中鼎股份(000887)股票信息
| 股票代码 | 000887 |
| 股票名称 | 中鼎股份 |
| 最新价/元 | 13.97 |
| 涨跌额/元 | 1.10 |
| 涨跌幅/% | 8.55 |
| 买入/元 | 13.97 |
| 卖出/元 | 13.98 |
| 昨收/元 | 12.87 |
| 今开/元 | 13.30 |
| 最高/元 | 14.02 |
| 最低/元 | 13.26 |
| 成交量/手 | 386744.47 |
| 成交额/万 | 52883.23 |
| 股净值/元 | 16.24 |
| 市净率 | 1.48 |
| 总市值/万 | 1839136.18 |
| 流通值/万 | 1836175.74 |
| 换手率/% | 2.94 |
| 入市日期 | 1998-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
中鼎股份(000887)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 | 13.30 | 13.97 | 1.10 | 8.55 | 386744.47 | 52883.23 | 2.94 |
| 2024-09-27 | 12.56 | 12.87 | 0.44 | 3.54 | 253785.34 | 32514.84 | 1.93 |
| 2024-09-26 | 12.02 | 12.43 | 0.37 | 3.07 | 154569.88 | 18911.93 | 1.18 |
| 2024-09-25 | 12.08 | 12.06 | 0.11 | 0.92 | 165597.56 | 20170.01 | 1.26 |
| 2024-09-24 | 11.85 | 11.95 | 0.14 | 1.19 | 185793.84 | 22098.60 | 1.41 |
| 2024-09-23 | 11.73 | 11.81 | 0.03 | 0.26 | 63542.81 | 7504.55 | 0.48 |
| 2024-09-20 | 11.77 | 11.78 | -0.04 | -0.34 | 72175.00 | 8509.28 | 0.55 |
| 2024-09-19 | 11.77 | 11.82 | 0.05 | 0.43 | 82818.00 | 9796.50 | 0.63 |
| 2024-09-18 | 11.62 | 11.77 | 0.19 | 1.64 | 78320.35 | 9127.50 | 0.60 |
| 2024-09-13 | 11.79 | 11.58 | -0.20 | -1.70 | 69110.00 | 8050.96 | 0.53 |
| 2024-09-12 | 11.85 | 11.78 | -0.03 | -0.25 | 73755.08 | 8767.45 | 0.56 |
| 2024-09-11 | 11.63 | 11.81 | 0.12 | 1.03 | 74510.48 | 8794.56 | 0.57 |
| 2024-09-10 | 11.63 | 11.69 | 0.05 | 0.43 | 83064.45 | 9639.91 | 0.63 |
| 2024-09-09 | 11.69 | 11.64 | -0.07 | -0.60 | 99681.05 | 11626.52 | 0.76 |
| 2024-09-06 | 11.88 | 11.71 | -0.16 | -1.35 | 96062.35 | 11365.90 | 0.73 |
| 2024-09-05 | 11.81 | 11.87 | 0.05 | 0.42 | 128413.38 | 15261.47 | 0.98 |
| 2024-09-04 | 11.65 | 11.82 | 0.11 | 0.94 | 144583.00 | 17035.19 | 1.10 |
| 2024-09-03 | 11.42 | 11.71 | 0.34 | 2.99 | 187595.77 | 21831.20 | 1.43 |
| 2024-09-02 | 11.37 | 11.37 | 0.10 | 0.89 | 178484.37 | 20474.82 | 1.36 |
| 2024-08-30 | 11.06 | 11.27 | 0.24 | 2.18 | 142633.00 | 16100.40 | 1.09 |
| 2024-08-29 | 10.67 | 11.03 | 0.32 | 2.99 | 113500.00 | 12421.09 | 0.86 |
| 2024-08-28 | 10.67 | 10.71 | -0.02 | -0.19 | 57820.00 | 6183.12 | 0.44 |
| 2024-08-27 | 10.80 | 10.73 | -0.10 | -0.92 | 65361.54 | 6999.43 | 0.50 |
| 2024-08-26 | 10.65 | 10.83 | 0.15 | 1.40 | 70964.41 | 7658.49 | 0.54 |
| 2024-08-23 | 10.60 | 10.68 | 0.07 | 0.66 | 68790.00 | 7326.27 | 0.52 |
| 2024-08-22 | 10.69 | 10.61 | -0.08 | -0.75 | 56188.77 | 5979.28 | 0.43 |
| 2024-08-21 | 10.63 | 10.69 | 0.02 | 0.19 | 56171.23 | 6001.29 | 0.43 |
| 2024-08-20 | 10.92 | 10.67 | -0.25 | -2.29 | 82730.00 | 8875.82 | 0.63 |
| 2024-08-19 | 10.97 | 10.92 | 0.07 | 0.65 | 96442.00 | 10605.49 | 0.73 |
| 2024-08-16 | 11.00 | 10.85 | -0.12 | -1.09 | 66444.00 | 7247.48 | 0.51 |
