中钢国际(000928)股票信息
| 股票代码 | 000928 |
| 股票名称 | 中钢国际 |
| 最新价/元 | 6.55 |
| 涨跌额/元 | 0.22 |
| 涨跌幅/% | 3.48 |
| 买入/元 | 6.54 |
| 卖出/元 | 6.55 |
| 昨收/元 | 6.33 |
| 今开/元 | 6.40 |
| 最高/元 | 6.57 |
| 最低/元 | 6.36 |
| 成交量/手 | 430639.81 |
| 成交额/万 | 27945.85 |
| 股净值/元 | 11.25 |
| 市净率 | 1.10 |
| 总市值/万 | 939692.23 |
| 流通值/万 | 939680.73 |
| 换手率/% | 3.00 |
| 入市日期 | 1999-03-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
中钢国际(000928)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 6.40 | 6.55 | 0.22 | 3.48 | 430639.81 | 27945.85 | 3.00 |
| 2025-07-18 | 6.31 | 6.33 | 0.03 | 0.48 | 268291.76 | 16957.44 | 1.87 |
| 2025-07-17 | 6.34 | 6.30 | -0.05 | -0.79 | 255497.30 | 16078.47 | 1.78 |
| 2025-07-16 | 6.43 | 6.35 | -0.08 | -1.24 | 233753.12 | 14886.92 | 1.63 |
| 2025-07-15 | 6.56 | 6.43 | -0.11 | -1.68 | 260379.40 | 16796.71 | 1.81 |
| 2025-07-14 | 6.52 | 6.54 | 0.09 | 1.40 | 417956.10 | 27475.64 | 2.91 |
| 2025-07-11 | 6.38 | 6.45 | 0.07 | 1.10 | 259721.31 | 16737.78 | 1.81 |
| 2025-07-10 | 6.30 | 6.38 | 0.07 | 1.11 | 221116.90 | 14026.40 | 1.54 |
| 2025-07-09 | 6.28 | 6.31 | 0.03 | 0.48 | 252696.88 | 15992.81 | 1.76 |
| 2025-07-08 | 6.24 | 6.28 | 0.04 | 0.64 | 175039.60 | 10970.89 | 1.22 |
| 2025-07-07 | 6.22 | 6.24 | 0.01 | 0.16 | 146307.80 | 9121.15 | 1.02 |
| 2025-07-04 | 6.27 | 6.23 | -0.06 | -0.95 | 176804.12 | 11078.60 | 1.23 |
| 2025-07-03 | 6.28 | 6.29 | -0.01 | -0.16 | 118424.06 | 7431.48 | 0.83 |
| 2025-07-02 | 6.23 | 6.30 | 0.06 | 0.96 | 204071.89 | 12810.44 | 1.42 |
| 2025-07-01 | 6.28 | 6.24 | -0.04 | -0.64 | 166762.55 | 10374.31 | 1.16 |
| 2025-06-30 | 6.33 | 6.28 | -0.05 | -0.79 | 186060.00 | 11648.51 | 1.30 |
| 2025-06-27 | 6.29 | 6.33 | 0.03 | 0.48 | 216528.96 | 13702.41 | 1.51 |
| 2025-06-26 | 6.30 | 6.30 | -0.02 | -0.32 | 171116.28 | 10817.80 | 1.19 |
| 2025-06-25 | 6.19 | 6.32 | 0.09 | 1.45 | 337166.60 | 21078.33 | 2.35 |
| 2025-06-24 | 6.06 | 6.23 | 0.23 | 3.83 | 390268.81 | 24213.71 | 2.72 |
| 2025-06-23 | 6.01 | 6.00 | -0.03 | -0.50 | 120741.70 | 7227.23 | 0.84 |
| 2025-06-20 | 6.01 | 6.03 | -0.01 | -0.17 | 98502.92 | 5947.93 | 0.69 |
| 2025-06-19 | 6.21 | 6.04 | -0.17 | -2.74 | 219547.88 | 13261.90 | 1.53 |
| 2025-06-18 | 6.33 | 6.21 | -0.13 | -2.05 | 114404.00 | 7150.39 | 0.80 |
| 2025-06-17 | 6.33 | 6.34 | 0.05 | 0.80 | 89809.76 | 5660.92 | 0.63 |
| 2025-06-16 | 6.22 | 6.29 | 0.07 | 1.13 | 120768.21 | 7562.74 | 0.84 |
| 2025-06-13 | 6.31 | 6.22 | -0.12 | -1.89 | 165802.48 | 10387.76 | 1.16 |
| 2025-06-12 | 6.63 | 6.64 | -0.01 | -0.15 | 140293.00 | 9330.79 | 0.98 |
| 2025-06-11 | 6.61 | 6.65 | 0.06 | 0.91 | 152252.55 | 10137.00 | 1.06 |
