 | 1.59 |
| 2024-06-19 | 5.08 | 5.15 | 0.07 | 1.38 | 413919.50 | 21444.81 | 2.10 |
| 2024-06-18 | 5.05 | 5.08 | 0.02 | 0.40 | 245182.61 | 12466.47 | 1.24 |
| 2024-06-17 | 5.10 | 5.06 | -0.03 | -0.59 | 221751.80 | 11268.07 | 1.13 |
| 2024-06-14 | 5.03 | 5.09 | 0.02 | 0.39 | 271943.37 | 13813.48 | 1.38 |
| 2024-06-13 | 5.11 | 5.07 | -0.07 | -1.36 | 366175.52 | 18569.03 | 1.86 |
| 2024-06-12 | 5.12 | 5.14 | -0.01 | -0.19 | 317096.94 | 16309.10 | 1.61 |
| 2024-06-11 | 5.14 | 5.15 | -0.09 | -1.72 | 408756.68 | 20848.37 | 2.08 |
| 2024-06-07 | 5.26 | 5.24 | 0.07 | 1.35 | 503926.48 | 26305.51 | 2.56 |
| 2024-06-06 | 5.25 | 5.17 | -0.02 | -0.39 | 535270.64 | 27984.80 | 2.72 |
| 2024-06-05 | 5.33 | 5.19 | -0.25 | -4.60 | 721201.37 | 37754.62 | 3.66 |
| 2024-06-04 | 5.38 | 5.44 | 0.25 | 4.82 | 1067449.32 | 57963.33 | 5.42 |
| 2024-06-03 | 5.27 | 5.19 | -0.12 | -2.26 | 407591.97 | 21162.55 | 2.07 |
| 2024-05-31 | 5.27 | 5.31 | 0.02 | 0.38 | 336741.12 | 17856.92 | 1.71 |
| 2024-05-30 | 5.50 | 5.29 | -0.27 | -4.86 | 631566.40 | 33988.97 | 3.21 |
| 2024-05-29 | 5.31 | 5.56 | 0.23 | 4.32 | 808189.84 | 44504.95 | 4.10 |
| 2024-05-28 | 5.33 | 5.33 | 0.03 | 0.57 | 500183.40 | 26940.69 | 2.54 |
| 2024-05-27 | 5.21 | 5.30 | 0.07 | 1.34 | 324184.30 | 17019.85 | 1.65 |
| 2024-05-24 | 5.19 | 5.23 | 0.04 | 0.77 | 317943.84 | 16671.60 | 1.61 |
| 2024-05-23 | 5.24 | 5.19 | -0.18 | -3.35 | 475421.04 | 24826.79 | 2.41 |
| 2024-05-22 | 5.45 | 5.37 | -0.09 | -1.65 | 452316.70 | 24510.12 | 2.30 |
| 2024-05-21 | 5.67 | 5.46 | -0.21 | -3.70 | 702043.40 | 38812.62 | 3.56 |
| 2024-05-20 | 5.48 | 5.67 | 0.28 | 5.20 | 964335.18 | 53946.32 | 4.90 |
| 2024-05-17 | 5.34 | 5.39 | 0.03 | 0.56 | 425833.16 | 22725.29 | 2.16 |
| 2024-05-16 | 5.47 | 5.36 | -0.06 | -1.11 | 504041.37 | 27317.82 | 2.56 |
| 2024-05-15 | 5.45 | 5.42 | -0.04 | -0.73 | 561619.65 | 30698.37 | 2.85 |
| 2024-05-14 | 5.45 | 5.46 | 0.02 | 0.37 | 481726.92 | 26328.61 | 2.45 |
| 2024-05-13 | 5.46 | 5.44 | -0.08 | -1.45 | 559839.28 | 30360.32 | 2.84 |
| 2024-05-10 | 5.41 | 5.52 | 0.10 | 1.85 | 835868.22 | 45710.23 | 4.24 |
| 2024-05-09 | 5.14 | 5.42 | 0.26 | 5.04 | 987359.72 | 53272.47 | 5.01 |
日K线
周K线
月K线