| 2024-08-15 | 10.81 | 10.97 | 0.14 | 1.29 | 87798.11 | 9615.27 | 0.67 |
| 2024-08-14 | 11.04 | 10.83 | -0.19 | -1.72 | 68393.00 | 7444.95 | 0.52 |
| 2024-08-13 | 10.99 | 11.02 | 0.06 | 0.55 | 71845.31 | 7880.81 | 0.55 |
| 2024-08-12 | 11.04 | 10.96 | -0.13 | -1.17 | 104350.59 | 11442.98 | 0.79 |
| 2024-08-09 | 11.20 | 11.09 | -0.09 | -0.81 | 81991.00 | 9159.86 | 0.62 |
| 2024-08-08 | 11.15 | 11.18 | -0.01 | -0.09 | 90033.16 | 10008.83 | 0.69 |
| 2024-08-07 | 11.27 | 11.19 | -0.12 | -1.06 | 88018.25 | 9855.06 | 0.67 |
| 2024-08-06 | 11.30 | 11.31 | 0.14 | 1.25 | 72433.04 | 8179.51 | 0.55 |
| 2024-08-05 | 11.45 | 11.17 | -0.32 | -2.79 | 130093.02 | 14777.96 | 0.99 |
| 2024-08-02 | 11.80 | 11.49 | -0.39 | -3.28 | 119191.54 | 13886.40 | 0.91 |
| 2024-08-01 | 12.09 | 11.88 | -0.25 | -2.06 | 118122.68 | 14142.83 | 0.90 |
| 2024-07-31 | 11.58 | 12.13 | 0.55 | 4.75 | 113214.36 | 13494.34 | 0.86 |
| 2024-07-30 | 11.69 | 11.58 | -0.11 | -0.94 | 72581.75 | 8361.07 | 0.55 |
| 2024-07-29 | 11.83 | 11.69 | -0.14 | -1.18 | 90209.03 | 10582.18 | 0.69 |
| 2024-07-26 | 11.54 | 11.83 | 0.32 | 2.78 | 94297.83 | 11157.80 | 0.72 |
| 2024-07-25 | 11.46 | 11.51 | 0.06 | 0.52 | 115231.95 | 13234.07 | 0.88 |
| 2024-07-24 | 11.87 | 11.45 | -0.43 | -3.62 | 147028.00 | 17024.55 | 1.12 |
| 2024-07-23 | 12.31 | 11.88 | -0.42 | -3.42 | 101269.00 | 12220.70 | 0.77 |
| 2024-07-22 | 12.41 | 12.30 | -0.15 | -1.21 | 107001.57 | 13219.26 | 0.81 |
| 2024-07-19 | 12.51 | 12.45 | -0.10 | -0.80 | 94410.01 | 11808.27 | 0.72 |
| 2024-07-18 | 12.56 | 12.55 | -0.03 | -0.24 | 95765.38 | 11922.68 | 0.73 |
| 2024-07-17 | 12.78 | 12.58 | -0.20 | -1.57 | 78835.99 | 9951.88 | 0.60 |
| 2024-07-16 | 12.80 | 12.78 | -0.05 | -0.39 | 102940.21 | 13148.55 | 0.78 |
| 2024-07-15 | 12.90 | 12.83 | 0.06 | 0.47 | 122226.58 | 15712.35 | 0.93 |
| 2024-07-12 | 12.55 | 12.77 | 0.19 | 1.51 | 203362.95 | 25910.99 | 1.55 |
| 2024-07-11 | 12.60 | 12.58 | 0.13 | 1.04 | 136003.36 | 17158.94 | 1.04 |
| 2024-07-10 | 12.26 | 12.45 | 0.20 | 1.63 | 117755.36 | 14663.48 | 0.90 |
| 2024-07-09 | 11.66 | 12.25 | 0.60 | 5.15 | 135872.75 | 16333.18 | 1.03 |
| 2024-07-08 | 11.91 | 11.65 | -0.28 | -2.35 | 85656.81 | 10093.41 | 0.65 |
| 2024-07-05 | 11.88 | 11.93 | 0.01 | 0.08 | 94345.23 | 11195.91 | 0.72 |
| 2024-07-04 | 11.99 | 11.92 | -0.04 | -0.33 | 82483.73 | 9925.70 | 0.63 |
| 2024-07-03 | 12.10 | 11.96 | -0.15 | -1.24 | 74328.00 | 8985.95 | 0.57 |
| 2024-07-02 | 12.43 | 12.11 | -0.26 | -2.10 | 138449.17 | 16893.85 | 1.05 |
| 2024-07-01 | 12.18 | 12.37 | 0.13 | 1.06 | 89525.17 | 11038.24 | 0.68 |
| 2024-06-28 | 12.17 | 12.24 | 0.03 | 0.25 | 80169.75 | 9876.84 | 0.61 |