| 2025-06-10 | 6.61 | 6.59 | -0.02 | -0.30 | 114057.74 | 7503.54 | 0.80 |
| 2025-06-09 | 6.61 | 6.61 | 0.01 | 0.15 | 115701.67 | 7635.34 | 0.81 |
| 2025-06-06 | 6.48 | 6.60 | 0.11 | 1.70 | 144424.17 | 9466.64 | 1.01 |
| 2025-06-05 | 6.48 | 6.49 | -0.02 | -0.31 | 102075.16 | 6627.01 | 0.71 |
| 2025-06-04 | 6.50 | 6.51 | 0.07 | 1.09 | 111751.12 | 7275.49 | 0.78 |
| 2025-06-03 | 6.48 | 6.44 | -0.05 | -0.77 | 109744.00 | 7050.24 | 0.76 |
| 2025-05-30 | 6.51 | 6.49 | 0.01 | 0.15 | 93483.00 | 6042.59 | 0.65 |
| 2025-05-29 | 6.41 | 6.48 | 0.08 | 1.25 | 102360.24 | 6619.59 | 0.71 |
| 2025-05-28 | 6.37 | 6.40 | 0.03 | 0.47 | 76936.85 | 4923.27 | 0.54 |
| 2025-05-27 | 6.47 | 6.37 | -0.14 | -2.15 | 159400.55 | 10187.25 | 1.11 |
| 2025-05-26 | 6.35 | 6.51 | 0.14 | 2.20 | 152693.91 | 9864.72 | 1.06 |
| 2025-05-23 | 6.42 | 6.37 | -0.06 | -0.93 | 106171.00 | 6832.75 | 0.74 |
| 2025-05-22 | 6.54 | 6.43 | -0.14 | -2.13 | 121323.92 | 7846.16 | 0.85 |
| 2025-05-21 | 6.58 | 6.57 | -0.03 | -0.46 | 81472.92 | 5351.99 | 0.57 |
| 2025-05-20 | 6.57 | 6.60 | 0.04 | 0.61 | 102640.52 | 6767.18 | 0.72 |
| 2025-05-19 | 6.57 | 6.56 | 0.01 | 0.15 | 76443.50 | 5016.98 | 0.53 |
| 2025-05-16 | 6.62 | 6.55 | -0.11 | -1.65 | 119083.00 | 7844.51 | 0.83 |
| 2025-05-15 | 6.70 | 6.66 | -0.06 | -0.89 | 121328.08 | 8061.21 | 0.85 |
| 2025-05-14 | 6.66 | 6.72 | 0.04 | 0.60 | 171117.79 | 11395.36 | 1.19 |
| 2025-05-13 | 6.67 | 6.68 | 0.06 | 0.91 | 291433.79 | 19610.01 | 2.03 |
| 2025-05-12 | 6.68 | 6.62 | 0.00 | 0.00 | 156609.84 | 10447.69 | 1.09 |
| 2025-05-09 | 6.63 | 6.62 | -0.02 | -0.30 | 102536.25 | 6812.04 | 0.71 |
| 2025-05-08 | 6.57 | 6.64 | 0.05 | 0.76 | 122833.08 | 8132.85 | 0.86 |
| 2025-05-07 | 6.68 | 6.59 | -0.03 | -0.45 | 150204.93 | 9909.10 | 1.05 |
| 2025-05-06 | 6.52 | 6.62 | 0.17 | 2.64 | 195239.05 | 12828.66 | 1.36 |
| 2025-04-30 | 6.54 | 6.45 | -0.09 | -1.38 | 135403.78 | 8773.75 | 0.94 |
| 2025-04-29 | 6.55 | 6.54 | -0.01 | -0.15 | 132430.35 | 8675.86 | 0.92 |
| 2025-04-28 | 6.58 | 6.55 | -0.07 | -1.06 | 218497.48 | 14465.57 | 1.52 |
| 2025-04-25 | 6.49 | 6.62 | 0.13 | 2.00 | 225190.07 | 14809.62 | 1.57 |
| 2025-04-24 | 6.42 | 6.49 | 0.16 | 2.53 | 288555.28 | 18652.70 | 2.01 |
| 2025-04-23 | 6.26 | 6.33 | 0.13 | 2.10 | 228088.90 | 14461.06 | 1.59 |
| 2025-04-22 | 6.17 | 6.20 | 0.03 | 0.49 | 106983.92 | 6617.29 | 0.75 |
| 2025-04-21 | 6.20 | 6.17 | -0.03 | -0.48 | 116876.20 | 7210.14 | 0.81 |
| 2025-04-18 | 6.13 | 6.20 | 0.05 | 0.81 | 106853.60 | 6611.50 | 0.74 |
| 2025-04-17 | 6.17 | 6.15 | 0.00 | 0.00 | 73831.40 | 4539.86 | 0.51 |
| 2025-04-16 | 6.11 | 6.15 | 0.00 | 0.00 | 119456.90 | 7323.29 | 0.83 |
| 2025-04-15 | 6.26 | 6.15 | -0.09 | -1.44 | 159773.62 | 9785.35 | 1.11 |
| 2025-04-14 | 6.30 | 6.24 | -0.02 | -0.32 | 131226.81 | 8221.57 | 0.91 |
| 2025-04-11 | 6.31 | 6.26 | -0.09 | -1.42 | 160991.58 | 10102.05 | 1.12 |
| 2025-04-10 | 6.13 | 6.35 | 0.19 | 3.08 | 294490.69 | 18489.43 | 2.05 |
| 2025-04-09 | 5.78 | 6.16 | 0.29 | 4.94 | 384096.49 | 22943.39 | 2.68 |
| 2025-04-08 | 5.80 | 5.87 | 0.07 | 1.21 | 293574.72 | 17027.70 | 2.05 |
| 2025-04-07 | 6.10 | 5.80 | -0.64 | -9.94 | 260394.82 | 15458.37 | 1.82 |
| 2025-04-03 | 6.40 | 6.44 | -0.05 | -0.77 | 145283.40 | 9381.32 | 1.01 |
| 2025-04-02 | 6.50 | 6.49 | -0.04 | -0.61 | 108421.00 | 7046.50 | 0.76 |
| 2025-04-01 | 6.46 | 6.53 | 0.06 | 0.93 | 114189.64 | 7452.44 | 0.80 |
| 2025-03-31 | 6.50 | 6.47 | -0.07 | -1.07 | 189058.00 | 12299.68 | 1.32 |
| 2025-03-28 | 6.67 | 6.54 | -0.14 | -2.10 | 255109.31 | 16766.56 | 1.78 |
| 2025-03-27 | 6.93 | 6.68 | -0.28 | -4.02 | 389029.69 | 26192.67 | 2.71 |
| 2025-03-26 | 6.98 | 6.96 | -0.02 | -0.29 | 203338.07 | 14131.98 | 1.42 |
| 2025-03-25 | 6.98 | 6.98 | -0.02 | -0.29 | 266667.16 | 18559.95 | 1.86 |
| 2025-03-24 | 6.92 | 7.00 | 0.09 | 1.30 | 315591.09 | 21868.58 | 2.20 |
| 2025-03-21 | 6.74 | 6.91 | 0.15 | 2.22 | 568390.61 | 39429.23 | 3.96 |
| 2025-03-20 | 6.72 | 6.76 | 0.04 | 0.60 | 116079.11 | 7825.56 | 0.81 |
| 2025-03-19 | 6.84 | 6.72 | -0.14 | -2.04 | 185603.06 | 12558.76 | 1.29 |
| 2025-03-18 | 6.89 | 6.86 | -0.03 | -0.44 | 218005.57 | 14867.40 | 1.52 |
| 2025-03-17 | 6.88 | 6.89 | 0.01 | 0.15 | 211932.91 | 14625.44 | 1.48 |
| 2025-03-14 | 6.82 | 6.88 | 0.09 | 1.33 | 224891.02 | 15406.57 | 1.57 |
| 2025-03-13 | 6.81 | 6.79 | -0.04 | -0.59 | 212484.87 | 14449.03 | 1.48 |
| 2025-03-12 | 6.87 | 6.83 | -0.01 | -0.15 | 176552.89 | 12069.97 | 1.23 |
| 2025-03-11 | 6.80 | 6.84 | -0.01 | -0.15 | 189488.20 | 12911.79 | 1.32 |
| 2025-03-10 | 6.88 | 6.85 | -0.01 | -0.15 | 205272.56 | 13988.10 | 1.43 |
| 2025-03-07 | 6.98 | 6.86 | -0.15 | -2.14 | 264355.77 | 18209.12 | 1.84 |
| 2025-03-06 | 7.00 | 7.01 | -0.03 | -0.43 | 311071.12 | 21664.40 | 2.17 |
| 2025-03-05 | 6.92 | 7.04 | 0.18 | 2.62 | 463004.26 | 32257.79 | 3.23 |
| 2025-03-04 | 6.74 | 6.86 | 0.06 | 0.88 | 254895.32 | 17459.36 | 1.78 |
| 2025-03-03 | 6.70 | 6.80 | -0.08 | -1.16 | 369686.00 | 25201.79 | 2.58 |
| 2025-02-28 | 6.81 | 6.88 | 0.07 | 1.03 | 494479.80 | 34065.86 | 3.45 |
| 2025-02-27 | 6.96 | 6.81 | -0.13 | -1.87 | 364987.45 | 24889.73 | 2.54 |
| 2025-02-26 | 6.85 | 6.94 | 0.04 | 0.58 | 419764.19 | 29150.64 | 2.93 |
| 2025-02-25 | 7.16 | 6.90 | -0.39 | -5.35 | 706409.42 | 49165.73 | 4.92 |
日K线
周K线
月K线