| 2024-06-27 | 12.42 | 12.21 | -0.28 | -2.24 | 88735.00 | 10880.26 | 0.68 |
| 2024-06-26 | 12.27 | 12.49 | 0.24 | 1.96 | 74212.80 | 9176.80 | 0.56 |
| 2024-06-25 | 12.20 | 12.25 | 0.10 | 0.82 | 100166.28 | 12338.61 | 0.76 |
| 2024-06-24 | 12.58 | 12.35 | -0.33 | -2.60 | 111675.36 | 13866.80 | 0.85 |
| 2024-06-21 | 12.45 | 12.68 | 0.24 | 1.93 | 84394.08 | 10666.60 | 0.64 |
| 2024-06-20 | 12.81 | 12.44 | -0.40 | -3.12 | 134526.07 | 16923.83 | 1.02 |
| 2024-06-19 | 13.09 | 12.84 | -0.30 | -2.28 | 110546.77 | 14285.94 | 0.84 |
| 2024-06-18 | 12.81 | 13.14 | 0.36 | 2.82 | 150628.37 | 19629.54 | 1.15 |
| 2024-06-17 | 12.72 | 12.78 | 0.05 | 0.39 | 105807.81 | 13549.43 | 0.81 |
| 2024-06-14 | 12.70 | 12.73 | 0.03 | 0.24 | 134622.68 | 17012.80 | 1.02 |
| 2024-06-13 | 12.90 | 12.70 | -0.13 | -1.01 | 93513.05 | 11907.15 | 0.71 |
| 2024-06-12 | 12.89 | 12.83 | -0.06 | -0.47 | 69756.00 | 8969.85 | 0.53 |
| 2024-06-11 | 12.76 | 12.89 | 0.07 | 0.55 | 105165.74 | 13424.76 | 0.80 |
| 2024-06-07 | 12.95 | 12.82 | 0.09 | 0.71 | 99397.71 | 12791.76 | 0.76 |
| 2024-06-06 | 12.94 | 12.73 | -0.17 | -1.32 | 133101.24 | 16992.46 | 1.01 |
| 2024-06-05 | 13.02 | 12.90 | -0.15 | -1.15 | 73708.97 | 9602.83 | 0.56 |
| 2024-06-04 | 12.85 | 13.05 | 0.11 | 0.85 | 92467.60 | 12001.88 | 0.70 |
| 2024-06-03 | 13.00 | 12.94 | -0.05 | -0.39 | 105193.35 | 13682.69 | 0.80 |
| 2024-05-31 | 13.00 | 12.99 | 0.07 | 0.54 | 82107.82 | 10708.22 | 0.62 |
| 2024-05-30 | 12.81 | 12.92 | 0.10 | 0.78 | 76803.60 | 9959.95 | 0.58 |
| 2024-05-29 | 12.79 | 12.82 | 0.01 | 0.08 | 79857.78 | 10248.04 | 0.61 |
| 2024-05-28 | 13.00 | 12.81 | -0.19 | -1.46 | 86823.70 | 11198.91 | 0.66 |
| 2024-05-27 | 12.86 | 13.00 | 0.11 | 0.85 | 106988.20 | 13753.15 | 0.81 |
| 2024-05-24 | 12.88 | 12.89 | -0.07 | -0.54 | 92696.00 | 12018.39 | 0.71 |
| 2024-05-23 | 13.26 | 12.96 | -0.34 | -2.56 | 158806.91 | 20745.53 | 1.21 |
| 2024-05-22 | 13.46 | 13.30 | -0.16 | -1.19 | 89405.18 | 11927.87 | 0.68 |
| 2024-05-21 | 13.42 | 13.46 | 0.00 | 0.00 | 129748.49 | 17365.29 | 0.99 |
| 2024-05-20 | 13.48 | 13.46 | 0.01 | 0.07 | 131246.63 | 17719.34 | 1.00 |
| 2024-05-17 | 13.30 | 13.45 | 0.17 | 1.28 | 123006.60 | 16403.13 | 0.94 |
| 2024-05-16 | 13.46 | 13.28 | -0.06 | -0.45 | 115187.28 | 15357.14 | 0.88 |
| 2024-05-15 | 13.43 | 13.34 | -0.11 | -0.82 | 126138.76 | 16978.42 | 0.96 |
| 2024-05-14 | 13.64 | 13.45 | -0.12 | -0.88 | 141750.10 | 19203.86 | 1.08 |
| 2024-05-13 | 13.65 | 13.57 | -0.13 | -0.95 | 170927.25 | 23178.88 | 1.30 |
| 2024-05-10 | 13.86 | 13.70 | -0.16 | -1.15 | 145782.67 | 20075.68 | 1.11 |
| 2024-05-09 | 13.60 | 13.86 | 0.21 | 1.54 | 158932.00 | 21942.86 | 1.21 |
日K线
周K线
月K线
